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
24/04/2024	-0,85%	-0,77	90,20	91,57	90,03	91,57	190K	705
23/04/2024	-0,58%	-0,53	90,97	91,55	90,28	91,55	184K	743
22/04/2024	-1,26%	-1,17	91,50	92,51	91,45	92,67	189K	741
19/04/2024	-0,37%	-0,34	92,67	93,63	92,59	93,63	124K	660
18/04/2024	-0,57%	-0,53	93,01	93,54	93,01	93,98	158K	642
17/04/2024	-0,06%	-0,06	93,54	94,00	93,35	94,15	132K	659
16/04/2024	-0,41%	-0,39	93,60	94,00	93,30	94,00	163K	707
15/04/2024	-1,58%	-1,51	93,99	95,49	93,90	95,49	147K	682
12/04/2024	-1,02%	-0,98	95,50	95,52	94,90	96,07	411K	1.001
11/04/2024	1,07%	1,02	96,48	95,46	95,19	96,48	118K	671
10/04/2024	-0,62%	-0,60	95,46	96,26	95,44	96,26	375K	730

09/04/2024	-0,12%	-0,12	96,06	96,15	96,05	96,50	113K	653
08/04/2024	-0,25%	-0,24	96,18	96,88	96,13	97,25	117K	688
05/04/2024	-0,69%	-0,67	96,42	97,00	96,41	97,00	306K	699
04/04/2024	-0,06%	-0,06	97,09	97,50	96,41	97,83	259K	703
03/04/2024	-0,14%	-0,14	97,15	97,30	97,10	98,63	109K	641
02/04/2024	0,14%	0,14	97,29	97,19	97,03	97,44	85K	658
01/04/2024	-2,26%	-2,25	97,15	97,13	97,11	98,31	239K	709
28/03/2024	0,37%	0,37	99,40	99,23	99,05	99,70	173K	676
27/03/2024	0,17%	0,17	99,03	99,20	98,90	99,50	559K	775
26/03/2024	0,37%	0,36	98,86	98,80	98,79	99,09	382K	733
25/03/2024	-0,64%	-0,63	98,50	98,88	98,50	99,28	415K	744
22/03/2024	-0,77%	-0,77	99,13	99,80	98,88	99,85	698K	826
21/03/2024	0,74%	0,73	99,90	98,86	98,86	99,90	198K	711
20/03/2024	-0,12%	-0,12	99,17	99,31	98,91	100,21	160K	672
19/03/2024	0,22%	0,22	99,29	99,15	99,07	99,90	179K	652
18/03/2024	0,07%	0,07	99,07	99,00	98,81	99,96	120K	671
15/03/2024	-0,36%	-0,36	99,00	99,38	98,80	99,90	347K	803
14/03/2024	0,35%	0,35	99,36	99,02	99,02	99,95	320K	809
13/03/2024	-1,09%	-1,09	99,01	100,52	98,60	100,52	1M	863
12/03/2024	-1,11%	-1,12	100,10	101,55	100,00	101,55	530K	788
11/03/2024	-0,43%	-0,44	101,22	101,66	101,20	102,47	258K	733
08/03/2024	-0,18%	-0,18	101,66	102,00	101,59	102,50	109K	670
07/03/2024	-0,21%	-0,21	101,84	101,96	101,80	102,54	392K	651
06/03/2024	-0,44%	-0,45	102,05	102,50	101,03	102,59	537K	1.079
05/03/2024	0,12%	0,12	102,50	103,00	102,32	103,48	335K	697
04/03/2024	0,18%	0,18	102,38	103,50	102,21	103,50	240K	754
01/03/2024	-1,02%	-1,05	102,20	103,42	101,90	103,42	335K	731
29/02/2024	0,73%	0,75	103,25	102,50	102,20	104,52	156K	712
28/02/2024	-0,50%	-0,51	102,50	103,22	102,14	103,22	289K	680
27/02/2024	0,01%	0,01	103,01	103,00	102,78	103,61	242K	674
26/02/2024	-0,82%	-0,85	103,00	103,98	103,00	104,35	499K	812
23/02/2024	-0,70%	-0,73	103,85	104,01	103,52	104,58	138K	704
22/02/2024	-0,36%	-0,38	104,58	104,96	103,19	105,18	120K	697
21/02/2024	-0,21%	-0,22	104,96	105,18	103,00	105,18	104K	685
20/02/2024	-1,10%	-1,17	105,18	106,84	104,04	106,84	149K	571
19/02/2024	0,57%	0,60	106,35	105,75	105,01	106,85	73K	61
16/02/2024	1,04%	1,09	105,75	105,29	103,95	106,37	97K	515
15/02/2024	1,02%	1,06	104,66	103,66	103,65	107,09	92K	493
14/02/2024	-1,12%	-1,17	103,60	103,51	103,51	104,20	64K	461
09/02/2024	-0,02%	-0,02	104,77	104,89	102,74	105,34	121K	538
08/02/2024	3,34%	3,39	104,79	101,40	101,40	107,17	150K	581
07/02/2024	-0,83%	-0,85	101,40	101,76	101,29	102,05	752K	2.398
06/02/2024	0,20%	0,20	102,25	102,04	101,34	102,62	590K	1.474
05/02/2024	-0,68%	-0,70	102,05	102,76	101,90	102,76	620K	1.254
02/02/2024	-0,24%	-0,25	102,75	103,01	102,60	104,03	580K	5.186
01/02/2024	-2,82%	-2,99	103,00	105,00	102,96	105,00	604K	965
31/01/2024	2,70%	2,79	105,99	102,76	102,76	109,00	729K	1.314
30/01/2024	-0,15%	-0,16	103,20	103,36	102,52	103,36	555K	1.325
29/01/2024	-1,08%	-1,13	103,36	104,47	102,26	104,47	625K	1.161
26/01/2024	1,09%	1,13	104,49	103,49	102,23	105,83	669K	5.249
25/01/2024	-1,16%	-1,21	103,36	104,35	103,01	104,48	657K	5.220
24/01/2024	-1,67%	-1,78	104,57	107,09	104,20	107,09	663K	5.130
23/01/2024	-1,53%	-1,65	106,35	108,01	106,09	108,01	650K	4.920
22/01/2024	-0,78%	-0,85	108,00	109,10	108,00	109,17	172K	108
19/01/2024	-0,14%	-0,15	108,85	109,19	108,00	109,19	124K	96
18/01/2024	-0,09%	-0,10	109,00	109,50	108,50	109,50	101K	59
17/01/2024	-0,14%	-0,15	109,10	109,25	108,92	110,92	38K	158
16/01/2024	0,02%	0,02	109,25	110,04	108,92	110,99	70K	210
15/01/2024	-0,93%	-1,02	109,23	110,25	109,23	110,94	58K	166
12/01/2024	1,01%	1,10	110,25	109,31	109,01	110,25	22K	149
11/01/2024	-0,41%	-0,45	109,15	109,25	109,01	110,00	26K	142
10/01/2024	0,33%	0,36	109,60	109,60	107,01	109,60	216K	126
09/01/2024	-0,70%	-0,77	109,24	110,01	109,20	111,40	85K	161
08/01/2024	-0,49%	-0,54	110,01	110,58	109,99	111,94	79K	181
05/01/2024	-1,25%	-1,40	110,55	111,95	110,51	111,99	48K	176
04/01/2024	1,30%	1,44	111,95	110,52	110,51	112,00	21K	139
03/01/2024	0,28%	0,31	110,51	110,35	110,35	113,50	32K	143
02/01/2024	-3,33%	-3,80	110,20	110,00	109,00	111,50	111K	112
28/12/2023	-0,18%	-0,21	114,00	116,50	112,00	117,93	101K	115
27/12/2023	0,14%	0,16	114,21	115,40	112,50	117,14	100K	206
26/12/2023	1,90%	2,13	114,05	112,48	112,22	115,99	51K	73
22/12/2023	-0,34%	-0,38	111,92	112,30	110,92	113,02	85K	199
21/12/2023	0,72%	0,80	112,30	113,50	111,50	113,50	53K	154
20/12/2023	1,35%	1,49	111,50	112,17	110,01	112,50	61K	159
19/12/2023	-1,20%	-1,34	110,01	111,35	109,98	113,98	173K	214
18/12/2023	1,19%	1,31	111,35	111,53	109,44	111,94	116K	200
15/12/2023	-1,75%	-1,96	110,04	111,17	110,00	111,94	186K	254
14/12/2023	0,67%	0,74	112,00	109,02	109,02	112,00	80K	50
13/12/2023	0,70%	0,77	111,26	110,48	108,99	111,29	35K	64
12/12/2023	-0,44%	-0,49	110,49	110,99	109,00	110,99	207K	126
11/12/2023	-0,01%	-0,01	110,98	110,99	110,80	111,51	17K	31
08/12/2023	1,26%	1,38	110,99	111,89	110,58	111,89	15K	24
07/12/2023	-0,92%	-1,02	109,61	110,63	109,53	110,66	43K	154
06/12/2023	-1,17%	-1,31	110,63	110,80	110,50	111,94	41K	151
05/12/2023	-0,83%	-0,94	111,94	112,90	110,50	112,90	67K	198
04/12/2023	-1,64%	-1,88	112,88	114,75	111,00	114,75	31K	46
01/12/2023	0,46%	0,52	114,76	109,00	109,00	115,00	90K	106
30/11/2023	4,70%	5,13	114,24	109,07	109,07	115,00	45K	166
29/11/2023	-0,91%	-1,00	109,11	109,52	108,72	112,50	100K	166
28/11/2023	0,08%	0,09	110,11	110,02	106,03	110,70	112K	165
27/11/2023	-0,86%	-0,95	110,02	110,97	110,00	112,22	64K	167
24/11/2023	-0,01%	-0,01	110,97	110,99	109,80	112,11	92K	153
23/11/2023	-0,89%	-1,00	110,98	112,14	105,00	112,14	134K	170
22/11/2023	-0,16%	-0,18	111,98	112,22	110,91	112,22	58K	171
21/11/2023	-0,28%	-0,31	112,16	112,46	111,50	112,46	30K	199
20/11/2023	0,58%	0,65	112,47	111,80	111,28	112,56	65K	146
17/11/2023	0,06%	0,07	111,82	111,75	111,45	112,00	54K	132
16/11/2023	-1,26%	-1,43	111,75	112,01	111,55	113,27	81K	161
14/11/2023	1,19%	1,33	113,18	111,52	111,52	113,41	40K	146
13/11/2023	-1,49%	-1,69	111,85	112,02	111,50	112,45	60K	143
10/11/2023	1,39%	1,56	113,54	112,00	111,51	113,56	21K	37
09/11/2023	0,12%	0,13	111,98	111,56	111,50	112,95	19K	116
08/11/2023	-0,93%	-1,05	111,85	112,91	111,02	113,96	65K	152
07/11/2023	0,04%	0,05	112,90	112,87	112,85	114,99	29K	108
06/11/2023	-0,32%	-0,36	112,85	113,21	112,81	115,13	226K	156
03/11/2023	-1,00%	-1,14	113,21	114,35	112,78	114,60	60K	153
01/11/2023	-2,14%	-2,50	114,35	115,00	114,02	115,56	45K	145
31/10/2023	-0,97%	-1,15	116,85	117,16	116,00	118,00	161K	186
30/10/2023	-0,04%	-0,05	118,00	119,00	117,11	120,00	78K	175
27/10/2023	-0,78%	-0,93	118,05	117,57	117,56	118,99	80K	130
26/10/2023	1,20%	1,41	118,98	117,57	117,56	119,40	18K	116
25/10/2023	0,03%	0,03	117,57	117,61	117,54	119,97	22K	122
24/10/2023	-1,23%	-1,46	117,54	119,00	117,44	120,00	75K	157
23/10/2023	-0,83%	-0,99	119,00	120,50	118,51	120,50	56K	163
20/10/2023	1,04%	1,24	119,99	120,00	118,67	120,30	47K	49
19/10/2023	-0,46%	-0,55	118,75	120,48	118,70	120,48	41K	52
18/10/2023	0,55%	0,65	119,30	119,19	119,19	120,63	26K	29
17/10/2023	0,06%	0,07	118,65	118,53	118,25	120,79	184K	160
16/10/2023	0,06%	0,07	118,58	118,52	118,22	120,89	89K	199
13/10/2023	-1,65%	-1,99	118,51	120,97	118,50	120,97	39K	157
11/10/2023	2,52%	2,96	120,50	117,70	117,55	120,98	66K	47
10/10/2023	-0,33%	-0,39	117,54	117,93	117,00	121,46	86K	368
09/10/2023	-	-	117,93	119,09	117,51	121,80	39K	151

Date,Open,High,Low,Close,Volume
24-Apr-24,91.57,91.57,90.03,90.20,190307
23-Apr-24,91.55,91.55,90.28,90.97,183736
22-Apr-24,92.51,92.67,91.45,91.50,189435
19-Apr-24,93.63,93.63,92.59,92.67,124295
18-Apr-24,93.54,93.98,93.01,93.01,157925
17-Apr-24,94.00,94.15,93.35,93.54,131855
16-Apr-24,94.00,94.00,93.30,93.60,162782
15-Apr-24,95.49,95.49,93.90,93.99,147351
12-Apr-24,95.52,96.07,94.90,95.50,410849
11-Apr-24,95.46,96.48,95.19,96.48,118413
10-Apr-24,96.26,96.26,95.44,95.46,375454
09-Apr-24,96.15,96.50,96.05,96.06,113469
08-Apr-24,96.88,97.25,96.13,96.18,116773
05-Apr-24,97.00,97.00,96.41,96.42,305530
04-Apr-24,97.50,97.83,96.41,97.09,258896
03-Apr-24,97.30,98.63,97.10,97.15,109232
02-Apr-24,97.19,97.44,97.03,97.29,84820
01-Apr-24,97.13,98.31,97.11,97.15,238707
28-Mar-24,99.23,99.70,99.05,99.40,173105
27-Mar-24,99.20,99.50,98.90,99.03,559221
26-Mar-24,98.80,99.09,98.79,98.86,382383
25-Mar-24,98.88,99.28,98.50,98.50,415298
22-Mar-24,99.80,99.85,98.88,99.13,698011
21-Mar-24,98.86,99.90,98.86,99.90,197865
20-Mar-24,99.31,100.21,98.91,99.17,160077
19-Mar-24,99.15,99.90,99.07,99.29,178514
18-Mar-24,99.00,99.96,98.81,99.07,119848
15-Mar-24,99.38,99.90,98.80,99.00,347496
14-Mar-24,99.02,99.95,99.02,99.36,319524
13-Mar-24,100.52,100.52,98.60,99.01,1043380
12-Mar-24,101.55,101.55,100.00,100.10,529606
11-Mar-24,101.66,102.47,101.20,101.22,257680
08-Mar-24,102.00,102.50,101.59,101.66,108663
07-Mar-24,101.96,102.54,101.80,101.84,392453
06-Mar-24,102.50,102.59,101.03,102.05,536665
05-Mar-24,103.00,103.48,102.32,102.50,334776
04-Mar-24,103.50,103.50,102.21,102.38,240309
01-Mar-24,103.42,103.42,101.90,102.20,334700
29-Feb-24,102.50,104.52,102.20,103.25,155749
28-Feb-24,103.22,103.22,102.14,102.50,288859
27-Feb-24,103.00,103.61,102.78,103.01,241731
26-Feb-24,103.98,104.35,103.00,103.00,498802
23-Feb-24,104.01,104.58,103.52,103.85,137834
22-Feb-24,104.96,105.18,103.19,104.58,120249
21-Feb-24,105.18,105.18,103.00,104.96,103737
20-Feb-24,106.84,106.84,104.04,105.18,148774
19-Feb-24,105.75,106.85,105.01,106.35,72506
16-Feb-24,105.29,106.37,103.95,105.75,96813
15-Feb-24,103.66,107.09,103.65,104.66,91846
14-Feb-24,103.51,104.20,103.51,103.60,63735
09-Feb-24,104.89,105.34,102.74,104.77,120732
08-Feb-24,101.40,107.17,101.40,104.79,150440
07-Feb-24,101.76,102.05,101.29,101.40,751647
06-Feb-24,102.04,102.62,101.34,102.25,589668
05-Feb-24,102.76,102.76,101.90,102.05,619760
02-Feb-24,103.01,104.03,102.60,102.75,579653
01-Feb-24,105.00,105.00,102.96,103.00,604485
31-Jan-24,102.76,109.00,102.76,105.99,729292
30-Jan-24,103.36,103.36,102.52,103.20,554739
29-Jan-24,104.47,104.47,102.26,103.36,624611
26-Jan-24,103.49,105.83,102.23,104.49,668575
25-Jan-24,104.35,104.48,103.01,103.36,656918
24-Jan-24,107.09,107.09,104.20,104.57,662720
23-Jan-24,108.01,108.01,106.09,106.35,650109
22-Jan-24,109.10,109.17,108.00,108.00,171683
19-Jan-24,109.19,109.19,108.00,108.85,123584
18-Jan-24,109.50,109.50,108.50,109.00,100666
17-Jan-24,109.25,110.92,108.92,109.10,38397
16-Jan-24,110.04,110.99,108.92,109.25,69757
15-Jan-24,110.25,110.94,109.23,109.23,58394
12-Jan-24,109.31,110.25,109.01,110.25,21830
11-Jan-24,109.25,110.00,109.01,109.15,26295
10-Jan-24,109.60,109.60,107.01,109.60,216324
09-Jan-24,110.01,111.40,109.20,109.24,84643
08-Jan-24,110.58,111.94,109.99,110.01,79447
05-Jan-24,111.95,111.99,110.51,110.55,48236
04-Jan-24,110.52,112.00,110.51,111.95,20784
03-Jan-24,110.35,113.50,110.35,110.51,31538
02-Jan-24,110.00,111.50,109.00,110.20,111070
28-Dec-23,116.50,117.93,112.00,114.00,100727
27-Dec-23,115.40,117.14,112.50,114.21,100111
26-Dec-23,112.48,115.99,112.22,114.05,50545
22-Dec-23,112.30,113.02,110.92,111.92,85326
21-Dec-23,113.50,113.50,111.50,112.30,52554
20-Dec-23,112.17,112.50,110.01,111.50,60830
19-Dec-23,111.35,113.98,109.98,110.01,173499
18-Dec-23,111.53,111.94,109.44,111.35,115900
15-Dec-23,111.17,111.94,110.00,110.04,185579
14-Dec-23,109.02,112.00,109.02,112.00,80278
13-Dec-23,110.48,111.29,108.99,111.26,35031
12-Dec-23,110.99,110.99,109.00,110.49,206867
11-Dec-23,110.99,111.51,110.80,110.98,16754
08-Dec-23,111.89,111.89,110.58,110.99,14657
07-Dec-23,110.63,110.66,109.53,109.61,42744
06-Dec-23,110.80,111.94,110.50,110.63,41425
05-Dec-23,112.90,112.90,110.50,111.94,66659
04-Dec-23,114.75,114.75,111.00,112.88,31334
01-Dec-23,109.00,115.00,109.00,114.76,89675
30-Nov-23,109.07,115.00,109.07,114.24,45328
29-Nov-23,109.52,112.50,108.72,109.11,100421
28-Nov-23,110.02,110.70,106.03,110.11,111868
27-Nov-23,110.97,112.22,110.00,110.02,64047
24-Nov-23,110.99,112.11,109.80,110.97,91897
23-Nov-23,112.14,112.14,105.00,110.98,134388
22-Nov-23,112.22,112.22,110.91,111.98,58244
21-Nov-23,112.46,112.46,111.50,112.16,30143
20-Nov-23,111.80,112.56,111.28,112.47,65049
17-Nov-23,111.75,112.00,111.45,111.82,53948
16-Nov-23,112.01,113.27,111.55,111.75,80888
14-Nov-23,111.52,113.41,111.52,113.18,39834
13-Nov-23,112.02,112.45,111.50,111.85,60472
10-Nov-23,112.00,113.56,111.51,113.54,21296
09-Nov-23,111.56,112.95,111.50,111.98,18751
08-Nov-23,112.91,113.96,111.02,111.85,65146
07-Nov-23,112.87,114.99,112.85,112.90,29168
06-Nov-23,113.21,115.13,112.81,112.85,225560
03-Nov-23,114.35,114.60,112.78,113.21,59762
01-Nov-23,115.00,115.56,114.02,114.35,44847
31-Oct-23,117.16,118.00,116.00,116.85,160908
30-Oct-23,119.00,120.00,117.11,118.00,78135
27-Oct-23,117.57,118.99,117.56,118.05,79976
26-Oct-23,117.57,119.40,117.56,118.98,17831
25-Oct-23,117.61,119.97,117.54,117.57,21530
24-Oct-23,119.00,120.00,117.44,117.54,74861
23-Oct-23,120.50,120.50,118.51,119.00,55789
20-Oct-23,120.00,120.30,118.67,119.99,46816
19-Oct-23,120.48,120.48,118.70,118.75,41336
18-Oct-23,119.19,120.63,119.19,119.30,26176
17-Oct-23,118.53,120.79,118.25,118.65,184275
16-Oct-23,118.52,120.89,118.22,118.58,89042
13-Oct-23,120.97,120.97,118.50,118.51,38862
11-Oct-23,117.70,120.98,117.55,120.50,65677
10-Oct-23,117.93,121.46,117.00,117.54,85686
09-Oct-23,119.09,121.80,117.51,117.93,39240

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FVPQ11