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
15/08/2025	0,94%	0,68	72,78	72,10	72,10	73,68	6K	18
14/08/2025	-2,20%	-1,62	72,10	73,73	72,09	73,73	27K	55
13/08/2025	1,68%	1,22	73,72	73,75	72,08	73,75	31K	33
12/08/2025	0,35%	0,25	72,50	72,48	71,00	73,76	41K	47
11/08/2025	-0,34%	-0,25	72,25	73,03	70,99	73,03	11K	25
08/08/2025	1,34%	0,96	72,50	72,08	71,49	73,02	24K	41
07/08/2025	-0,76%	-0,55	71,54	73,75	70,76	73,75	23K	44

06/08/2025	0,06%	0,04	72,09	72,01	71,99	73,90	21K	41
05/08/2025	1,82%	1,29	72,05	70,76	70,76	72,05	29K	44
04/08/2025	0,00%	0,00	70,76	70,76	70,76	71,98	62K	33
01/08/2025	0,01%	0,01	70,76	73,00	70,76	73,96	41K	49
31/07/2025	-0,39%	-0,28	70,75	70,99	70,27	71,00	55K	76
30/07/2025	2,94%	2,03	71,03	69,00	69,00	71,13	11K	17
29/07/2025	-3,58%	-2,56	69,00	71,65	68,99	71,71	145K	54
28/07/2025	1,59%	1,12	71,56	71,26	70,76	71,74	15K	18
25/07/2025	0,31%	0,22	70,44	71,14	70,28	71,85	33K	31
24/07/2025	1,77%	1,22	70,22	69,11	69,01	71,50	127K	729
23/07/2025	-0,07%	-0,05	69,00	69,63	68,04	70,22	197K	111
22/07/2025	-1,37%	-0,96	69,05	71,06	68,55	71,20	77K	92
21/07/2025	-1,99%	-1,42	70,01	71,01	69,34	72,76	250K	102
18/07/2025	-0,87%	-0,63	71,43	72,88	71,43	72,91	267K	176
17/07/2025	0,04%	0,03	72,06	72,55	71,35	72,76	113K	1.066
16/07/2025	2,61%	1,83	72,03	70,20	70,20	72,03	182K	81
15/07/2025	-2,34%	-1,68	70,20	72,60	70,20	72,85	140K	571
14/07/2025	-0,92%	-0,67	71,88	71,14	71,13	73,02	14K	42
11/07/2025	-0,04%	-0,03	72,55	73,97	71,13	74,00	210K	87
10/07/2025	0,72%	0,52	72,58	73,03	72,08	73,62	57K	149
09/07/2025	-1,14%	-0,83	72,06	73,62	72,06	74,92	200K	489
08/07/2025	1,14%	0,82	72,89	72,80	72,04	73,01	41K	60
07/07/2025	0,15%	0,11	72,07	72,63	71,61	72,63	5K	21
04/07/2025	0,11%	0,08	71,96	71,93	71,43	72,03	74K	40
03/07/2025	-0,08%	-0,06	71,88	70,21	70,21	71,94	41K	75
02/07/2025	1,44%	1,02	71,94	70,21	70,21	72,00	87K	52
01/07/2025	0,06%	0,04	70,92	70,00	70,00	74,71	53K	57
27/06/2025	2,35%	1,63	70,88	69,97	69,97	70,88	14K	28
26/06/2025	1,09%	0,75	69,25	69,06	69,06	70,01	153K	187
25/06/2025	-0,80%	-0,55	68,50	69,07	68,50	69,07	7K	30
24/06/2025	0,00%	0,00	69,05	68,50	68,29	69,05	443K	40
23/06/2025	0,79%	0,54	69,05	68,70	68,54	70,03	55K	43
20/06/2025	-0,16%	-0,11	68,51	68,60	68,49	69,01	27K	39
18/06/2025	-0,59%	-0,41	68,62	69,03	68,62	69,19	22K	32
17/06/2025	0,01%	0,01	69,03	69,03	68,39	69,04	18K	38
16/06/2025	-1,39%	-0,97	69,02	69,99	69,00	69,99	45K	43
13/06/2025	2,15%	1,47	69,99	68,46	68,46	70,22	68K	64
12/06/2025	-1,11%	-0,77	68,52	69,18	68,43	69,52	17K	28
11/06/2025	0,13%	0,09	69,29	69,20	69,15	70,71	31K	35
10/06/2025	-0,72%	-0,50	69,20	69,70	68,40	69,71	53K	40
09/06/2025	1,68%	1,15	69,70	69,29	69,29	70,89	46K	90
06/06/2025	6,02%	3,89	68,55	64,96	64,95	71,86	71K	102
05/06/2025	7,44%	4,48	64,66	60,25	60,25	64,68	102K	77
04/06/2025	0,23%	0,14	60,18	59,00	59,00	60,19	26K	28
03/06/2025	-0,35%	-0,21	60,04	60,50	59,57	60,50	178K	159
02/06/2025	0,38%	0,23	60,25	60,15	60,00	61,51	178K	187
30/05/2025	-0,22%	-0,13	60,02	60,15	60,00	60,15	1M	225
29/05/2025	3,71%	2,15	60,15	58,50	58,50	60,15	137K	110
28/05/2025	0,07%	0,04	58,00	58,04	57,94	59,49	317K	72
27/05/2025	0,80%	0,46	57,96	58,00	57,49	60,00	159K	67
26/05/2025	0,86%	0,49	57,50	57,22	56,50	57,50	43K	46
23/05/2025	1,21%	0,68	57,01	56,50	56,25	57,21	23K	39
22/05/2025	2,23%	1,23	56,33	56,00	54,80	56,33	38K	47
21/05/2025	-2,30%	-1,30	55,10	56,40	54,98	56,74	129K	109
20/05/2025	2,16%	1,19	56,40	56,31	56,30	56,47	5K	18
19/05/2025	-1,39%	-0,78	55,21	55,02	55,02	56,30	43K	55
16/05/2025	1,58%	0,87	55,99	55,12	54,95	55,99	174K	58
15/05/2025	0,00%	0,00	55,12	56,30	55,12	56,76	25K	62
14/05/2025	-0,52%	-0,29	55,12	55,56	55,00	56,12	54K	72
13/05/2025	0,73%	0,40	55,41	54,92	54,92	55,57	14K	36
12/05/2025	-0,88%	-0,49	55,01	55,52	54,50	56,15	62K	81
09/05/2025	0,09%	0,05	55,50	55,45	55,07	56,08	53K	82
08/05/2025	4,88%	2,58	55,45	53,66	53,66	56,29	536K	136
07/05/2025	0,38%	0,20	52,87	54,05	52,67	54,90	85K	136
06/05/2025	-1,68%	-0,90	52,67	53,50	52,67	53,50	12K	34
05/05/2025	0,47%	0,25	53,57	53,42	53,01	54,08	58K	54
02/05/2025	-0,78%	-0,42	53,32	53,49	52,51	54,53	33K	75
30/04/2025	0,30%	0,16	53,74	53,59	53,19	53,75	41K	46
29/04/2025	0,71%	0,38	53,58	53,22	52,56	53,59	83K	40
28/04/2025	-0,64%	-0,34	53,20	53,06	50,05	53,20	121K	103
25/04/2025	1,61%	0,85	53,54	52,96	52,26	53,58	12K	27
24/04/2025	1,33%	0,69	52,69	52,94	52,00	53,65	55K	42
23/04/2025	-1,08%	-0,57	52,00	53,07	51,98	53,74	74K	61
22/04/2025	-1,54%	-0,82	52,57	53,75	51,96	53,75	81K	85
17/04/2025	4,05%	2,08	53,39	51,82	51,00	53,74	190K	510
16/04/2025	-4,45%	-2,39	51,31	54,23	51,20	54,23	70K	69
15/04/2025	1,74%	0,92	53,70	52,79	51,92	55,00	238K	214
14/04/2025	3,37%	1,72	52,78	51,06	51,01	52,78	240K	1.137
11/04/2025	-0,16%	-0,08	51,06	51,13	50,05	51,13	27K	50
10/04/2025	-0,80%	-0,41	51,14	50,12	50,00	51,55	165K	113
09/04/2025	2,89%	1,45	51,55	50,03	49,99	52,78	218K	158
08/04/2025	-1,57%	-0,80	50,10	51,40	50,03	51,40	56K	83
07/04/2025	0,99%	0,50	50,90	50,49	50,01	51,54	26K	46
04/04/2025	-0,59%	-0,30	50,40	50,70	50,01	50,70	5K	16
03/04/2025	0,50%	0,25	50,70	50,45	50,00	51,50	48K	55
02/04/2025	-2,11%	-1,09	50,45	51,55	50,00	51,55	81K	104
01/04/2025	0,08%	0,04	51,54	51,53	51,00	53,00	22K	38
31/03/2025	1,14%	0,58	51,50	51,49	50,01	51,50	69K	73
28/03/2025	1,41%	0,71	50,92	50,72	50,21	51,20	23K	49
27/03/2025	-1,20%	-0,61	50,21	50,04	50,04	50,82	43K	142
26/03/2025	0,04%	0,02	50,82	51,52	49,99	51,52	55K	87
25/03/2025	1,58%	0,79	50,80	50,41	49,99	51,65	64K	89
24/03/2025	-2,95%	-1,52	50,01	51,62	49,98	51,62	67K	211
21/03/2025	-0,16%	-0,08	51,53	51,60	50,01	51,63	76K	105
20/03/2025	0,51%	0,26	51,61	51,34	50,30	51,61	27K	44
19/03/2025	2,95%	1,47	51,35	51,44	49,88	51,44	25K	52
18/03/2025	-2,39%	-1,22	49,88	50,49	49,82	51,53	41K	68
17/03/2025	-1,03%	-0,53	51,10	51,62	50,41	51,65	24K	44
14/03/2025	4,28%	2,12	51,63	50,00	49,50	51,65	39K	52
13/03/2025	-1,69%	-0,85	49,51	49,36	49,35	49,98	24K	134
12/03/2025	0,34%	0,17	50,36	51,32	49,35	51,32	59K	144
11/03/2025	1,19%	0,59	50,19	51,49	49,23	51,49	36K	144
10/03/2025	-0,48%	-0,24	49,60	50,50	49,14	51,47	63K	166
07/03/2025	-0,32%	-0,16	49,84	49,32	49,01	50,39	59K	216
06/03/2025	-3,08%	-1,59	50,00	50,04	49,31	51,65	48K	175
05/03/2025	2,16%	1,09	51,59	49,99	49,99	54,79	71K	307
28/02/2025	5,49%	2,63	50,50	47,87	47,14	51,63	139K	385
27/02/2025	1,89%	0,89	47,87	47,47	46,42	47,87	98K	98
26/02/2025	3,21%	1,46	46,98	45,52	45,49	47,50	81K	324
25/02/2025	-4,93%	-2,36	45,52	47,86	45,52	47,86	98K	110
24/02/2025	6,19%	2,79	47,88	45,09	43,36	47,98	710K	1.711
21/02/2025	0,00%	0,00	45,09	45,09	44,69	45,98	65K	311
20/02/2025	-0,81%	-0,37	45,09	45,19	44,11	45,42	67K	319
19/02/2025	1,25%	0,56	45,46	45,76	44,00	45,76	18K	109
18/02/2025	-3,42%	-1,59	44,90	46,19	43,33	46,20	160K	165
17/02/2025	3,36%	1,51	46,49	45,73	44,00	47,90	124K	512
14/02/2025	4,34%	1,87	44,98	44,39	42,57	47,93	125K	356
13/02/2025	-2,02%	-0,89	43,11	44,44	43,11	45,41	84K	333
12/02/2025	0,05%	0,02	44,00	44,25	43,11	44,50	160K	1.297
11/02/2025	0,73%	0,32	43,98	43,54	43,53	44,97	148K	1.288
10/02/2025	-0,77%	-0,34	43,66	44,00	43,54	48,48	188K	1.291
07/02/2025	0,16%	0,07	44,00	44,39	43,85	45,49	69K	1.233
06/02/2025	-1,77%	-0,79	43,93	44,61	43,80	44,63	86K	1.269
05/02/2025	-1,95%	-0,89	44,72	45,62	44,70	46,00	117K	1.246
04/02/2025	-1,00%	-0,46	45,61	46,51	45,61	46,52	89K	1.210
03/02/2025	-3,03%	-1,44	46,07	48,50	46,00	51,48	330K	1.269
31/01/2025	-	-	47,51	47,50	46,84	49,00	81K	1.239

Date,Open,High,Low,Close,Volume
15-Aug-25,72.10,73.68,72.10,72.78,6233
14-Aug-25,73.73,73.73,72.09,72.10,27284
13-Aug-25,73.75,73.75,72.08,73.72,31035
12-Aug-25,72.48,73.76,71.00,72.50,40704
11-Aug-25,73.03,73.03,70.99,72.25,11081
08-Aug-25,72.08,73.02,71.49,72.50,24382
07-Aug-25,73.75,73.75,70.76,71.54,23030
06-Aug-25,72.01,73.90,71.99,72.09,21460
05-Aug-25,70.76,72.05,70.76,72.05,29244
04-Aug-25,70.76,71.98,70.76,70.76,61828
01-Aug-25,73.00,73.96,70.76,70.76,40504
31-Jul-25,70.99,71.00,70.27,70.75,54988
30-Jul-25,69.00,71.13,69.00,71.03,10754
29-Jul-25,71.65,71.71,68.99,69.00,145093
28-Jul-25,71.26,71.74,70.76,71.56,14966
25-Jul-25,71.14,71.85,70.28,70.44,33042
24-Jul-25,69.11,71.50,69.01,70.22,126901
23-Jul-25,69.63,70.22,68.04,69.00,196507
22-Jul-25,71.06,71.20,68.55,69.05,76659
21-Jul-25,71.01,72.76,69.34,70.01,250339
18-Jul-25,72.88,72.91,71.43,71.43,266980
17-Jul-25,72.55,72.76,71.35,72.06,112875
16-Jul-25,70.20,72.03,70.20,72.03,181643
15-Jul-25,72.60,72.85,70.20,70.20,139560
14-Jul-25,71.14,73.02,71.13,71.88,14487
11-Jul-25,73.97,74.00,71.13,72.55,210466
10-Jul-25,73.03,73.62,72.08,72.58,57488
09-Jul-25,73.62,74.92,72.06,72.06,200129
08-Jul-25,72.80,73.01,72.04,72.89,40876
07-Jul-25,72.63,72.63,71.61,72.07,4544
04-Jul-25,71.93,72.03,71.43,71.96,74035
03-Jul-25,70.21,71.94,70.21,71.88,41404
02-Jul-25,70.21,72.00,70.21,71.94,86677
01-Jul-25,70.00,74.71,70.00,70.92,53097
27-Jun-25,69.97,70.88,69.97,70.88,13693
26-Jun-25,69.06,70.01,69.06,69.25,152541
25-Jun-25,69.07,69.07,68.50,68.50,6945
24-Jun-25,68.50,69.05,68.29,69.05,442671
23-Jun-25,68.70,70.03,68.54,69.05,54964
20-Jun-25,68.60,69.01,68.49,68.51,26695
18-Jun-25,69.03,69.19,68.62,68.62,22354
17-Jun-25,69.03,69.04,68.39,69.03,17915
16-Jun-25,69.99,69.99,69.00,69.02,44741
13-Jun-25,68.46,70.22,68.46,69.99,68244
12-Jun-25,69.18,69.52,68.43,68.52,16503
11-Jun-25,69.20,70.71,69.15,69.29,31411
10-Jun-25,69.70,69.71,68.40,69.20,52503
09-Jun-25,69.29,70.89,69.29,69.70,46309
06-Jun-25,64.96,71.86,64.95,68.55,70998
05-Jun-25,60.25,64.68,60.25,64.66,102464
04-Jun-25,59.00,60.19,59.00,60.18,25691
03-Jun-25,60.50,60.50,59.57,60.04,178407
02-Jun-25,60.15,61.51,60.00,60.25,177708
30-May-25,60.15,60.15,60.00,60.02,1028058
29-May-25,58.50,60.15,58.50,60.15,136578
28-May-25,58.04,59.49,57.94,58.00,316667
27-May-25,58.00,60.00,57.49,57.96,158797
26-May-25,57.22,57.50,56.50,57.50,43474
23-May-25,56.50,57.21,56.25,57.01,23406
22-May-25,56.00,56.33,54.80,56.33,38127
21-May-25,56.40,56.74,54.98,55.10,129190
20-May-25,56.31,56.47,56.30,56.40,5243
19-May-25,55.02,56.30,55.02,55.21,43465
16-May-25,55.12,55.99,54.95,55.99,174017
15-May-25,56.30,56.76,55.12,55.12,24710
14-May-25,55.56,56.12,55.00,55.12,54124
13-May-25,54.92,55.57,54.92,55.41,13845
12-May-25,55.52,56.15,54.50,55.01,62281
09-May-25,55.45,56.08,55.07,55.50,52701
08-May-25,53.66,56.29,53.66,55.45,535667
07-May-25,54.05,54.90,52.67,52.87,85157
06-May-25,53.50,53.50,52.67,52.67,11738
05-May-25,53.42,54.08,53.01,53.57,58134
02-May-25,53.49,54.53,52.51,53.32,33196
30-Apr-25,53.59,53.75,53.19,53.74,40863
29-Apr-25,53.22,53.59,52.56,53.58,82919
28-Apr-25,53.06,53.20,50.05,53.20,121333
25-Apr-25,52.96,53.58,52.26,53.54,11867
24-Apr-25,52.94,53.65,52.00,52.69,55063
23-Apr-25,53.07,53.74,51.98,52.00,73750
22-Apr-25,53.75,53.75,51.96,52.57,81095
17-Apr-25,51.82,53.74,51.00,53.39,190109
16-Apr-25,54.23,54.23,51.20,51.31,70424
15-Apr-25,52.79,55.00,51.92,53.70,237738
14-Apr-25,51.06,52.78,51.01,52.78,239601
11-Apr-25,51.13,51.13,50.05,51.06,26937
10-Apr-25,50.12,51.55,50.00,51.14,165053
09-Apr-25,50.03,52.78,49.99,51.55,217879
08-Apr-25,51.40,51.40,50.03,50.10,56199
07-Apr-25,50.49,51.54,50.01,50.90,25795
04-Apr-25,50.70,50.70,50.01,50.40,5186
03-Apr-25,50.45,51.50,50.00,50.70,47542
02-Apr-25,51.55,51.55,50.00,50.45,81323
01-Apr-25,51.53,53.00,51.00,51.54,21510
31-Mar-25,51.49,51.50,50.01,51.50,69439
28-Mar-25,50.72,51.20,50.21,50.92,23473
27-Mar-25,50.04,50.82,50.04,50.21,42619
26-Mar-25,51.52,51.52,49.99,50.82,54943
25-Mar-25,50.41,51.65,49.99,50.80,63654
24-Mar-25,51.62,51.62,49.98,50.01,66711
21-Mar-25,51.60,51.63,50.01,51.53,76128
20-Mar-25,51.34,51.61,50.30,51.61,27469
19-Mar-25,51.44,51.44,49.88,51.35,24624
18-Mar-25,50.49,51.53,49.82,49.88,41357
17-Mar-25,51.62,51.65,50.41,51.10,23502
14-Mar-25,50.00,51.65,49.50,51.63,39006
13-Mar-25,49.36,49.98,49.35,49.51,23605
12-Mar-25,51.32,51.32,49.35,50.36,58906
11-Mar-25,51.49,51.49,49.23,50.19,35673
10-Mar-25,50.50,51.47,49.14,49.60,63153
07-Mar-25,49.32,50.39,49.01,49.84,58741
06-Mar-25,50.04,51.65,49.31,50.00,47834
05-Mar-25,49.99,54.79,49.99,51.59,70966
28-Feb-25,47.87,51.63,47.14,50.50,138531
27-Feb-25,47.47,47.87,46.42,47.87,98474
26-Feb-25,45.52,47.50,45.49,46.98,81230
25-Feb-25,47.86,47.86,45.52,45.52,97700
24-Feb-25,45.09,47.98,43.36,47.88,709715
21-Feb-25,45.09,45.98,44.69,45.09,64734
20-Feb-25,45.19,45.42,44.11,45.09,66908
19-Feb-25,45.76,45.76,44.00,45.46,18424
18-Feb-25,46.19,46.20,43.33,44.90,160220
17-Feb-25,45.73,47.90,44.00,46.49,124333
14-Feb-25,44.39,47.93,42.57,44.98,125086
13-Feb-25,44.44,45.41,43.11,43.11,83629
12-Feb-25,44.25,44.50,43.11,44.00,160356
11-Feb-25,43.54,44.97,43.53,43.98,148123
10-Feb-25,44.00,48.48,43.54,43.66,188155
07-Feb-25,44.39,45.49,43.85,44.00,68801
06-Feb-25,44.61,44.63,43.80,43.93,85807
05-Feb-25,45.62,46.00,44.70,44.72,116794
04-Feb-25,46.51,46.52,45.61,45.61,88859
03-Feb-25,48.50,51.48,46.00,46.07,329611
31-Jan-25,47.50,49.00,46.84,47.51,80612

*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