Cotação atual, histórico e gráfico do papel: FVPQ11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FVPQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-0,01%	-0,01	159,60	159,62	159,60	160,89	48K	25
24/09/2020	-0,18%	-0,29	159,61	159,99	159,55	160,00	34K	35
23/09/2020	-0,08%	-0,13	159,90	159,52	159,52	161,20	67K	35
22/09/2020	-0,73%	-1,17	160,03	162,00	160,00	162,01	55K	63
21/09/2020	-4,76%	-8,05	161,20	165,50	160,54	165,50	30K	36
18/09/2020	1,04%	1,75	169,25	167,60	165,99	169,50	187K	210
17/09/2020	1,65%	2,72	167,50	164,92	163,52	167,99	37K	51
16/09/2020	0,78%	1,28	164,78	162,99	159,00	164,78	96K	81
15/09/2020	1,26%	2,03	163,50	163,95	158,24	163,95	255K	109
14/09/2020	-0,33%	-0,53	161,47	160,00	158,14	161,47	199K	138
11/09/2020	-1,21%	-1,98	162,00	164,56	159,22	164,56	59K	82

10/09/2020	2,88%	4,59	163,98	159,44	158,10	168,00	117K	94
09/09/2020	0,87%	1,38	159,39	159,72	158,01	159,73	37K	40
08/09/2020	-0,64%	-1,02	158,01	159,75	158,00	159,75	78K	61
04/09/2020	-0,48%	-0,77	159,03	159,80	159,03	159,90	21K	36
03/09/2020	-0,09%	-0,14	159,80	159,94	158,55	160,00	44K	42
02/09/2020	1,14%	1,81	159,94	161,50	158,14	161,50	25K	36
01/09/2020	-2,98%	-4,86	158,13	162,00	158,01	162,00	219K	67
31/08/2020	1,96%	3,14	162,99	160,50	159,04	163,08	135K	68
28/08/2020	0,38%	0,60	159,85	159,05	159,05	159,97	38K	28
27/08/2020	0,54%	0,85	159,25	158,40	158,40	160,02	44K	30
26/08/2020	-0,98%	-1,56	158,40	159,92	158,32	159,96	65K	48
25/08/2020	-0,03%	-0,04	159,96	159,99	158,00	160,00	111K	67
24/08/2020	0,33%	0,52	160,00	159,48	157,36	162,00	104K	57
21/08/2020	-0,33%	-0,52	159,48	160,00	155,77	160,97	65K	47
20/08/2020	0,00%	0,00	160,00	159,61	155,01	161,00	137K	107
19/08/2020	0,93%	1,47	160,00	158,00	157,06	163,45	60K	57
18/08/2020	0,46%	0,73	158,53	157,79	157,70	158,53	50K	35
17/08/2020	-0,13%	-0,21	157,80	158,50	157,80	164,61	76K	61
14/08/2020	-0,63%	-1,00	158,01	159,02	158,00	159,02	242K	108
13/08/2020	-0,21%	-0,33	159,01	159,03	159,01	161,00	69K	58
12/08/2020	-1,16%	-1,87	159,34	161,25	159,06	161,25	69K	67
11/08/2020	0,76%	1,22	161,21	159,99	159,13	162,00	55K	51
10/08/2020	0,04%	0,06	159,99	158,02	158,02	160,00	47K	43
07/08/2020	0,57%	0,91	159,93	159,11	157,50	159,98	112K	58
06/08/2020	1,16%	1,82	159,02	159,11	159,00	159,11	21K	28
05/08/2020	-1,55%	-2,48	157,20	159,68	157,20	159,98	73K	54
04/08/2020	1,64%	2,58	159,68	157,10	157,10	159,80	48K	45
03/08/2020	-1,55%	-2,48	157,10	157,00	156,00	159,99	225K	81
31/07/2020	0,06%	0,09	159,58	159,98	156,52	159,99	137K	101
30/07/2020	0,24%	0,38	159,49	159,51	158,51	159,99	56K	46
29/07/2020	0,33%	0,52	159,11	159,99	158,59	159,99	19K	24
28/07/2020	1,14%	1,79	158,59	157,89	156,70	158,59	52K	45
27/07/2020	-1,38%	-2,20	156,80	159,79	156,22	159,79	148K	90
24/07/2020	0,61%	0,96	159,00	158,10	156,42	160,00	65K	67
23/07/2020	1,83%	2,84	158,04	158,00	158,00	159,44	123K	85
22/07/2020	-4,20%	-6,80	155,20	162,10	155,20	162,45	358K	201
21/07/2020	-0,92%	-1,51	162,00	163,61	162,00	164,41	263K	159
20/07/2020	-3,25%	-5,49	163,51	170,50	163,01	170,50	268K	182
17/07/2020	2,42%	4,00	169,00	168,99	168,01	171,00	87K	41
16/07/2020	-2,08%	-3,50	165,00	170,00	165,00	171,00	159K	47
15/07/2020	-0,43%	-0,73	168,50	169,98	168,00	171,00	95K	55
14/07/2020	-0,45%	-0,77	169,23	170,01	167,00	170,85	2M	88
13/07/2020	-0,41%	-0,70	170,00	170,70	170,00	171,00	675K	114
10/07/2020	3,65%	6,01	170,70	165,55	165,50	170,80	164K	67
09/07/2020	-3,63%	-6,21	164,69	168,11	163,99	169,99	263K	187
08/07/2020	1,66%	2,79	170,90	168,13	168,13	170,90	66K	72
07/07/2020	-0,88%	-1,49	168,11	169,80	168,00	170,01	120K	89
06/07/2020	-0,25%	-0,42	169,60	170,96	169,31	170,97	255K	100
03/07/2020	0,01%	0,02	170,02	169,99	169,99	171,00	60K	47
02/07/2020	-1,09%	-1,87	170,00	170,01	167,52	171,00	70K	71
01/07/2020	3,54%	5,87	171,87	165,23	165,23	171,88	107K	58
30/06/2020	1,57%	2,56	166,00	163,44	163,11	168,20	51K	40
29/06/2020	-0,16%	-0,26	163,44	163,71	163,02	163,71	76K	42
26/06/2020	1,44%	2,32	163,70	163,00	162,89	165,49	29K	35
25/06/2020	-0,76%	-1,23	161,38	162,60	161,05	162,69	79K	69
24/06/2020	-2,77%	-4,64	162,61	167,57	162,51	167,57	192K	144
23/06/2020	-1,62%	-2,75	167,25	170,01	167,22	170,47	110K	83
22/06/2020	-1,68%	-2,90	170,00	171,50	169,00	171,50	78K	87
19/06/2020	-0,92%	-1,60	172,90	174,00	172,51	174,00	77K	65
18/06/2020	1,41%	2,42	174,50	174,75	174,49	176,99	21K	28
17/06/2020	0,63%	1,08	172,08	171,03	171,03	175,01	39K	31
16/06/2020	0,09%	0,16	171,00	170,84	170,56	174,82	107K	49
15/06/2020	1,82%	3,05	170,84	170,97	168,48	170,97	166K	98
12/06/2020	-1,30%	-2,21	167,79	170,01	165,59	170,01	75K	90
10/06/2020	-2,02%	-3,50	170,00	173,50	168,10	174,99	139K	89
09/06/2020	1,10%	1,88	173,50	172,60	170,49	174,40	111K	57
08/06/2020	-0,63%	-1,08	171,62	172,70	170,12	172,70	152K	80
05/06/2020	2,80%	4,71	172,70	170,00	167,99	174,48	143K	74
04/06/2020	0,06%	0,10	167,99	167,89	167,00	169,01	131K	71
03/06/2020	3,57%	5,78	167,89	162,13	162,13	169,50	102K	86
02/06/2020	0,69%	1,11	162,11	161,11	159,99	163,47	301K	152
01/06/2020	-0,37%	-0,59	161,00	161,59	159,99	161,99	499K	78
29/05/2020	3,24%	5,07	161,59	159,65	157,50	161,98	133K	57
28/05/2020	-0,97%	-1,53	156,52	159,90	156,52	159,90	186K	72
27/05/2020	0,39%	0,61	158,05	158,00	157,81	159,01	32K	33
26/05/2020	0,17%	0,26	157,44	157,45	153,82	157,59	155K	57
25/05/2020	1,47%	2,28	157,18	155,99	155,24	158,00	191K	87
22/05/2020	0,89%	1,37	154,90	154,36	154,36	156,98	76K	45
21/05/2020	0,35%	0,54	153,53	151,64	151,64	154,37	98K	161
20/05/2020	0,25%	0,38	152,99	151,01	151,01	153,57	228K	76
19/05/2020	0,40%	0,61	152,61	151,31	151,31	154,48	78K	39
18/05/2020	0,34%	0,51	152,00	151,49	151,00	152,99	238K	115
15/05/2020	0,32%	0,49	151,49	153,34	151,00	153,34	1M	102
14/05/2020	-1,64%	-2,52	151,00	151,56	149,99	151,56	284K	101
13/05/2020	-0,31%	-0,48	153,52	154,52	151,98	154,54	234K	102
12/05/2020	-0,65%	-1,00	154,00	155,00	154,00	155,15	189K	74
11/05/2020	0,00%	0,00	155,00	155,01	155,00	155,28	630K	76
08/05/2020	-0,10%	-0,16	155,00	155,01	155,00	156,98	174K	60
07/05/2020	0,10%	0,16	155,16	155,08	155,00	157,00	81K	55
06/05/2020	-1,70%	-2,68	155,00	157,63	154,00	158,30	197K	77
05/05/2020	-0,77%	-1,22	157,68	157,14	157,14	158,90	71K	59
04/05/2020	-3,11%	-5,10	158,90	158,00	151,01	159,00	108K	70
30/04/2020	2,18%	3,50	164,00	158,00	158,00	164,00	191K	69
29/04/2020	3,55%	5,50	160,50	155,49	155,20	160,64	284K	72
28/04/2020	2,63%	3,97	155,00	153,90	153,61	155,70	94K	49
27/04/2020	0,75%	1,13	151,03	159,00	151,03	159,00	297K	81
24/04/2020	-2,47%	-3,80	149,90	153,82	146,00	153,82	272K	144
23/04/2020	2,71%	4,05	153,70	149,65	149,65	154,99	249K	111
22/04/2020	2,15%	3,15	149,65	144,03	144,03	150,00	46K	55
20/04/2020	-2,33%	-3,50	146,50	150,00	144,98	150,00	119K	175
17/04/2020	-0,68%	-1,03	150,00	151,15	149,97	155,96	132K	83
16/04/2020	-1,80%	-2,77	151,03	158,85	151,00	158,85	74K	130
15/04/2020	-0,01%	-0,02	153,80	152,90	149,00	153,86	114K	114
14/04/2020	3,79%	5,62	153,82	148,00	148,00	153,82	216K	60
13/04/2020	-0,10%	-0,15	148,20	147,11	146,50	148,21	607K	79
09/04/2020	0,24%	0,35	148,35	151,02	147,10	151,02	117K	89
08/04/2020	0,68%	1,00	148,00	149,50	147,00	153,82	73K	60
07/04/2020	0,14%	0,21	147,00	146,50	146,01	148,00	129K	79
06/04/2020	1,94%	2,79	146,79	145,50	144,00	147,00	180K	87
03/04/2020	-2,27%	-3,35	144,00	147,03	144,00	147,07	96K	65
02/04/2020	-0,37%	-0,55	147,35	147,74	142,00	153,97	129K	127
01/04/2020	-3,02%	-4,60	147,90	153,48	144,99	153,48	194K	66
31/03/2020	-0,90%	-1,38	152,50	156,20	151,00	156,20	2M	59
30/03/2020	-3,67%	-5,86	153,88	153,01	152,51	156,48	46K	60
27/03/2020	2,40%	3,74	159,74	159,98	153,96	159,99	85K	50
26/03/2020	8,33%	12,00	156,00	144,50	138,00	160,00	180K	95
25/03/2020	9,09%	12,00	144,00	133,03	133,03	144,00	113K	85
24/03/2020	0,76%	1,00	132,00	142,66	128,00	142,67	158K	102
23/03/2020	-1,50%	-2,00	131,00	130,00	126,00	133,00	343K	137
20/03/2020	-16,35%	-26,00	133,00	158,00	133,00	168,00	2M	160
19/03/2020	13,57%	19,00	159,00	180,00	123,00	180,00	859K	113
18/03/2020	-18,86%	-32,55	140,00	168,15	127,00	168,16	804K	254
17/03/2020	-	-	172,55	173,44	169,00	182,00	505K	182

Date,Open,High,Low,Close,Volume
25-Sep-20,159.62,160.89,159.60,159.60,48260
24-Sep-20,159.99,160.00,159.55,159.61,33726
23-Sep-20,159.52,161.20,159.52,159.90,66900
22-Sep-20,162.00,162.01,160.00,160.03,55059
21-Sep-20,165.50,165.50,160.54,161.20,30159
18-Sep-20,167.60,169.50,165.99,169.25,186869
17-Sep-20,164.92,167.99,163.52,167.50,36535
16-Sep-20,162.99,164.78,159.00,164.78,96263
15-Sep-20,163.95,163.95,158.24,163.50,255071
14-Sep-20,160.00,161.47,158.14,161.47,199390
11-Sep-20,164.56,164.56,159.22,162.00,58903
10-Sep-20,159.44,168.00,158.10,163.98,117061
09-Sep-20,159.72,159.73,158.01,159.39,36558
08-Sep-20,159.75,159.75,158.00,158.01,78371
04-Sep-20,159.80,159.90,159.03,159.03,20756
03-Sep-20,159.94,160.00,158.55,159.80,43987
02-Sep-20,161.50,161.50,158.14,159.94,24978
01-Sep-20,162.00,162.00,158.01,158.13,218935
31-Aug-20,160.50,163.08,159.04,162.99,135287
28-Aug-20,159.05,159.97,159.05,159.85,37825
27-Aug-20,158.40,160.02,158.40,159.25,44040
26-Aug-20,159.92,159.96,158.32,158.40,65233
25-Aug-20,159.99,160.00,158.00,159.96,111090
24-Aug-20,159.48,162.00,157.36,160.00,104399
21-Aug-20,160.00,160.97,155.77,159.48,64661
20-Aug-20,159.61,161.00,155.01,160.00,137480
19-Aug-20,158.00,163.45,157.06,160.00,60003
18-Aug-20,157.79,158.53,157.70,158.53,49960
17-Aug-20,158.50,164.61,157.80,157.80,76336
14-Aug-20,159.02,159.02,158.00,158.01,242317
13-Aug-20,159.03,161.00,159.01,159.01,69469
12-Aug-20,161.25,161.25,159.06,159.34,68585
11-Aug-20,159.99,162.00,159.13,161.21,55480
10-Aug-20,158.02,160.00,158.02,159.99,47276
07-Aug-20,159.11,159.98,157.50,159.93,112098
06-Aug-20,159.11,159.11,159.00,159.02,21313
05-Aug-20,159.68,159.98,157.20,157.20,72787
04-Aug-20,157.10,159.80,157.10,159.68,47786
03-Aug-20,157.00,159.99,156.00,157.10,225057
31-Jul-20,159.98,159.99,156.52,159.58,137227
30-Jul-20,159.51,159.99,158.51,159.49,55670
29-Jul-20,159.99,159.99,158.59,159.11,19463
28-Jul-20,157.89,158.59,156.70,158.59,52001
27-Jul-20,159.79,159.79,156.22,156.80,148108
24-Jul-20,158.10,160.00,156.42,159.00,64633
23-Jul-20,158.00,159.44,158.00,158.04,123208
22-Jul-20,162.10,162.45,155.20,155.20,358309
21-Jul-20,163.61,164.41,162.00,162.00,263327
20-Jul-20,170.50,170.50,163.01,163.51,267968
17-Jul-20,168.99,171.00,168.01,169.00,87265
16-Jul-20,170.00,171.00,165.00,165.00,159417
15-Jul-20,169.98,171.00,168.00,168.50,94672
14-Jul-20,170.01,170.85,167.00,169.23,1672128
13-Jul-20,170.70,171.00,170.00,170.00,675372
10-Jul-20,165.55,170.80,165.50,170.70,164093
09-Jul-20,168.11,169.99,163.99,164.69,262739
08-Jul-20,168.13,170.90,168.13,170.90,66119
07-Jul-20,169.80,170.01,168.00,168.11,119840
06-Jul-20,170.96,170.97,169.31,169.60,255261
03-Jul-20,169.99,171.00,169.99,170.02,60169
02-Jul-20,170.01,171.00,167.52,170.00,69711
01-Jul-20,165.23,171.88,165.23,171.87,106918
30-Jun-20,163.44,168.20,163.11,166.00,50954
29-Jun-20,163.71,163.71,163.02,163.44,75856
26-Jun-20,163.00,165.49,162.89,163.70,29066
25-Jun-20,162.60,162.69,161.05,161.38,79013
24-Jun-20,167.57,167.57,162.51,162.61,191801
23-Jun-20,170.01,170.47,167.22,167.25,109736
22-Jun-20,171.50,171.50,169.00,170.00,78102
19-Jun-20,174.00,174.00,172.51,172.90,77249
18-Jun-20,174.75,176.99,174.49,174.50,21032
17-Jun-20,171.03,175.01,171.03,172.08,39327
16-Jun-20,170.84,174.82,170.56,171.00,106990
15-Jun-20,170.97,170.97,168.48,170.84,166185
12-Jun-20,170.01,170.01,165.59,167.79,75233
10-Jun-20,173.50,174.99,168.10,170.00,138942
09-Jun-20,172.60,174.40,170.49,173.50,111125
08-Jun-20,172.70,172.70,170.12,171.62,151584
05-Jun-20,170.00,174.48,167.99,172.70,143148
04-Jun-20,167.89,169.01,167.00,167.99,130981
03-Jun-20,162.13,169.50,162.13,167.89,101773
02-Jun-20,161.11,163.47,159.99,162.11,301444
01-Jun-20,161.59,161.99,159.99,161.00,498919
29-May-20,159.65,161.98,157.50,161.59,132860
28-May-20,159.90,159.90,156.52,156.52,186104
27-May-20,158.00,159.01,157.81,158.05,32441
26-May-20,157.45,157.59,153.82,157.44,154669
25-May-20,155.99,158.00,155.24,157.18,190719
22-May-20,154.36,156.98,154.36,154.90,76061
21-May-20,151.64,154.37,151.64,153.53,98173
20-May-20,151.01,153.57,151.01,152.99,228480
19-May-20,151.31,154.48,151.31,152.61,77858
18-May-20,151.49,152.99,151.00,152.00,238342
15-May-20,153.34,153.34,151.00,151.49,1369985
14-May-20,151.56,151.56,149.99,151.00,284488
13-May-20,154.52,154.54,151.98,153.52,233710
12-May-20,155.00,155.15,154.00,154.00,189374
11-May-20,155.01,155.28,155.00,155.00,630265
08-May-20,155.01,156.98,155.00,155.00,173680
07-May-20,155.08,157.00,155.00,155.16,80711
06-May-20,157.63,158.30,154.00,155.00,197489
05-May-20,157.14,158.90,157.14,157.68,70749
04-May-20,158.00,159.00,151.01,158.90,107742
30-Apr-20,158.00,164.00,158.00,164.00,190908
29-Apr-20,155.49,160.64,155.20,160.50,283806
28-Apr-20,153.90,155.70,153.61,155.00,93781
27-Apr-20,159.00,159.00,151.03,151.03,296644
24-Apr-20,153.82,153.82,146.00,149.90,272229
23-Apr-20,149.65,154.99,149.65,153.70,248706
22-Apr-20,144.03,150.00,144.03,149.65,46132
20-Apr-20,150.00,150.00,144.98,146.50,119191
17-Apr-20,151.15,155.96,149.97,150.00,132133
16-Apr-20,158.85,158.85,151.00,151.03,73908
15-Apr-20,152.90,153.86,149.00,153.80,113795
14-Apr-20,148.00,153.82,148.00,153.82,215815
13-Apr-20,147.11,148.21,146.50,148.20,607349
09-Apr-20,151.02,151.02,147.10,148.35,117343
08-Apr-20,149.50,153.82,147.00,148.00,73129
07-Apr-20,146.50,148.00,146.01,147.00,128509
06-Apr-20,145.50,147.00,144.00,146.79,179515
03-Apr-20,147.03,147.07,144.00,144.00,95615
02-Apr-20,147.74,153.97,142.00,147.35,128510
01-Apr-20,153.48,153.48,144.99,147.90,193591
31-Mar-20,156.20,156.20,151.00,152.50,1878522
30-Mar-20,153.01,156.48,152.51,153.88,45771
27-Mar-20,159.98,159.99,153.96,159.74,84903
26-Mar-20,144.50,160.00,138.00,156.00,179549
25-Mar-20,133.03,144.00,133.03,144.00,113002
24-Mar-20,142.66,142.67,128.00,132.00,157876
23-Mar-20,130.00,133.00,126.00,131.00,343479
20-Mar-20,158.00,168.00,133.00,133.00,1632943
19-Mar-20,180.00,180.00,123.00,159.00,859131
18-Mar-20,168.15,168.16,127.00,140.00,804450
17-Mar-20,173.44,182.00,169.00,172.55,505292

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FVPQ11

cotações, gráficos e mais...