Cotação atual, histórico e gráfico do papel: FVPQ11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,27% | 0,50 | 185,00 | 184,49 | 183,78 | 185,00 | 300K | 65 |
| 12/09/2019 | 0,27% | 0,50 | 184,50 | 184,00 | 184,00 | 184,50 | 379K | 57 |
| 11/09/2019 | -0,01% | -0,02 | 184,00 | 184,98 | 183,98 | 184,99 | 336K | 65 |
| 10/09/2019 | 0,01% | 0,01 | 184,02 | 184,50 | 184,00 | 185,50 | 430K | 116 |
| 09/09/2019 | 1,28% | 2,33 | 184,01 | 182,61 | 182,61 | 188,99 | 1M | 302 |
| 06/09/2019 | -0,15% | -0,28 | 181,68 | 181,98 | 181,00 | 181,99 | 2M | 148 |
| 05/09/2019 | -0,02% | -0,03 | 181,96 | 181,70 | 181,65 | 181,99 | 144K | 34 |
| 04/09/2019 | 0,13% | 0,24 | 181,99 | 181,74 | 181,15 | 181,99 | 195K | 47 |
| 03/09/2019 | 0,39% | 0,70 | 181,75 | 181,05 | 180,71 | 181,78 | 204K | 44 |
| 02/09/2019 | -0,52% | -0,95 | 181,05 | 181,45 | 180,71 | 181,97 | 175K | 73 |
| 30/08/2019 | 0,00% | 0,00 | 182,00 | 182,00 | 181,85 | 182,00 | 304K | 70 |
| 29/08/2019 | 0,00% | 0,00 | 182,00 | 181,99 | 181,59 | 182,00 | 104K | 32 |
| 28/08/2019 | -0,14% | -0,25 | 182,00 | 182,50 | 181,83 | 182,50 | 108K | 39 |
| 27/08/2019 | 0,11% | 0,20 | 182,25 | 182,42 | 182,25 | 182,45 | 65K | 21 |
| 26/08/2019 | -0,14% | -0,25 | 182,05 | 182,45 | 182,00 | 182,50 | 230K | 51 |
| 23/08/2019 | 0,00% | 0,00 | 182,30 | 182,00 | 182,00 | 182,50 | 277K | 59 |
| 22/08/2019 | -0,08% | -0,14 | 182,30 | 182,46 | 182,25 | 182,46 | 1M | 34 |
| 21/08/2019 | -0,03% | -0,06 | 182,44 | 182,50 | 182,25 | 182,50 | 23K | 20 |
| 20/08/2019 | 0,00% | 0,00 | 182,50 | 182,48 | 182,16 | 182,50 | 7M | 40 |
| 19/08/2019 | 0,27% | 0,49 | 182,50 | 181,90 | 181,90 | 182,50 | 223K | 43 |
| 16/08/2019 | 0,28% | 0,50 | 182,01 | 182,17 | 181,50 | 182,50 | 5M | 79 |
| 15/08/2019 | -0,27% | -0,50 | 181,51 | 182,03 | 181,50 | 182,53 | 754K | 68 |
| 14/08/2019 | -0,54% | -0,99 | 182,01 | 183,00 | 182,00 | 183,00 | 131K | 41 |
| 13/08/2019 | 0,69% | 1,25 | 183,00 | 182,10 | 181,80 | 183,00 | 140K | 37 |
| 12/08/2019 | -0,04% | -0,07 | 181,75 | 181,81 | 181,75 | 182,22 | 239K | 74 |
| 09/08/2019 | -0,29% | -0,53 | 181,82 | 182,35 | 181,82 | 182,35 | 578K | 88 |
| 08/08/2019 | -0,08% | -0,15 | 182,35 | 182,50 | 181,46 | 182,50 | 1M | 251 |
| 07/08/2019 | 0,00% | 0,00 | 182,50 | 182,50 | 182,20 | 183,00 | 182K | 69 |
| 06/08/2019 | -0,25% | -0,45 | 182,50 | 182,99 | 182,20 | 183,25 | 549K | 72 |
| 05/08/2019 | -0,16% | -0,30 | 182,95 | 183,50 | 182,16 | 183,50 | 230K | 71 |
| 02/08/2019 | 0,19% | 0,35 | 183,25 | 183,00 | 182,03 | 183,25 | 225K | 73 |
| 01/08/2019 | -0,60% | -1,10 | 182,90 | 183,00 | 182,52 | 183,69 | 390K | 84 |
| 31/07/2019 | 0,05% | 0,10 | 184,00 | 184,45 | 183,61 | 184,45 | 203K | 56 |
| 30/07/2019 | -0,33% | -0,60 | 183,90 | 184,50 | 183,58 | 184,50 | 20M | 158 |
| 29/07/2019 | 0,54% | 1,00 | 184,50 | 183,50 | 183,40 | 184,50 | 311K | 71 |
| 26/07/2019 | 0,00% | 0,00 | 183,50 | 183,50 | 183,00 | 183,90 | 6M | 318 |
| 25/07/2019 | -0,11% | -0,20 | 183,50 | 183,00 | 183,00 | 184,00 | 184K | 65 |
| 24/07/2019 | 0,19% | 0,35 | 183,70 | 183,35 | 182,50 | 184,00 | 741K | 112 |
| 23/07/2019 | -0,35% | -0,65 | 183,35 | 184,00 | 183,00 | 184,00 | 763K | 74 |
| 22/07/2019 | 0,55% | 1,01 | 184,00 | 183,00 | 182,50 | 184,00 | 390K | 47 |
| 19/07/2019 | -1,09% | -2,01 | 182,99 | 184,99 | 182,58 | 185,00 | 1M | 203 |
| 18/07/2019 | -0,54% | -1,00 | 185,00 | 186,10 | 184,94 | 186,45 | 401K | 145 |
| 17/07/2019 | -0,27% | -0,50 | 186,00 | 186,50 | 185,98 | 186,50 | 268K | 115 |
| 16/07/2019 | 0,00% | 0,00 | 186,50 | 186,50 | 186,11 | 186,95 | 215K | 71 |
| 15/07/2019 | -0,26% | -0,48 | 186,50 | 186,95 | 186,00 | 187,35 | 281K | 118 |
| 12/07/2019 | -0,35% | -0,65 | 186,98 | 187,63 | 186,80 | 187,63 | 466K | 184 |
| 11/07/2019 | -0,01% | -0,01 | 187,63 | 187,64 | 186,93 | 187,65 | 485K | 144 |
| 10/07/2019 | -0,09% | -0,16 | 187,64 | 187,50 | 186,80 | 187,70 | 363K | 138 |
| 08/07/2019 | -0,21% | -0,40 | 187,80 | 187,70 | 187,50 | 188,68 | 238K | 106 |
| 05/07/2019 | 0,13% | 0,25 | 188,20 | 188,96 | 187,70 | 188,96 | 180K | 82 |
| 04/07/2019 | -0,56% | -1,05 | 187,95 | 187,01 | 187,01 | 188,40 | 180K | 74 |
| 03/07/2019 | -0,29% | -0,55 | 189,00 | 189,55 | 187,04 | 189,60 | 346K | 80 |
| 02/07/2019 | 0,32% | 0,60 | 189,55 | 189,01 | 188,95 | 189,73 | 159K | 70 |
| 01/07/2019 | 0,62% | 1,16 | 188,95 | 189,96 | 188,95 | 190,00 | 415K | 101 |
| 28/06/2019 | 0,32% | 0,59 | 187,79 | 187,01 | 187,01 | 187,98 | 241K | 82 |
| 27/06/2019 | 1,81% | 3,32 | 187,20 | 183,87 | 183,85 | 187,20 | 616K | 185 |
| 26/06/2019 | 4,03% | 7,13 | 183,88 | 182,50 | 182,02 | 184,00 | 877K | 234 |
| 25/06/2019 | 1,87% | 3,25 | 176,75 | 173,45 | 173,40 | 176,75 | 176M | 321 |
| 24/06/2019 | -2,53% | -4,50 | 173,50 | 172,49 | 172,01 | 174,45 | 4M | 626 |
| 21/06/2019 | -0,23% | -0,41 | 178,00 | 178,42 | 178,00 | 179,20 | 521K | 158 |
| 19/06/2019 | -0,05% | -0,09 | 178,41 | 178,50 | 178,40 | 179,20 | 355K | 111 |
| 18/06/2019 | -0,28% | -0,50 | 178,50 | 179,00 | 178,30 | 180,93 | 502K | 133 |
| 17/06/2019 | 0,56% | 1,00 | 179,00 | 178,50 | 178,50 | 179,97 | 89K | 47 |
| 14/06/2019 | 0,45% | 0,80 | 178,00 | 177,15 | 176,90 | 178,49 | 532K | 171 |
| 13/06/2019 | -1,17% | -2,10 | 177,20 | 179,50 | 177,03 | 180,00 | 585K | 198 |
| 12/06/2019 | 0,06% | 0,10 | 179,30 | 180,00 | 179,27 | 180,00 | 216K | 74 |
| 11/06/2019 | -0,45% | -0,81 | 179,20 | 180,01 | 179,20 | 180,30 | 603K | 150 |
| 10/06/2019 | -0,35% | -0,64 | 180,01 | 180,65 | 180,00 | 180,98 | 683K | 151 |
| 07/06/2019 | 0,34% | 0,62 | 180,65 | 180,55 | 180,08 | 180,99 | 434K | 113 |
| 06/06/2019 | -0,54% | -0,97 | 180,03 | 181,25 | 180,03 | 181,47 | 505K | 118 |
| 05/06/2019 | 0,00% | 0,00 | 181,00 | 181,00 | 180,95 | 181,25 | 309K | 53 |
| 04/06/2019 | -0,14% | -0,25 | 181,00 | 181,25 | 180,63 | 181,70 | 395K | 67 |
| 03/06/2019 | -0,13% | -0,24 | 181,25 | 180,50 | 180,50 | 181,68 | 289K | 73 |
| 31/05/2019 | -0,01% | -0,01 | 181,49 | 181,50 | 181,00 | 182,00 | 559K | 158 |
| 30/05/2019 | 0,00% | 0,00 | 181,50 | 181,60 | 181,00 | 182,00 | 548K | 77 |
| 29/05/2019 | -0,45% | -0,82 | 181,50 | 182,34 | 181,50 | 182,51 | 602K | 177 |
| 28/05/2019 | -0,37% | -0,68 | 182,32 | 182,88 | 182,32 | 183,86 | 663K | 102 |
| 27/05/2019 | -0,27% | -0,50 | 183,00 | 183,50 | 183,00 | 183,50 | 195K | 72 |
| 24/05/2019 | 0,00% | 0,00 | 183,50 | 183,50 | 183,49 | 184,54 | 308K | 62 |
| 23/05/2019 | 0,09% | 0,16 | 183,50 | 183,99 | 183,00 | 183,99 | 249K | 68 |
| 22/05/2019 | -0,47% | -0,86 | 183,34 | 184,00 | 183,32 | 184,00 | 409K | 60 |
| 21/05/2019 | 0,41% | 0,76 | 184,20 | 183,68 | 183,64 | 184,20 | 90K | 22 |
| 20/05/2019 | 0,45% | 0,83 | 183,44 | 182,72 | 182,72 | 183,44 | 164K | 35 |
| 17/05/2019 | -0,08% | -0,15 | 182,61 | 183,73 | 182,50 | 183,73 | 153K | 69 |
| 16/05/2019 | -0,31% | -0,56 | 182,76 | 183,60 | 182,76 | 184,19 | 250K | 90 |
| 15/05/2019 | 0,17% | 0,32 | 183,32 | 183,02 | 182,95 | 183,78 | 201K | 85 |
| 14/05/2019 | -1,08% | -2,00 | 183,00 | 184,95 | 183,00 | 184,95 | 312K | 119 |
| 13/05/2019 | -0,27% | -0,50 | 185,00 | 185,00 | 184,91 | 185,50 | 189K | 71 |
| 10/05/2019 | 0,00% | 0,00 | 185,50 | 185,10 | 185,00 | 186,45 | 307K | 108 |
| 09/05/2019 | -0,27% | -0,50 | 185,50 | 186,10 | 184,95 | 186,48 | 482K | 123 |
| 08/05/2019 | 0,32% | 0,60 | 186,00 | 185,41 | 185,41 | 186,38 | 218K | 61 |
| 07/05/2019 | -0,05% | -0,10 | 185,40 | 186,45 | 185,15 | 186,50 | 230K | 90 |
| 06/05/2019 | -1,09% | -2,05 | 185,50 | 187,89 | 185,13 | 187,89 | 432K | 177 |
| 03/05/2019 | -0,24% | -0,45 | 187,55 | 188,60 | 187,11 | 189,11 | 179K | 75 |
| 02/05/2019 | -0,27% | -0,50 | 188,00 | 188,50 | 188,00 | 189,99 | 190K | 81 |
| 30/04/2019 | 0,27% | 0,50 | 188,50 | 188,84 | 188,50 | 189,50 | 162K | 38 |
| 29/04/2019 | -0,05% | -0,10 | 188,00 | 188,25 | 188,00 | 188,87 | 130K | 46 |
| 26/04/2019 | -0,21% | -0,40 | 188,10 | 188,75 | 188,10 | 188,99 | 223K | 55 |
| 25/04/2019 | 0,50% | 0,93 | 188,50 | 188,00 | 188,00 | 188,50 | 100K | 43 |
| 24/04/2019 | -0,47% | -0,89 | 187,57 | 189,95 | 187,57 | 189,95 | 228K | 69 |
| 23/04/2019 | -0,72% | -1,37 | 188,46 | 189,90 | 187,10 | 189,96 | 544K | 147 |
Date,Open,High,Low,Close,Volume
13-Sep-19,184.49,185.00,183.78,185.00,300067
12-Sep-19,184.00,184.50,184.00,184.50,378597
11-Sep-19,184.98,184.99,183.98,184.00,336292
10-Sep-19,184.50,185.50,184.00,184.02,430288
09-Sep-19,182.61,188.99,182.61,184.01,1491516
06-Sep-19,181.98,181.99,181.00,181.68,2069103
05-Sep-19,181.70,181.99,181.65,181.96,143534
04-Sep-19,181.74,181.99,181.15,181.99,195016
03-Sep-19,181.05,181.78,180.71,181.75,204455
02-Sep-19,181.45,181.97,180.71,181.05,174839
30-Aug-19,182.00,182.00,181.85,182.00,303734
29-Aug-19,181.99,182.00,181.59,182.00,103554
28-Aug-19,182.50,182.50,181.83,182.00,108040
27-Aug-19,182.42,182.45,182.25,182.25,64932
26-Aug-19,182.45,182.50,182.00,182.05,229679
23-Aug-19,182.00,182.50,182.00,182.30,277214
22-Aug-19,182.46,182.46,182.25,182.30,1001860
21-Aug-19,182.50,182.50,182.25,182.44,22608
20-Aug-19,182.48,182.50,182.16,182.50,6951258
19-Aug-19,181.90,182.50,181.90,182.50,223269
16-Aug-19,182.17,182.50,181.50,182.01,5076099
15-Aug-19,182.03,182.53,181.50,181.51,754164
14-Aug-19,183.00,183.00,182.00,182.01,131182
13-Aug-19,182.10,183.00,181.80,183.00,140416
12-Aug-19,181.81,182.22,181.75,181.75,238699
09-Aug-19,182.35,182.35,181.82,181.82,578324
08-Aug-19,182.50,182.50,181.46,182.35,1412917
07-Aug-19,182.50,183.00,182.20,182.50,181697
06-Aug-19,182.99,183.25,182.20,182.50,548765
05-Aug-19,183.50,183.50,182.16,182.95,229639
02-Aug-19,183.00,183.25,182.03,183.25,224504
01-Aug-19,183.00,183.69,182.52,182.90,389811
31-Jul-19,184.45,184.45,183.61,184.00,203299
30-Jul-19,184.50,184.50,183.58,183.90,20133437
29-Jul-19,183.50,184.50,183.40,184.50,310919
26-Jul-19,183.50,183.90,183.00,183.50,5666962
25-Jul-19,183.00,184.00,183.00,183.50,184186
24-Jul-19,183.35,184.00,182.50,183.70,740681
23-Jul-19,184.00,184.00,183.00,183.35,763484
22-Jul-19,183.00,184.00,182.50,184.00,389634
19-Jul-19,184.99,185.00,182.58,182.99,1054330
18-Jul-19,186.10,186.45,184.94,185.00,401080
17-Jul-19,186.50,186.50,185.98,186.00,268313
16-Jul-19,186.50,186.95,186.11,186.50,214856
15-Jul-19,186.95,187.35,186.00,186.50,281095
12-Jul-19,187.63,187.63,186.80,186.98,465732
11-Jul-19,187.64,187.65,186.93,187.63,484625
10-Jul-19,187.50,187.70,186.80,187.64,362580
08-Jul-19,187.70,188.68,187.50,187.80,238385
05-Jul-19,188.96,188.96,187.70,188.20,180274
04-Jul-19,187.01,188.40,187.01,187.95,180302
03-Jul-19,189.55,189.60,187.04,189.00,345541
02-Jul-19,189.01,189.73,188.95,189.55,159087
01-Jul-19,189.96,190.00,188.95,188.95,414650
28-Jun-19,187.01,187.98,187.01,187.79,240749
27-Jun-19,183.87,187.20,183.85,187.20,616022
26-Jun-19,182.50,184.00,182.02,183.88,876753
25-Jun-19,173.45,176.75,173.40,176.75,175890829
24-Jun-19,172.49,174.45,172.01,173.50,4080160
21-Jun-19,178.42,179.20,178.00,178.00,521396
19-Jun-19,178.50,179.20,178.40,178.41,354723
18-Jun-19,179.00,180.93,178.30,178.50,501603
17-Jun-19,178.50,179.97,178.50,179.00,89204
14-Jun-19,177.15,178.49,176.90,178.00,531916
13-Jun-19,179.50,180.00,177.03,177.20,584615
12-Jun-19,180.00,180.00,179.27,179.30,216263
11-Jun-19,180.01,180.30,179.20,179.20,603410
10-Jun-19,180.65,180.98,180.00,180.01,683063
07-Jun-19,180.55,180.99,180.08,180.65,433660
06-Jun-19,181.25,181.47,180.03,180.03,505247
05-Jun-19,181.00,181.25,180.95,181.00,309153
04-Jun-19,181.25,181.70,180.63,181.00,394517
03-Jun-19,180.50,181.68,180.50,181.25,288534
31-May-19,181.50,182.00,181.00,181.49,558731
30-May-19,181.60,182.00,181.00,181.50,547654
29-May-19,182.34,182.51,181.50,181.50,602110
28-May-19,182.88,183.86,182.32,182.32,662945
27-May-19,183.50,183.50,183.00,183.00,195446
24-May-19,183.50,184.54,183.49,183.50,308218
23-May-19,183.99,183.99,183.00,183.50,248721
22-May-19,184.00,184.00,183.32,183.34,409430
21-May-19,183.68,184.20,183.64,184.20,90264
20-May-19,182.72,183.44,182.72,183.44,163578
17-May-19,183.73,183.73,182.50,182.61,153318
16-May-19,183.60,184.19,182.76,182.76,249935
15-May-19,183.02,183.78,182.95,183.32,200827
14-May-19,184.95,184.95,183.00,183.00,312279
13-May-19,185.00,185.50,184.91,185.00,189453
10-May-19,185.10,186.45,185.00,185.50,306575
09-May-19,186.10,186.48,184.95,185.50,481865
08-May-19,185.41,186.38,185.41,186.00,217724
07-May-19,186.45,186.50,185.15,185.40,230326
06-May-19,187.89,187.89,185.13,185.50,431862
03-May-19,188.60,189.11,187.11,187.55,179033
02-May-19,188.50,189.99,188.00,188.00,189606
30-Apr-19,188.84,189.50,188.50,188.50,161949
29-Apr-19,188.25,188.87,188.00,188.00,129991
26-Apr-19,188.75,188.99,188.10,188.10,223042
25-Apr-19,188.00,188.50,188.00,188.50,99731
24-Apr-19,189.95,189.95,187.57,187.57,228361
23-Apr-19,189.90,189.96,187.10,188.46,543994
22-Apr-19,189.95,189.95,189.00,189.83,543994
18-Apr-19,189.80,190.00,188.00,189.80,543994
17-Apr-19,190.00,190.00,189.85,189.85,543994
16-Apr-19,189.98,190.35,189.61,189.81,543994
15-Apr-19,189.91,190.00,189.90,189.90,543994
12-Apr-19,190.00,190.28,189.90,189.91,543994
11-Apr-19,190.48,190.48,189.91,189.95,543994
10-Apr-19,190.07,190.50,189.93,189.95,543994
09-Apr-19,190.30,190.87,190.06,190.50,543994
08-Apr-19,191.00,191.49,190.14,190.26,543994
05-Apr-19,190.86,191.38,190.07,191.38,543994
04-Apr-19,190.79,191.19,190.02,190.02,543994
03-Apr-19,189.20,191.00,189.20,190.01,543994
02-Apr-19,190.59,190.59,189.00,190.39,543994
01-Apr-19,190.00,190.60,189.02,190.45,543994
29-Mar-19,191.99,192.00,191.13,192.00,543994
28-Mar-19,191.97,192.00,191.04,192.00,543994
27-Mar-19,191.50,191.88,191.50,191.56,543994
26-Mar-19,191.16,191.50,190.64,191.50,543994
25-Mar-19,191.16,191.16,190.50,191.16,543994
22-Mar-19,190.95,191.05,190.50,190.50,543994
21-Mar-19,191.25,191.25,190.95,191.25,543994
20-Mar-19,191.25,191.25,191.00,191.24,543994
19-Mar-19,190.98,191.21,190.92,191.19,543994
18-Mar-19,190.72,191.00,190.20,191.00,543994
15-Mar-19,190.75,190.75,190.00,190.61,543994
14-Mar-19,190.40,190.75,190.40,190.75,543994
13-Mar-19,190.44,190.44,190.20,190.44,543994
12-Mar-19,190.44,190.44,190.38,190.44,543994
11-Mar-19,190.00,190.43,189.95,190.43,543994
08-Mar-19,190.00,190.00,189.90,190.00,543994
07-Mar-19,190.47,190.47,189.91,190.00,543994
06-Mar-19,190.01,190.49,189.51,189.99,543994
*exoneração de responsabilidade