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
09/04/2021	1,42%	1,99	141,99	140,35	139,25	142,00	70K	47
08/04/2021	0,72%	1,00	140,00	139,56	139,40	140,00	37K	25
07/04/2021	-0,57%	-0,80	139,00	139,80	138,80	140,95	31K	40
06/04/2021	-0,11%	-0,15	139,80	139,95	138,50	141,00	45K	43
05/04/2021	-0,72%	-1,01	139,95	140,96	139,14	140,96	108K	80
01/04/2021	-0,04%	-0,05	140,96	139,32	139,04	141,00	46K	47
31/03/2021	0,69%	0,96	141,01	141,41	139,02	142,43	32K	46
30/03/2021	0,05%	0,07	140,05	140,05	138,65	140,50	52K	35
29/03/2021	1,44%	1,99	139,98	137,99	136,00	141,50	143K	103
26/03/2021	1,43%	1,94	137,99	136,05	136,05	138,00	66K	45
25/03/2021	-0,15%	-0,21	136,05	136,26	136,04	138,00	53K	49

24/03/2021	-0,54%	-0,74	136,26	137,00	136,02	138,39	70K	61
23/03/2021	0,00%	0,00	137,00	138,00	136,04	139,45	97K	46
22/03/2021	0,01%	0,01	137,00	136,98	136,51	138,38	86K	59
19/03/2021	-0,01%	-0,01	136,99	137,00	136,02	138,36	69K	67
18/03/2021	-1,35%	-1,88	137,00	138,89	136,03	139,48	76K	62
17/03/2021	-0,09%	-0,12	138,88	139,00	138,59	139,50	55K	42
16/03/2021	0,80%	1,10	139,00	137,99	137,99	139,80	37K	32
15/03/2021	1,03%	1,40	137,90	136,50	136,50	138,00	147K	52
12/03/2021	0,37%	0,50	136,50	137,00	136,00	137,49	30K	36
11/03/2021	0,00%	0,00	136,00	137,28	136,00	138,00	29K	44
10/03/2021	0,30%	0,41	136,00	136,02	135,13	137,66	55K	53
09/03/2021	-1,03%	-1,41	135,59	137,00	135,08	137,00	102K	77
08/03/2021	-0,44%	-0,60	137,00	137,51	135,05	138,13	839K	249
05/03/2021	-0,39%	-0,54	137,60	138,14	137,51	138,14	36K	38
04/03/2021	0,72%	0,99	138,14	137,15	137,15	139,91	94K	60
03/03/2021	-0,64%	-0,88	137,15	138,04	137,10	138,98	42K	69
02/03/2021	-1,41%	-1,97	138,03	139,01	138,03	140,01	42K	61
01/03/2021	1,01%	1,40	140,00	141,00	140,00	142,23	133K	96
26/02/2021	0,04%	0,06	138,60	138,68	138,50	139,00	105K	63
25/02/2021	-0,19%	-0,26	138,54	138,76	138,54	139,20	213K	63
24/02/2021	-0,59%	-0,83	138,80	139,63	138,75	139,63	59K	55
23/02/2021	0,31%	0,43	139,63	139,20	138,71	139,66	284K	62
22/02/2021	-0,51%	-0,72	139,20	139,00	138,51	139,85	289K	86
19/02/2021	0,66%	0,92	139,92	139,00	138,50	140,00	135K	94
18/02/2021	-0,36%	-0,50	139,00	139,52	138,50	140,01	2M	218
17/02/2021	-0,14%	-0,20	139,50	139,90	139,50	140,59	57K	211
12/02/2021	-0,36%	-0,50	139,70	140,21	139,70	140,40	323K	106
11/02/2021	0,10%	0,14	140,20	140,06	140,06	140,50	54K	46
10/02/2021	-0,38%	-0,54	140,06	140,60	139,75	140,89	193K	84
09/02/2021	-0,90%	-1,27	140,60	141,80	139,95	141,85	657K	130
08/02/2021	1,05%	1,47	141,87	140,40	139,85	141,92	60K	50
05/02/2021	0,29%	0,40	140,40	140,01	140,00	141,00	147K	45
04/02/2021	-1,41%	-2,00	140,00	140,51	139,02	141,00	258K	99
03/02/2021	1,41%	1,97	142,00	140,03	139,94	142,00	380K	125
02/02/2021	-1,32%	-1,88	140,03	141,50	139,91	143,35	184K	126
01/02/2021	-0,80%	-1,14	141,91	145,00	141,50	155,46	96K	97
29/01/2021	-0,31%	-0,45	143,05	143,97	142,11	144,50	45K	51
28/01/2021	1,06%	1,50	143,50	142,00	141,11	143,50	40K	42
27/01/2021	-0,18%	-0,25	142,00	142,55	140,77	144,47	109K	100
26/01/2021	-1,76%	-2,55	142,25	143,51	141,00	144,80	188K	151
22/01/2021	-0,81%	-1,18	144,80	145,95	143,82	146,00	47K	80
21/01/2021	-0,19%	-0,28	145,98	144,84	144,83	146,19	33K	34
20/01/2021	0,18%	0,26	146,26	146,90	144,61	146,90	20K	43
19/01/2021	0,13%	0,19	146,00	146,00	144,00	148,00	103K	83
18/01/2021	0,64%	0,93	145,81	145,51	145,00	151,46	230K	151
15/01/2021	0,06%	0,08	144,88	145,94	144,61	154,99	150K	91
14/01/2021	3,32%	4,65	144,80	141,00	140,35	145,37	73K	46
13/01/2021	-0,25%	-0,35	140,15	140,50	139,50	142,00	328K	101
12/01/2021	0,36%	0,50	140,50	141,78	139,87	141,79	221K	60
11/01/2021	-0,53%	-0,74	140,00	140,74	140,00	142,00	467K	145
08/01/2021	0,31%	0,43	140,74	140,33	140,26	142,91	96K	78
07/01/2021	-0,49%	-0,69	140,31	140,01	139,61	141,00	160K	104
06/01/2021	1,08%	1,51	141,00	139,41	139,41	141,91	63K	54
05/01/2021	-1,74%	-2,47	139,49	141,96	139,49	141,96	466K	148
04/01/2021	-0,73%	-1,05	141,96	143,50	140,00	144,49	353K	189
30/12/2020	-1,36%	-1,97	143,01	144,98	142,27	144,98	484K	148
29/12/2020	0,68%	0,98	144,98	144,00	142,72	145,00	129K	90
28/12/2020	0,00%	0,00	144,00	144,00	143,14	144,00	143K	67
23/12/2020	-0,35%	-0,50	144,00	144,50	144,00	146,48	92K	89
22/12/2020	-0,34%	-0,50	144,50	144,90	144,25	145,00	35K	44
21/12/2020	-1,23%	-1,80	145,00	146,95	143,01	146,95	87K	66
18/12/2020	1,94%	2,80	146,80	145,40	142,00	147,29	155K	91
17/12/2020	2,67%	3,75	144,00	143,00	140,57	145,40	171K	67
16/12/2020	-2,26%	-3,25	140,25	143,97	140,02	143,97	195K	143
15/12/2020	-0,33%	-0,48	143,50	143,98	142,60	143,98	87K	64
14/12/2020	-0,01%	-0,02	143,98	144,00	142,10	144,00	68K	93
11/12/2020	0,00%	0,00	144,00	143,99	143,40	144,40	67K	41
10/12/2020	-0,49%	-0,71	144,00	145,39	143,00	145,40	169K	72
09/12/2020	-0,07%	-0,10	144,71	144,81	144,70	145,89	67K	42
08/12/2020	-0,46%	-0,67	144,81	145,99	144,70	146,57	69K	41
07/12/2020	0,07%	0,10	145,48	145,50	144,60	145,50	54K	103
04/12/2020	0,21%	0,30	145,38	146,32	144,51	146,32	124K	83
03/12/2020	-1,17%	-1,72	145,08	146,75	144,98	146,75	99K	220
02/12/2020	-0,13%	-0,19	146,80	146,99	145,10	147,26	278K	149
01/12/2020	-0,32%	-0,47	146,99	146,00	145,50	148,00	139K	128
30/11/2020	0,58%	0,85	147,46	146,60	146,25	149,99	201K	59
27/11/2020	0,42%	0,61	146,61	145,10	145,09	147,00	139K	33
26/11/2020	0,34%	0,50	146,00	145,08	145,08	147,30	153K	50
25/11/2020	-0,28%	-0,41	145,50	145,51	145,00	146,99	126K	91
24/11/2020	-0,06%	-0,09	145,91	146,00	145,91	146,99	109K	52
23/11/2020	-0,62%	-0,91	146,00	146,90	145,01	146,91	72K	58
20/11/2020	0,20%	0,30	146,91	146,80	146,00	146,91	133K	66
19/11/2020	0,21%	0,31	146,61	146,89	146,41	146,91	63K	50
18/11/2020	-0,41%	-0,60	146,30	146,70	146,01	146,90	214K	71
17/11/2020	-0,07%	-0,10	146,90	146,90	146,60	146,90	62K	55
16/11/2020	0,01%	0,01	147,00	146,90	146,90	147,30	90K	47
13/11/2020	-0,01%	-0,02	146,99	147,03	146,99	147,99	80K	46
12/11/2020	-0,40%	-0,59	147,01	148,00	147,01	148,00	54K	37
11/11/2020	0,07%	0,10	147,60	147,25	147,00	148,00	147K	49
10/11/2020	-0,34%	-0,50	147,50	148,00	147,35	148,00	137K	52
09/11/2020	0,78%	1,14	148,00	147,80	146,00	148,00	156K	100
06/11/2020	-0,10%	-0,14	146,86	147,01	146,80	147,90	206K	65
05/11/2020	-0,38%	-0,56	147,00	147,56	146,50	148,00	38K	39
04/11/2020	0,07%	0,10	147,56	148,00	147,50	149,99	21K	47
03/11/2020	-0,37%	-0,55	147,46	150,00	147,46	150,00	84K	67
30/10/2020	-1,46%	-2,19	148,01	150,30	148,01	151,99	226K	68
29/10/2020	0,74%	1,10	150,20	150,00	148,00	151,00	96K	64
28/10/2020	-2,10%	-3,20	149,10	152,30	149,10	152,30	116K	91
27/10/2020	-0,10%	-0,16	152,30	152,00	152,00	153,49	72K	40
26/10/2020	-1,30%	-2,01	152,46	154,57	152,01	154,57	600K	79
23/10/2020	0,94%	1,44	154,47	154,20	153,00	154,57	93K	49
22/10/2020	-0,53%	-0,82	153,03	153,91	153,00	153,91	138K	88
21/10/2020	-0,67%	-1,04	153,85	154,88	153,85	155,00	188K	101
20/10/2020	-0,07%	-0,11	154,89	154,06	154,01	154,91	156K	84
19/10/2020	0,00%	0,00	155,00	154,00	153,00	156,00	83K	74
16/10/2020	-0,32%	-0,50	155,00	156,50	153,02	156,50	140K	107
15/10/2020	0,26%	0,40	155,50	156,55	155,07	156,55	37K	38
14/10/2020	-0,68%	-1,06	155,10	156,65	155,10	156,65	53K	52
13/10/2020	0,74%	1,15	156,16	157,50	155,01	157,50	84K	73
09/10/2020	-0,63%	-0,99	155,01	156,00	155,00	157,48	125K	65
08/10/2020	0,48%	0,75	156,00	157,42	155,54	157,42	64K	27
07/10/2020	0,16%	0,25	155,25	155,00	155,00	157,48	55K	25
06/10/2020	-0,60%	-0,94	155,00	155,93	155,00	155,99	72K	72
05/10/2020	-0,04%	-0,06	155,94	157,26	155,94	157,50	82K	53
02/10/2020	-0,38%	-0,60	156,00	156,70	156,00	156,99	105K	57
01/10/2020	-1,51%	-2,40	156,60	159,01	156,56	159,79	45K	55
30/09/2020	1,22%	1,91	159,00	157,08	157,08	159,30	112K	33
29/09/2020	0,07%	0,11	157,09	157,48	156,98	158,10	60K	43
28/09/2020	-1,64%	-2,62	156,98	159,53	156,98	160,50	86K	82
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	-	-	160,03	162,00	160,00	162,01	55K	63

Date,Open,High,Low,Close,Volume
09-Apr-21,140.35,142.00,139.25,141.99,69938
08-Apr-21,139.56,140.00,139.40,140.00,36581
07-Apr-21,139.80,140.95,138.80,139.00,30807
06-Apr-21,139.95,141.00,138.50,139.80,44508
05-Apr-21,140.96,140.96,139.14,139.95,108162
01-Apr-21,139.32,141.00,139.04,140.96,46248
31-Mar-21,141.41,142.43,139.02,141.01,32253
30-Mar-21,140.05,140.50,138.65,140.05,51676
29-Mar-21,137.99,141.50,136.00,139.98,143227
26-Mar-21,136.05,138.00,136.05,137.99,66419
25-Mar-21,136.26,138.00,136.04,136.05,53164
24-Mar-21,137.00,138.39,136.02,136.26,70197
23-Mar-21,138.00,139.45,136.04,137.00,97046
22-Mar-21,136.98,138.38,136.51,137.00,85791
19-Mar-21,137.00,138.36,136.02,136.99,69289
18-Mar-21,138.89,139.48,136.03,137.00,76056
17-Mar-21,139.00,139.50,138.59,138.88,54672
16-Mar-21,137.99,139.80,137.99,139.00,36993
15-Mar-21,136.50,138.00,136.50,137.90,146761
12-Mar-21,137.00,137.49,136.00,136.50,29967
11-Mar-21,137.28,138.00,136.00,136.00,28625
10-Mar-21,136.02,137.66,135.13,136.00,55267
09-Mar-21,137.00,137.00,135.08,135.59,102414
08-Mar-21,137.51,138.13,135.05,137.00,838923
05-Mar-21,138.14,138.14,137.51,137.60,36418
04-Mar-21,137.15,139.91,137.15,138.14,94443
03-Mar-21,138.04,138.98,137.10,137.15,42425
02-Mar-21,139.01,140.01,138.03,138.03,42385
01-Mar-21,141.00,142.23,140.00,140.00,133157
26-Feb-21,138.68,139.00,138.50,138.60,105303
25-Feb-21,138.76,139.20,138.54,138.54,213342
24-Feb-21,139.63,139.63,138.75,138.80,58774
23-Feb-21,139.20,139.66,138.71,139.63,284029
22-Feb-21,139.00,139.85,138.51,139.20,289284
19-Feb-21,139.00,140.00,138.50,139.92,134938
18-Feb-21,139.52,140.01,138.50,139.00,2123640
17-Feb-21,139.90,140.59,139.50,139.50,57070
12-Feb-21,140.21,140.40,139.70,139.70,322994
11-Feb-21,140.06,140.50,140.06,140.20,54253
10-Feb-21,140.60,140.89,139.75,140.06,193062
09-Feb-21,141.80,141.85,139.95,140.60,656753
08-Feb-21,140.40,141.92,139.85,141.87,60421
05-Feb-21,140.01,141.00,140.00,140.40,146626
04-Feb-21,140.51,141.00,139.02,140.00,257560
03-Feb-21,140.03,142.00,139.94,142.00,379555
02-Feb-21,141.50,143.35,139.91,140.03,184033
01-Feb-21,145.00,155.46,141.50,141.91,95987
29-Jan-21,143.97,144.50,142.11,143.05,45220
28-Jan-21,142.00,143.50,141.11,143.50,40422
27-Jan-21,142.55,144.47,140.77,142.00,108805
26-Jan-21,143.51,144.80,141.00,142.25,188113
22-Jan-21,145.95,146.00,143.82,144.80,47211
21-Jan-21,144.84,146.19,144.83,145.98,33225
20-Jan-21,146.90,146.90,144.61,146.26,20225
19-Jan-21,146.00,148.00,144.00,146.00,103462
18-Jan-21,145.51,151.46,145.00,145.81,229611
15-Jan-21,145.94,154.99,144.61,144.88,150453
14-Jan-21,141.00,145.37,140.35,144.80,73343
13-Jan-21,140.50,142.00,139.50,140.15,327533
12-Jan-21,141.78,141.79,139.87,140.50,221360
11-Jan-21,140.74,142.00,140.00,140.00,466621
08-Jan-21,140.33,142.91,140.26,140.74,96279
07-Jan-21,140.01,141.00,139.61,140.31,159975
06-Jan-21,139.41,141.91,139.41,141.00,62827
05-Jan-21,141.96,141.96,139.49,139.49,465956
04-Jan-21,143.50,144.49,140.00,141.96,353060
30-Dec-20,144.98,144.98,142.27,143.01,483937
29-Dec-20,144.00,145.00,142.72,144.98,129271
28-Dec-20,144.00,144.00,143.14,144.00,143181
23-Dec-20,144.50,146.48,144.00,144.00,92313
22-Dec-20,144.90,145.00,144.25,144.50,35445
21-Dec-20,146.95,146.95,143.01,145.00,87269
18-Dec-20,145.40,147.29,142.00,146.80,154992
17-Dec-20,143.00,145.40,140.57,144.00,170982
16-Dec-20,143.97,143.97,140.02,140.25,194561
15-Dec-20,143.98,143.98,142.60,143.50,86899
14-Dec-20,144.00,144.00,142.10,143.98,67970
11-Dec-20,143.99,144.40,143.40,144.00,67487
10-Dec-20,145.39,145.40,143.00,144.00,169483
09-Dec-20,144.81,145.89,144.70,144.71,67494
08-Dec-20,145.99,146.57,144.70,144.81,68679
07-Dec-20,145.50,145.50,144.60,145.48,53843
04-Dec-20,146.32,146.32,144.51,145.38,123889
03-Dec-20,146.75,146.75,144.98,145.08,98912
02-Dec-20,146.99,147.26,145.10,146.80,277601
01-Dec-20,146.00,148.00,145.50,146.99,138612
30-Nov-20,146.60,149.99,146.25,147.46,201051
27-Nov-20,145.10,147.00,145.09,146.61,139389
26-Nov-20,145.08,147.30,145.08,146.00,153464
25-Nov-20,145.51,146.99,145.00,145.50,126283
24-Nov-20,146.00,146.99,145.91,145.91,109137
23-Nov-20,146.90,146.91,145.01,146.00,71608
20-Nov-20,146.80,146.91,146.00,146.91,132540
19-Nov-20,146.89,146.91,146.41,146.61,62977
18-Nov-20,146.70,146.90,146.01,146.30,213625
17-Nov-20,146.90,146.90,146.60,146.90,61647
16-Nov-20,146.90,147.30,146.90,147.00,89957
13-Nov-20,147.03,147.99,146.99,146.99,79995
12-Nov-20,148.00,148.00,147.01,147.01,54052
11-Nov-20,147.25,148.00,147.00,147.60,146659
10-Nov-20,148.00,148.00,147.35,147.50,137331
09-Nov-20,147.80,148.00,146.00,148.00,156175
06-Nov-20,147.01,147.90,146.80,146.86,206434
05-Nov-20,147.56,148.00,146.50,147.00,37669
04-Nov-20,148.00,149.99,147.50,147.56,20609
03-Nov-20,150.00,150.00,147.46,147.46,84268
30-Oct-20,150.30,151.99,148.01,148.01,226450
29-Oct-20,150.00,151.00,148.00,150.20,96432
28-Oct-20,152.30,152.30,149.10,149.10,115795
27-Oct-20,152.00,153.49,152.00,152.30,72458
26-Oct-20,154.57,154.57,152.01,152.46,600003
23-Oct-20,154.20,154.57,153.00,154.47,93400
22-Oct-20,153.91,153.91,153.00,153.03,137840
21-Oct-20,154.88,155.00,153.85,153.85,188229
20-Oct-20,154.06,154.91,154.01,154.89,156398
19-Oct-20,154.00,156.00,153.00,155.00,83059
16-Oct-20,156.50,156.50,153.02,155.00,140263
15-Oct-20,156.55,156.55,155.07,155.50,37367
14-Oct-20,156.65,156.65,155.10,155.10,52627
13-Oct-20,157.50,157.50,155.01,156.16,83949
09-Oct-20,156.00,157.48,155.00,155.01,125251
08-Oct-20,157.42,157.42,155.54,156.00,64414
07-Oct-20,155.00,157.48,155.00,155.25,55488
06-Oct-20,155.93,155.99,155.00,155.00,72280
05-Oct-20,157.26,157.50,155.94,155.94,81637
02-Oct-20,156.70,156.99,156.00,156.00,104534
01-Oct-20,159.01,159.79,156.56,156.60,44503
30-Sep-20,157.08,159.30,157.08,159.00,112160
29-Sep-20,157.48,158.10,156.98,157.09,60108
28-Sep-20,159.53,160.50,156.98,156.98,85883
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

*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
moedas e criptomoedas
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...