Cotação atual, histórico e gráfico do papel: FVPQ11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,05% | 0,09 | 190,00 | 190,00 | 189,98 | 190,00 | 1M | 131 |
| 14/02/2019 | -0,01% | -0,02 | 189,91 | 190,00 | 189,91 | 190,00 | 1M | 122 |
| 13/02/2019 | -0,03% | -0,06 | 189,93 | 190,00 | 189,93 | 190,00 | 825K | 99 |
| 12/02/2019 | -0,01% | -0,01 | 189,99 | 190,24 | 189,95 | 190,24 | 921K | 120 |
| 11/02/2019 | 0,06% | 0,11 | 190,00 | 190,00 | 189,95 | 190,50 | 1M | 149 |
| 08/02/2019 | -0,06% | -0,11 | 189,89 | 190,00 | 189,89 | 190,00 | 1M | 176 |
| 07/02/2019 | 0,00% | 0,00 | 190,00 | 190,30 | 189,78 | 190,30 | 978K | 205 |
| 06/02/2019 | -0,52% | -1,00 | 190,00 | 191,98 | 189,89 | 191,98 | 6M | 624 |
| 05/02/2019 | -1,04% | -2,00 | 191,00 | 192,99 | 191,00 | 193,89 | 745K | 118 |
| 04/02/2019 | 0,00% | 0,00 | 193,00 | 193,00 | 192,00 | 194,15 | 300K | 60 |
| 01/02/2019 | 0,00% | 0,00 | 193,00 | 192,90 | 192,50 | 194,86 | 176K | 42 |
| 31/01/2019 | 1,58% | 3,00 | 193,00 | 190,50 | 190,50 | 193,00 | 368K | 92 |
| 30/01/2019 | -0,92% | -1,76 | 190,00 | 190,56 | 190,00 | 193,00 | 8M | 285 |
| 29/01/2019 | 0,41% | 0,79 | 191,76 | 190,18 | 190,18 | 191,86 | 367K | 76 |
| 28/01/2019 | -1,54% | -2,98 | 190,97 | 193,50 | 190,00 | 195,00 | 3M | 438 |
| 24/01/2019 | 0,76% | 1,46 | 193,95 | 192,00 | 192,00 | 193,95 | 144K | 40 |
| 23/01/2019 | 1,31% | 2,49 | 192,49 | 193,14 | 190,60 | 193,99 | 342K | 118 |
| 22/01/2019 | -2,56% | -5,00 | 190,00 | 198,80 | 190,00 | 198,80 | 4M | 287 |
| 21/01/2019 | -2,50% | -5,00 | 195,00 | 199,99 | 194,90 | 200,00 | 1M | 120 |
| 18/01/2019 | 0,50% | 1,00 | 200,00 | 199,00 | 198,60 | 200,00 | 221K | 31 |
| 17/01/2019 | 0,76% | 1,50 | 199,00 | 197,50 | 197,50 | 199,00 | 287K | 44 |
| 16/01/2019 | 1,02% | 2,00 | 197,50 | 195,50 | 195,50 | 197,50 | 470K | 62 |
| 15/01/2019 | 2,09% | 4,00 | 195,50 | 191,50 | 191,00 | 195,50 | 787K | 114 |
| 14/01/2019 | 0,79% | 1,50 | 191,50 | 190,60 | 190,00 | 191,99 | 4M | 358 |
| 11/01/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,91 | 190,50 | 1M | 151 |
| 10/01/2019 | 0,00% | 0,00 | 190,00 | 190,01 | 189,00 | 192,00 | 3M | 306 |
| 09/01/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,99 | 190,25 | 2M | 229 |
| 08/01/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,93 | 190,22 | 2M | 182 |
| 07/01/2019 | 0,00% | 0,00 | 190,00 | 191,00 | 189,95 | 191,00 | 3M | 350 |
| 04/01/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,99 | 191,00 | 2M | 224 |
| 03/01/2019 | 0,00% | 0,00 | 190,00 | 190,26 | 189,50 | 192,49 | 746K | 97 |
| 02/01/2019 | -0,26% | -0,50 | 190,00 | 195,00 | 190,00 | 195,00 | 324K | 47 |
| 28/12/2018 | 0,26% | 0,50 | 190,50 | 194,96 | 186,90 | 195,00 | 808K | 84 |
| 27/12/2018 | 0,52% | 0,99 | 190,00 | 190,00 | 185,27 | 192,00 | 320K | 37 |
| 26/12/2018 | -1,56% | -2,99 | 189,01 | 192,01 | 189,01 | 193,00 | 304K | 42 |
| 21/12/2018 | -1,03% | -2,00 | 192,00 | 194,99 | 192,00 | 195,00 | 131K | 17 |
| 20/12/2018 | -0,51% | -1,00 | 194,00 | 195,00 | 194,00 | 195,00 | 106K | 28 |
| 19/12/2018 | -2,50% | -5,00 | 195,00 | 200,00 | 190,00 | 200,00 | 51K | 26 |
| 18/12/2018 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 2K | 6 |
| 17/12/2018 | -4,76% | -10,00 | 200,00 | 200,10 | 200,00 | 200,10 | 49K | 29 |
| 14/12/2018 | -2,78% | -6,00 | 210,00 | 216,00 | 210,00 | 216,00 | 3K | 6 |
| 13/12/2018 | 0,00% | 0,00 | 216,00 | 216,00 | 216,00 | 216,00 | 216 | 1 |
| 12/12/2018 | -1,82% | -4,00 | 216,00 | 216,00 | 216,00 | 216,00 | 5K | 9 |
| 10/12/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 3K | 4 |
| 07/12/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 6K | 7 |
| 06/12/2018 | 0,00% | 0,00 | 220,00 | 230,00 | 220,00 | 230,00 | 4K | 8 |
| 05/12/2018 | -10,20% | -25,00 | 220,00 | 239,89 | 220,00 | 240,00 | 4K | 6 |
| 04/12/2018 | 0,00% | 0,00 | 245,00 | 250,00 | 245,00 | 250,00 | 3K | 4 |
| 03/12/2018 | 11,36% | 25,00 | 245,00 | 245,00 | 245,00 | 245,00 | 980 | 2 |
| 27/11/2018 | 0,00% | 0,00 | 220,00 | 212,10 | 212,10 | 220,00 | 872 | 4 |
| 23/11/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 2K | 3 |
| 22/11/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 219,99 | 220,00 | 13K | 10 |
| 21/11/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 17K | 17 |
| 19/11/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 4K | 5 |
| 16/11/2018 | 0,00% | 0,00 | 220,00 | 219,99 | 219,99 | 220,00 | 5K | 8 |
| 14/11/2018 | 0,00% | 0,00 | 220,00 | 239,99 | 220,00 | 239,99 | 27K | 8 |
| 13/11/2018 | -10,20% | -25,00 | 220,00 | 239,99 | 220,00 | 240,00 | 53K | 21 |
| 12/11/2018 | -2,00% | -5,00 | 245,00 | 245,00 | 241,00 | 245,00 | 9K | 10 |
| 07/11/2018 | 2,17% | 5,31 | 250,00 | 250,00 | 250,00 | 250,00 | 2K | 5 |
| 30/10/2018 | -2,51% | -6,31 | 244,69 | 244,69 | 244,69 | 244,69 | 244 | 1 |
| 25/10/2018 | 2,45% | 6,00 | 251,00 | 245,00 | 245,00 | 252,00 | 1K | 5 |
| 18/10/2018 | 0,00% | 0,00 | 245,00 | 244,69 | 244,69 | 245,00 | 979 | 3 |
| 17/10/2018 | 0,00% | 0,00 | 245,00 | 245,00 | 245,00 | 245,00 | 490 | 1 |
| 16/10/2018 | -2,00% | -5,00 | 245,00 | 245,00 | 245,00 | 245,00 | 245 | 1 |
| 11/10/2018 | 2,04% | 5,00 | 250,00 | 250,00 | 250,00 | 250,00 | 250 | 1 |
| 05/10/2018 | 0,00% | 0,00 | 245,00 | 245,00 | 245,00 | 245,00 | 245 | 1 |
| 27/09/2018 | 0,00% | 0,00 | 245,00 | 245,00 | 245,00 | 245,00 | 735 | 1 |
| 24/09/2018 | 0,00% | 0,00 | 245,00 | 245,00 | 245,00 | 245,00 | 735 | 1 |
| 13/09/2018 | -5,77% | -15,00 | 245,00 | 250,00 | 245,00 | 250,00 | 745 | 2 |
| 05/09/2018 | 0,00% | 0,00 | 260,00 | 260,00 | 260,00 | 260,00 | 520 | 1 |
| 27/08/2018 | 1,96% | 5,00 | 260,00 | 260,00 | 260,00 | 260,00 | 1K | 1 |
| 15/08/2018 | 0,00% | 0,00 | 255,00 | 255,00 | 255,00 | 255,00 | 255 | 1 |
| 14/08/2018 | -3,41% | -9,00 | 255,00 | 260,00 | 255,00 | 260,00 | 515 | 2 |
| 13/08/2018 | 0,00% | 0,00 | 264,00 | 264,00 | 264,00 | 264,00 | 1K | 2 |
| 02/08/2018 | 0,76% | 2,00 | 264,00 | 264,00 | 264,00 | 264,00 | 1K | 1 |
| 01/08/2018 | 0,38% | 1,00 | 262,00 | 262,00 | 262,00 | 262,00 | 1K | 1 |
| 27/07/2018 | -0,76% | -2,00 | 261,00 | 261,00 | 261,00 | 264,00 | 2K | 3 |
| 20/07/2018 | 0,00% | 0,00 | 263,00 | 263,00 | 263,00 | 263,00 | 1K | 1 |
| 19/07/2018 | 0,00% | 0,00 | 263,00 | 263,00 | 263,00 | 263,00 | 5K | 1 |
| 18/07/2018 | 0,00% | 0,00 | 263,00 | 263,00 | 263,00 | 263,10 | 6K | 3 |
| 17/07/2018 | 0,02% | 0,06 | 263,00 | 263,00 | 263,00 | 263,00 | 263 | 1 |
| 12/07/2018 | -0,02% | -0,06 | 262,94 | 231,00 | 231,00 | 262,94 | 493 | 2 |
| 04/07/2018 | 0,00% | 0,00 | 263,00 | 263,01 | 263,00 | 263,01 | 3K | 3 |
| 03/07/2018 | 2,37% | 6,10 | 263,00 | 263,00 | 263,00 | 263,00 | 263 | 1 |
| 02/07/2018 | -0,43% | -1,10 | 256,90 | 256,90 | 256,90 | 256,90 | 513 | 1 |
| 28/06/2018 | -0,37% | -0,95 | 258,00 | 258,00 | 258,00 | 258,00 | 258 | 1 |
| 19/06/2018 | -0,38% | -1,00 | 258,95 | 258,95 | 258,95 | 258,95 | 258 | 1 |
| 15/06/2018 | -0,02% | -0,05 | 259,95 | 259,95 | 259,95 | 259,95 | 259 | 1 |
| 14/06/2018 | 13,04% | 29,99 | 260,00 | 245,98 | 245,98 | 260,00 | 751 | 2 |
| 13/06/2018 | -8,36% | -20,99 | 230,01 | 230,01 | 230,01 | 230,01 | 230 | 1 |
| 05/06/2018 | 0,40% | 1,01 | 251,00 | 251,00 | 251,00 | 251,00 | 251 | 1 |
| 01/06/2018 | -0,80% | -2,01 | 249,99 | 249,99 | 249,99 | 249,99 | 5K | 7 |
| 25/05/2018 | 0,80% | 2,00 | 252,00 | 252,00 | 252,00 | 252,00 | 252 | 1 |
| 24/05/2018 | 0,00% | 0,00 | 250,00 | 254,00 | 250,00 | 254,00 | 758 | 3 |
| 08/05/2018 | 0,00% | 0,00 | 250,00 | 250,00 | 250,00 | 250,00 | 1000 | 2 |
| 07/05/2018 | 0,00% | 0,00 | 250,00 | 250,00 | 250,00 | 250,00 | 250 | 1 |
| 04/05/2018 | 8,70% | 20,00 | 250,00 | 250,00 | 250,00 | 250,00 | 250 | 1 |
| 03/05/2018 | -12,55% | -33,00 | 230,00 | 250,00 | 230,00 | 250,00 | 710 | 2 |
| 02/05/2018 | 0,00% | 0,00 | 263,00 | 263,00 | 263,00 | 263,00 | 3K | 2 |
| 27/04/2018 | 0,00% | 0,00 | 263,00 | 263,00 | 263,00 | 263,00 | 526 | 2 |
| 25/04/2018 | 0,00% | 0,00 | 263,00 | 263,00 | 263,00 | 263,00 | 789 | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,190.00,190.00,189.98,190.00,1022761
14-Feb-19,190.00,190.00,189.91,189.91,1087346
13-Feb-19,190.00,190.00,189.93,189.93,824784
12-Feb-19,190.24,190.24,189.95,189.99,921336
11-Feb-19,190.00,190.50,189.95,190.00,1171251
08-Feb-19,190.00,190.00,189.89,189.89,1474853
07-Feb-19,190.30,190.30,189.78,190.00,977694
06-Feb-19,191.98,191.98,189.89,190.00,5943211
05-Feb-19,192.99,193.89,191.00,191.00,744656
04-Feb-19,193.00,194.15,192.00,193.00,300326
01-Feb-19,192.90,194.86,192.50,193.00,175806
31-Jan-19,190.50,193.00,190.50,193.00,368379
30-Jan-19,190.56,193.00,190.00,190.00,8329448
29-Jan-19,190.18,191.86,190.18,191.76,367325
28-Jan-19,193.50,195.00,190.00,190.97,3152371
24-Jan-19,192.00,193.95,192.00,193.95,144372
23-Jan-19,193.14,193.99,190.60,192.49,342074
22-Jan-19,198.80,198.80,190.00,190.00,4003843
21-Jan-19,199.99,200.00,194.90,195.00,1077369
18-Jan-19,199.00,200.00,198.60,200.00,221434
17-Jan-19,197.50,199.00,197.50,199.00,287486
16-Jan-19,195.50,197.50,195.50,197.50,469717
15-Jan-19,191.50,195.50,191.00,195.50,787218
14-Jan-19,190.60,191.99,190.00,191.50,3539209
11-Jan-19,190.00,190.50,189.91,190.00,1114049
10-Jan-19,190.01,192.00,189.00,190.00,3430068
09-Jan-19,190.00,190.25,189.99,190.00,1746676
08-Jan-19,190.00,190.22,189.93,190.00,1822100
07-Jan-19,191.00,191.00,189.95,190.00,2743891
04-Jan-19,190.00,191.00,189.99,190.00,2190526
03-Jan-19,190.26,192.49,189.50,190.00,745974
02-Jan-19,195.00,195.00,190.00,190.00,324147
28-Dec-18,194.96,195.00,186.90,190.50,807611
27-Dec-18,190.00,192.00,185.27,190.00,319618
26-Dec-18,192.01,193.00,189.01,189.01,303632
21-Dec-18,194.99,195.00,192.00,192.00,130708
20-Dec-18,195.00,195.00,194.00,194.00,106075
19-Dec-18,200.00,200.00,190.00,195.00,51295
18-Dec-18,200.00,200.00,200.00,200.00,2000
17-Dec-18,200.10,200.10,200.00,200.00,49002
14-Dec-18,216.00,216.00,210.00,210.00,2576
13-Dec-18,216.00,216.00,216.00,216.00,216
12-Dec-18,216.00,216.00,216.00,216.00,5184
10-Dec-18,220.00,220.00,220.00,220.00,3080
07-Dec-18,220.00,220.00,220.00,220.00,5500
06-Dec-18,230.00,230.00,220.00,220.00,3799
05-Dec-18,239.89,240.00,220.00,220.00,3879
04-Dec-18,250.00,250.00,245.00,245.00,2992
03-Dec-18,245.00,245.00,245.00,245.00,980
27-Nov-18,212.10,220.00,212.10,220.00,872
23-Nov-18,220.00,220.00,220.00,220.00,1760
22-Nov-18,220.00,220.00,219.99,220.00,13419
21-Nov-18,220.00,220.00,220.00,220.00,17160
19-Nov-18,220.00,220.00,220.00,220.00,3520
16-Nov-18,219.99,220.00,219.99,220.00,5499
14-Nov-18,239.99,239.99,220.00,220.00,27075
13-Nov-18,239.99,240.00,220.00,220.00,52718
12-Nov-18,245.00,245.00,241.00,245.00,9050
07-Nov-18,250.00,250.00,250.00,250.00,1500
30-Oct-18,244.69,244.69,244.69,244.69,244
25-Oct-18,245.00,252.00,245.00,251.00,1239
18-Oct-18,244.69,245.00,244.69,245.00,979
17-Oct-18,245.00,245.00,245.00,245.00,490
16-Oct-18,245.00,245.00,245.00,245.00,245
11-Oct-18,250.00,250.00,250.00,250.00,250
05-Oct-18,245.00,245.00,245.00,245.00,245
27-Sep-18,245.00,245.00,245.00,245.00,735
24-Sep-18,245.00,245.00,245.00,245.00,735
13-Sep-18,250.00,250.00,245.00,245.00,745
05-Sep-18,260.00,260.00,260.00,260.00,520
27-Aug-18,260.00,260.00,260.00,260.00,1300
15-Aug-18,255.00,255.00,255.00,255.00,255
14-Aug-18,260.00,260.00,255.00,255.00,515
13-Aug-18,264.00,264.00,264.00,264.00,1320
02-Aug-18,264.00,264.00,264.00,264.00,1056
01-Aug-18,262.00,262.00,262.00,262.00,1310
27-Jul-18,261.00,264.00,261.00,261.00,1830
20-Jul-18,263.00,263.00,263.00,263.00,1315
19-Jul-18,263.00,263.00,263.00,263.00,5260
18-Jul-18,263.00,263.10,263.00,263.00,6049
17-Jul-18,263.00,263.00,263.00,263.00,263
12-Jul-18,231.00,262.94,231.00,262.94,493
04-Jul-18,263.01,263.01,263.00,263.00,2893
03-Jul-18,263.00,263.00,263.00,263.00,263
02-Jul-18,256.90,256.90,256.90,256.90,513
28-Jun-18,258.00,258.00,258.00,258.00,258
19-Jun-18,258.95,258.95,258.95,258.95,258
15-Jun-18,259.95,259.95,259.95,259.95,259
14-Jun-18,245.98,260.00,245.98,260.00,751
13-Jun-18,230.01,230.01,230.01,230.01,230
05-Jun-18,251.00,251.00,251.00,251.00,251
01-Jun-18,249.99,249.99,249.99,249.99,4999
25-May-18,252.00,252.00,252.00,252.00,252
24-May-18,254.00,254.00,250.00,250.00,758
08-May-18,250.00,250.00,250.00,250.00,1000
07-May-18,250.00,250.00,250.00,250.00,250
04-May-18,250.00,250.00,250.00,250.00,250
03-May-18,250.00,250.00,230.00,230.00,710
02-May-18,263.00,263.00,263.00,263.00,2630
27-Apr-18,263.00,263.00,263.00,263.00,526
25-Apr-18,263.00,263.00,263.00,263.00,789
20-Apr-18,263.00,263.00,263.00,263.00,789
19-Apr-18,263.00,263.00,263.00,263.00,789
10-Apr-18,260.00,260.00,250.00,250.00,789
04-Apr-18,250.01,250.01,250.00,250.00,789
29-Mar-18,240.00,240.00,240.00,240.00,789
27-Mar-18,240.00,240.00,240.00,240.00,789
23-Mar-18,250.00,250.00,250.00,250.00,789
22-Mar-18,249.57,249.57,249.57,249.57,789
21-Mar-18,250.00,250.00,250.00,250.00,789
20-Mar-18,240.00,242.00,240.00,240.00,789
19-Mar-18,247.50,247.50,215.00,215.00,789
15-Mar-18,247.50,247.50,247.50,247.50,789
14-Mar-18,240.01,240.01,240.00,240.00,789
13-Mar-18,245.07,245.07,245.07,245.07,789
09-Mar-18,250.00,250.00,250.00,250.00,789
07-Mar-18,245.01,245.01,245.00,245.00,789
06-Mar-18,250.00,250.00,250.00,250.00,789
27-Feb-18,268.00,268.00,250.00,250.00,789
23-Feb-18,260.00,260.00,260.00,260.00,789
22-Feb-18,260.00,260.00,260.00,260.00,789
15-Feb-18,250.56,250.56,250.56,250.56,789
19-Jan-18,245.01,245.01,240.00,240.00,789
18-Jan-18,240.00,245.00,240.00,245.00,789
17-Jan-18,237.99,240.00,237.99,240.00,789
16-Jan-18,228.90,228.97,210.00,228.97,789
15-Jan-18,219.98,219.98,219.98,219.98,789
12-Jan-18,219.97,219.98,219.97,219.98,789
11-Jan-18,219.99,219.99,219.97,219.97,789
10-Jan-18,227.99,227.99,215.00,216.00,789
09-Jan-18,198.10,198.10,198.10,198.10,789
04-Jan-18,219.05,228.00,219.03,228.00,789
03-Jan-18,219.03,219.03,219.03,219.03,789
02-Jan-18,215.00,219.01,215.00,219.01,789
*exoneração de responsabilidade