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 |
| 14/11/2019 | 0,11% | 0,20 | 188,75 | 188,55 | 188,50 | 189,75 | 272K | 99 |
| 13/11/2019 | 0,03% | 0,06 | 188,55 | 189,00 | 188,50 | 189,50 | 866K | 110 |
| 12/11/2019 | 0,10% | 0,18 | 188,49 | 188,31 | 188,25 | 189,25 | 760K | 212 |
| 11/11/2019 | -0,10% | -0,19 | 188,31 | 188,50 | 188,25 | 190,00 | 555K | 142 |
| 08/11/2019 | 0,27% | 0,50 | 188,50 | 188,00 | 187,98 | 188,50 | 826K | 159 |
| 07/11/2019 | 0,00% | 0,00 | 188,00 | 188,89 | 187,98 | 189,28 | 714K | 149 |
| 06/11/2019 | -0,32% | -0,61 | 188,00 | 189,00 | 187,50 | 189,52 | 830K | 148 |
| 05/11/2019 | -0,73% | -1,39 | 188,61 | 189,71 | 188,61 | 190,30 | 615K | 117 |
| 04/11/2019 | -0,26% | -0,49 | 190,00 | 190,40 | 189,25 | 190,40 | 263K | 73 |
| 01/11/2019 | -0,16% | -0,31 | 190,49 | 190,60 | 186,00 | 190,99 | 464K | 104 |
| 31/10/2019 | 1,77% | 3,32 | 190,80 | 188,40 | 188,40 | 190,80 | 334K | 102 |
| 30/10/2019 | 0,31% | 0,58 | 187,48 | 187,15 | 186,90 | 188,00 | 615K | 93 |
| 29/10/2019 | -0,05% | -0,10 | 186,90 | 186,99 | 186,62 | 187,52 | 445K | 105 |
| 28/10/2019 | 1,15% | 2,13 | 187,00 | 184,90 | 184,47 | 187,00 | 1M | 222 |
| 25/10/2019 | 0,53% | 0,97 | 184,87 | 184,01 | 184,00 | 184,90 | 256K | 72 |
| 24/10/2019 | -0,33% | -0,60 | 183,90 | 184,50 | 183,80 | 184,50 | 5M | 148 |
| 23/10/2019 | 0,41% | 0,76 | 184,50 | 184,45 | 184,00 | 184,50 | 227K | 69 |
| 22/10/2019 | -0,09% | -0,17 | 183,74 | 184,00 | 183,74 | 185,01 | 2M | 126 |
| 21/10/2019 | -0,32% | -0,59 | 183,91 | 184,50 | 183,91 | 184,90 | 497K | 144 |
| 18/10/2019 | 0,33% | 0,60 | 184,50 | 184,00 | 183,52 | 184,50 | 295K | 65 |
| 17/10/2019 | -0,05% | -0,10 | 183,90 | 184,00 | 183,60 | 184,00 | 779K | 72 |
| 16/10/2019 | 0,01% | 0,02 | 184,00 | 183,98 | 183,00 | 184,00 | 505K | 151 |
| 15/10/2019 | 1,09% | 1,98 | 183,98 | 183,10 | 183,10 | 184,50 | 952K | 66 |
| 14/10/2019 | -1,03% | -1,90 | 182,00 | 184,00 | 182,00 | 184,00 | 2M | 272 |
| 11/10/2019 | -1,07% | -1,99 | 183,90 | 185,48 | 183,80 | 185,49 | 2M | 305 |
| 10/10/2019 | 1,03% | 1,89 | 185,89 | 184,00 | 184,00 | 186,00 | 468K | 101 |
| 09/10/2019 | 0,00% | 0,00 | 184,00 | 183,97 | 183,75 | 184,00 | 355K | 116 |
| 08/10/2019 | 0,14% | 0,25 | 184,00 | 184,00 | 183,93 | 184,00 | 343K | 70 |
| 07/10/2019 | -0,14% | -0,25 | 183,75 | 183,99 | 183,72 | 184,00 | 416K | 68 |
| 04/10/2019 | 0,20% | 0,36 | 184,00 | 183,70 | 183,55 | 184,00 | 1M | 135 |
| 03/10/2019 | -0,03% | -0,06 | 183,64 | 183,75 | 183,21 | 183,75 | 187K | 83 |
| 02/10/2019 | -0,14% | -0,25 | 183,70 | 184,01 | 182,75 | 184,89 | 4M | 133 |
| 01/10/2019 | 0,06% | 0,11 | 183,95 | 183,28 | 182,00 | 185,00 | 4M | 106 |
| 30/09/2019 | -0,09% | -0,16 | 183,84 | 184,00 | 182,60 | 184,00 | 272K | 73 |
| 27/09/2019 | 0,87% | 1,59 | 184,00 | 183,99 | 182,60 | 184,00 | 92K | 32 |
| 26/09/2019 | -0,10% | -0,19 | 182,41 | 182,90 | 182,00 | 183,33 | 1M | 66 |
| 25/09/2019 | -0,08% | -0,15 | 182,60 | 182,76 | 182,50 | 183,59 | 1M | 47 |
| 24/09/2019 | -0,41% | -0,75 | 182,75 | 184,28 | 182,56 | 184,28 | 4M | 139 |
| 23/09/2019 | -0,16% | -0,30 | 183,50 | 183,80 | 183,40 | 184,75 | 986K | 176 |
| 20/09/2019 | -0,23% | -0,43 | 183,80 | 184,23 | 183,52 | 184,23 | 272K | 46 |
| 19/09/2019 | 0,18% | 0,33 | 184,23 | 183,90 | 183,78 | 184,74 | 187K | 43 |
| 18/09/2019 | 0,03% | 0,05 | 183,90 | 183,99 | 183,80 | 184,00 | 321K | 71 |
| 17/09/2019 | 0,00% | 0,00 | 183,85 | 184,01 | 183,80 | 184,75 | 378K | 96 |
| 16/09/2019 | -0,62% | -1,15 | 183,85 | 185,00 | 183,79 | 185,00 | 234K | 62 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,188.55,189.75,188.50,188.75,272308
13-Nov-19,189.00,189.50,188.50,188.55,866446
12-Nov-19,188.31,189.25,188.25,188.49,759602
11-Nov-19,188.50,190.00,188.25,188.31,554512
08-Nov-19,188.00,188.50,187.98,188.50,825599
07-Nov-19,188.89,189.28,187.98,188.00,714250
06-Nov-19,189.00,189.52,187.50,188.00,830358
05-Nov-19,189.71,190.30,188.61,188.61,614848
04-Nov-19,190.40,190.40,189.25,190.00,263121
01-Nov-19,190.60,190.99,186.00,190.49,464105
31-Oct-19,188.40,190.80,188.40,190.80,334307
30-Oct-19,187.15,188.00,186.90,187.48,615472
29-Oct-19,186.99,187.52,186.62,186.90,444614
28-Oct-19,184.90,187.00,184.47,187.00,1278702
25-Oct-19,184.01,184.90,184.00,184.87,256372
24-Oct-19,184.50,184.50,183.80,183.90,5035601
23-Oct-19,184.45,184.50,184.00,184.50,226883
22-Oct-19,184.00,185.01,183.74,183.74,1712696
21-Oct-19,184.50,184.90,183.91,183.91,496746
18-Oct-19,184.00,184.50,183.52,184.50,294501
17-Oct-19,184.00,184.00,183.60,183.90,779041
16-Oct-19,183.98,184.00,183.00,184.00,505427
15-Oct-19,183.10,184.50,183.10,183.98,951732
14-Oct-19,184.00,184.00,182.00,182.00,1613723
11-Oct-19,185.48,185.49,183.80,183.90,1682249
10-Oct-19,184.00,186.00,184.00,185.89,467507
09-Oct-19,183.97,184.00,183.75,184.00,354969
08-Oct-19,184.00,184.00,183.93,184.00,342603
07-Oct-19,183.99,184.00,183.72,183.75,416066
04-Oct-19,183.70,184.00,183.55,184.00,1049089
03-Oct-19,183.75,183.75,183.21,183.64,186983
02-Oct-19,184.01,184.89,182.75,183.70,3966979
01-Oct-19,183.28,185.00,182.00,183.95,4382279
30-Sep-19,184.00,184.00,182.60,183.84,271926
27-Sep-19,183.99,184.00,182.60,184.00,91810
26-Sep-19,182.90,183.33,182.00,182.41,1139728
25-Sep-19,182.76,183.59,182.50,182.60,1168546
24-Sep-19,184.28,184.28,182.56,182.75,3553874
23-Sep-19,183.80,184.75,183.40,183.50,985813
20-Sep-19,184.23,184.23,183.52,183.80,272254
19-Sep-19,183.90,184.74,183.78,184.23,187388
18-Sep-19,183.99,184.00,183.80,183.90,321149
17-Sep-19,184.01,184.75,183.80,183.85,378099
16-Sep-19,185.00,185.00,183.79,183.85,233541
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-19,173.45,176.75,173.40,176.75,876753
24-Jun-19,172.49,174.45,172.01,173.50,876753
21-Jun-19,178.42,179.20,178.00,178.00,876753
19-Jun-19,178.50,179.20,178.40,178.41,876753
18-Jun-19,179.00,180.93,178.30,178.50,876753
17-Jun-19,178.50,179.97,178.50,179.00,876753
14-Jun-19,177.15,178.49,176.90,178.00,876753
13-Jun-19,179.50,180.00,177.03,177.20,876753
12-Jun-19,180.00,180.00,179.27,179.30,876753
11-Jun-19,180.01,180.30,179.20,179.20,876753
10-Jun-19,180.65,180.98,180.00,180.01,876753
07-Jun-19,180.55,180.99,180.08,180.65,876753
06-Jun-19,181.25,181.47,180.03,180.03,876753
05-Jun-19,181.00,181.25,180.95,181.00,876753
04-Jun-19,181.25,181.70,180.63,181.00,876753
03-Jun-19,180.50,181.68,180.50,181.25,876753
31-May-19,181.50,182.00,181.00,181.49,876753
30-May-19,181.60,182.00,181.00,181.50,876753
29-May-19,182.34,182.51,181.50,181.50,876753
28-May-19,182.88,183.86,182.32,182.32,876753
27-May-19,183.50,183.50,183.00,183.00,876753
24-May-19,183.50,184.54,183.49,183.50,876753
23-May-19,183.99,183.99,183.00,183.50,876753
22-May-19,184.00,184.00,183.32,183.34,876753
21-May-19,183.68,184.20,183.64,184.20,876753
20-May-19,182.72,183.44,182.72,183.44,876753
17-May-19,183.73,183.73,182.50,182.61,876753
16-May-19,183.60,184.19,182.76,182.76,876753
15-May-19,183.02,183.78,182.95,183.32,876753
14-May-19,184.95,184.95,183.00,183.00,876753
13-May-19,185.00,185.50,184.91,185.00,876753
10-May-19,185.10,186.45,185.00,185.50,876753
09-May-19,186.10,186.48,184.95,185.50,876753
*exoneração de responsabilidade