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
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	-1,98%	-0,96	47,51	47,50	46,84	49,00	81K	1.239
30/01/2025	5,32%	2,45	48,47	46,02	46,02	48,47	97K	1.302
29/01/2025	0,68%	0,31	46,02	45,74	45,51	47,00	87K	1.278
28/01/2025	1,13%	0,51	45,71	45,20	44,50	46,19	85K	1.263
27/01/2025	2,26%	1,00	45,20	44,66	44,20	45,42	86K	1.271
24/01/2025	-1,34%	-0,60	44,20	44,73	44,15	46,49	84K	1.240
23/01/2025	-1,88%	-0,86	44,80	46,12	44,75	46,12	88K	1.363
22/01/2025	1,38%	0,62	45,66	45,02	44,82	46,55	106K	1.319
21/01/2025	-1,62%	-0,74	45,04	46,01	45,02	46,01	90K	1.653
20/01/2025	0,70%	0,32	45,78	45,47	45,36	47,51	118K	1.673
17/01/2025	-0,55%	-0,25	45,46	45,65	45,36	45,73	116K	1.658
16/01/2025	0,02%	0,01	45,71	46,00	45,42	46,69	128K	1.667
15/01/2025	-0,65%	-0,30	45,70	46,01	45,08	47,60	120K	1.679
14/01/2025	0,22%	0,10	46,00	46,36	45,77	46,40	107K	1.626
13/01/2025	-0,74%	-0,34	45,90	46,70	45,81	47,43	115K	1.618
10/01/2025	-2,01%	-0,95	46,24	47,19	46,24	47,19	90K	1.621
09/01/2025	2,25%	1,04	47,19	46,15	46,15	48,76	485K	1.638
08/01/2025	2,15%	0,97	46,15	45,11	45,11	47,31	106K	1.665
07/01/2025	2,01%	0,89	45,18	44,75	43,75	46,56	117K	1.753
06/01/2025	2,93%	1,26	44,29	43,72	43,72	44,45	95K	1.728
03/01/2025	-0,42%	-0,18	43,03	43,00	42,51	43,20	95K	1.737
02/01/2025	2,69%	1,13	43,21	42,52	41,49	44,17	105K	1.781
30/12/2024	-1,10%	-0,47	42,08	42,54	41,18	42,54	88K	1.796
27/12/2024	1,31%	0,55	42,55	41,90	41,16	42,55	78K	1.791
26/12/2024	-2,35%	-1,01	42,00	42,50	42,00	45,24	211K	1.525
23/12/2024	3,64%	1,51	43,01	41,50	40,70	43,90	139K	1.856
20/12/2024	1,19%	0,49	41,50	40,82	40,46	41,51	119K	1.841
19/12/2024	-1,54%	-0,64	41,01	41,66	40,82	42,01	105K	1.809
18/12/2024	-2,00%	-0,85	41,65	42,51	41,65	44,10	114K	1.783
17/12/2024	-0,54%	-0,23	42,50	42,75	42,02	43,15	104K	1.753
16/12/2024	-1,97%	-0,86	42,73	43,50	42,67	43,50	231K	1.929
13/12/2024	1,11%	0,48	43,59	43,12	43,11	45,10	112K	1.829
12/12/2024	-0,90%	-0,39	43,11	42,71	42,70	43,45	90K	1.728
11/12/2024	1,35%	0,58	43,50	42,94	42,07	44,38	121K	1.788
10/12/2024	-0,19%	-0,08	42,92	43,43	42,14	44,30	119K	1.831
09/12/2024	-2,27%	-1,00	43,00	44,00	42,69	47,47	147K	1.353
06/12/2024	2,09%	0,90	44,00	43,12	42,65	44,38	102K	1.752
05/12/2024	-1,28%	-0,56	43,10	43,67	42,79	44,01	146K	1.793
04/12/2024	-4,09%	-1,86	43,66	45,53	43,66	48,57	134K	1.553
03/12/2024	-2,59%	-1,21	45,52	46,74	45,52	46,74	121K	1.638
02/12/2024	-2,61%	-1,25	46,73	48,01	46,21	48,01	127K	1.955
29/11/2024	-1,98%	-0,97	47,98	48,93	47,50	48,94	108K	1.759
28/11/2024	-2,00%	-1,00	48,95	50,00	48,81	50,00	33K	353
27/11/2024	-0,10%	-0,05	49,95	49,10	49,00	49,95	80K	1.277
26/11/2024	2,80%	1,36	50,00	49,00	48,59	50,50	128K	1.567
25/11/2024	-1,34%	-0,66	48,64	49,30	48,59	49,30	94K	1.537
22/11/2024	-0,30%	-0,15	49,30	49,37	49,00	50,01	127K	1.559
21/11/2024	-1,10%	-0,55	49,45	50,00	49,33	50,00	125K	1.528
19/11/2024	-0,34%	-0,17	50,00	50,20	49,20	50,31	122K	1.563
18/11/2024	-1,67%	-0,85	50,17	51,02	50,03	51,02	94K	1.517
14/11/2024	-0,35%	-0,18	51,02	51,05	50,18	51,48	191K	2.999
13/11/2024	-2,48%	-1,30	51,20	52,31	51,12	52,49	129K	1.514
12/11/2024	-2,60%	-1,40	52,50	54,00	52,20	54,00	29K	246
11/11/2024	-2,00%	-1,10	53,90	55,01	53,82	55,01	41K	413
08/11/2024	-1,66%	-0,93	55,00	56,25	55,00	56,25	100K	1.378
07/11/2024	-2,05%	-1,17	55,93	57,11	55,90	59,71	98K	881
06/11/2024	0,18%	0,10	57,10	57,01	57,00	58,79	19K	132
05/11/2024	-0,40%	-0,23	57,00	57,24	57,00	57,86	49K	582
04/11/2024	-1,04%	-0,60	57,23	58,41	57,00	58,41	91K	611
01/11/2024	-2,03%	-1,20	57,83	56,79	56,75	59,99	108K	502
31/10/2024	0,03%	0,02	59,03	59,00	59,00	59,93	197K	607
30/10/2024	-0,20%	-0,12	59,01	59,01	59,00	59,94	107K	602
29/10/2024	0,90%	0,53	59,13	58,60	58,15	59,30	53K	587
28/10/2024	0,60%	0,35	58,60	58,26	57,90	58,96	54K	608
25/10/2024	-0,44%	-0,26	58,25	59,98	57,90	59,98	39K	567
24/10/2024	-0,86%	-0,51	58,51	59,04	58,40	59,87	49K	570
23/10/2024	-0,87%	-0,52	59,02	60,00	59,02	60,00	60K	816
22/10/2024	-1,42%	-0,86	59,54	60,07	59,52	60,43	50K	582
21/10/2024	-0,43%	-0,26	60,40	60,80	60,04	61,07	51K	580
18/10/2024	1,10%	0,66	60,66	60,20	59,90	60,78	57K	578
17/10/2024	-1,98%	-1,21	60,00	61,20	59,71	61,59	90K	540
16/10/2024	-0,26%	-0,16	61,21	61,40	61,03	61,70	49K	538
15/10/2024	0,28%	0,17	61,37	61,30	61,12	62,95	72K	576
14/10/2024	1,48%	0,89	61,20	60,92	60,50	61,99	88K	611
11/10/2024	0,55%	0,33	60,31	59,95	59,15	60,78	102K	609
10/10/2024	-0,12%	-0,07	59,98	60,06	59,10	61,41	77K	579
09/10/2024	-1,01%	-0,61	60,05	60,04	60,03	60,64	63K	580
08/10/2024	1,08%	0,65	60,66	60,02	60,01	60,66	63K	540
07/10/2024	-0,58%	-0,35	60,01	61,00	60,01	61,00	95K	596
04/10/2024	0,17%	0,10	60,36	60,26	60,20	60,65	50K	522
03/10/2024	0,07%	0,04	60,26	60,26	60,21	60,66	56K	542
02/10/2024	-1,28%	-0,78	60,22	61,50	60,11	61,51	57K	572
01/10/2024	-2,71%	-1,70	61,00	62,29	60,54	62,29	128K	934
30/09/2024	-1,21%	-0,77	62,70	63,52	62,20	64,98	67K	568
27/09/2024	-0,60%	-0,38	63,47	63,84	63,20	64,55	56K	548
26/09/2024	0,39%	0,25	63,85	63,55	63,13	63,85	57K	528
25/09/2024	0,14%	0,09	63,60	65,36	63,53	65,36	55K	576
24/09/2024	0,06%	0,04	63,51	63,92	63,00	65,40	86K	632
23/09/2024	-2,43%	-1,58	63,47	68,49	63,00	68,49	239K	430
20/09/2024	-1,21%	-0,80	65,05	65,85	63,01	66,11	74K	625
19/09/2024	-1,44%	-0,96	65,85	66,81	65,77	66,96	95K	561
18/09/2024	0,16%	0,11	66,81	66,75	66,70	67,22	100K	566
17/09/2024	-0,61%	-0,41	66,70	67,10	66,70	67,25	68K	576
16/09/2024	-0,80%	-0,54	67,11	67,65	67,11	67,65	61K	564
13/09/2024	0,28%	0,19	67,65	68,27	67,50	68,29	65K	570
12/09/2024	-1,22%	-0,83	67,46	68,25	67,44	68,28	58K	547
11/09/2024	-1,20%	-0,83	68,29	69,76	67,02	69,76	95K	607
10/09/2024	-0,75%	-0,52	69,12	69,98	69,02	69,98	95K	560
09/09/2024	-0,73%	-0,51	69,64	70,86	69,64	70,86	107K	601
06/09/2024	-0,40%	-0,28	70,15	70,38	70,02	70,75	111K	579
05/09/2024	-	-	70,43	70,69	70,11	70,69	118K	584

Date,Open,High,Low,Close,Volume
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
30-Jan-25,46.02,48.47,46.02,48.47,97309
29-Jan-25,45.74,47.00,45.51,46.02,86610
28-Jan-25,45.20,46.19,44.50,45.71,84860
27-Jan-25,44.66,45.42,44.20,45.20,86461
24-Jan-25,44.73,46.49,44.15,44.20,83785
23-Jan-25,46.12,46.12,44.75,44.80,88394
22-Jan-25,45.02,46.55,44.82,45.66,105713
21-Jan-25,46.01,46.01,45.02,45.04,90191
20-Jan-25,45.47,47.51,45.36,45.78,117573
17-Jan-25,45.65,45.73,45.36,45.46,115854
16-Jan-25,46.00,46.69,45.42,45.71,127511
15-Jan-25,46.01,47.60,45.08,45.70,119810
14-Jan-25,46.36,46.40,45.77,46.00,107063
13-Jan-25,46.70,47.43,45.81,45.90,114930
10-Jan-25,47.19,47.19,46.24,46.24,89856
09-Jan-25,46.15,48.76,46.15,47.19,485218
08-Jan-25,45.11,47.31,45.11,46.15,105934
07-Jan-25,44.75,46.56,43.75,45.18,117447
06-Jan-25,43.72,44.45,43.72,44.29,95411
03-Jan-25,43.00,43.20,42.51,43.03,95396
02-Jan-25,42.52,44.17,41.49,43.21,104699
30-Dec-24,42.54,42.54,41.18,42.08,87946
27-Dec-24,41.90,42.55,41.16,42.55,77547
26-Dec-24,42.50,45.24,42.00,42.00,210700
23-Dec-24,41.50,43.90,40.70,43.01,139224
20-Dec-24,40.82,41.51,40.46,41.50,118695
19-Dec-24,41.66,42.01,40.82,41.01,104961
18-Dec-24,42.51,44.10,41.65,41.65,114110
17-Dec-24,42.75,43.15,42.02,42.50,104333
16-Dec-24,43.50,43.50,42.67,42.73,230637
13-Dec-24,43.12,45.10,43.11,43.59,112200
12-Dec-24,42.71,43.45,42.70,43.11,89933
11-Dec-24,42.94,44.38,42.07,43.50,121427
10-Dec-24,43.43,44.30,42.14,42.92,118919
09-Dec-24,44.00,47.47,42.69,43.00,146920
06-Dec-24,43.12,44.38,42.65,44.00,102410
05-Dec-24,43.67,44.01,42.79,43.10,145601
04-Dec-24,45.53,48.57,43.66,43.66,134270
03-Dec-24,46.74,46.74,45.52,45.52,121397
02-Dec-24,48.01,48.01,46.21,46.73,127264
29-Nov-24,48.93,48.94,47.50,47.98,107876
28-Nov-24,50.00,50.00,48.81,48.95,33157
27-Nov-24,49.10,49.95,49.00,49.95,80351
26-Nov-24,49.00,50.50,48.59,50.00,127990
25-Nov-24,49.30,49.30,48.59,48.64,93731
22-Nov-24,49.37,50.01,49.00,49.30,127410
21-Nov-24,50.00,50.00,49.33,49.45,124944
19-Nov-24,50.20,50.31,49.20,50.00,121956
18-Nov-24,51.02,51.02,50.03,50.17,94137
14-Nov-24,51.05,51.48,50.18,51.02,191437
13-Nov-24,52.31,52.49,51.12,51.20,128653
12-Nov-24,54.00,54.00,52.20,52.50,29388
11-Nov-24,55.01,55.01,53.82,53.90,41475
08-Nov-24,56.25,56.25,55.00,55.00,100397
07-Nov-24,57.11,59.71,55.90,55.93,97552
06-Nov-24,57.01,58.79,57.00,57.10,19192
05-Nov-24,57.24,57.86,57.00,57.00,49010
04-Nov-24,58.41,58.41,57.00,57.23,91071
01-Nov-24,56.79,59.99,56.75,57.83,107882
31-Oct-24,59.00,59.93,59.00,59.03,196976
30-Oct-24,59.01,59.94,59.00,59.01,107454
29-Oct-24,58.60,59.30,58.15,59.13,53194
28-Oct-24,58.26,58.96,57.90,58.60,54137
25-Oct-24,59.98,59.98,57.90,58.25,38632
24-Oct-24,59.04,59.87,58.40,58.51,48741
23-Oct-24,60.00,60.00,59.02,59.02,59756
22-Oct-24,60.07,60.43,59.52,59.54,49748
21-Oct-24,60.80,61.07,60.04,60.40,51069
18-Oct-24,60.20,60.78,59.90,60.66,57433
17-Oct-24,61.20,61.59,59.71,60.00,89961
16-Oct-24,61.40,61.70,61.03,61.21,48624
15-Oct-24,61.30,62.95,61.12,61.37,72379
14-Oct-24,60.92,61.99,60.50,61.20,87800
11-Oct-24,59.95,60.78,59.15,60.31,102239
10-Oct-24,60.06,61.41,59.10,59.98,76938
09-Oct-24,60.04,60.64,60.03,60.05,62534
08-Oct-24,60.02,60.66,60.01,60.66,62706
07-Oct-24,61.00,61.00,60.01,60.01,95481
04-Oct-24,60.26,60.65,60.20,60.36,49542
03-Oct-24,60.26,60.66,60.21,60.26,55625
02-Oct-24,61.50,61.51,60.11,60.22,56611
01-Oct-24,62.29,62.29,60.54,61.00,127855
30-Sep-24,63.52,64.98,62.20,62.70,66870
27-Sep-24,63.84,64.55,63.20,63.47,55778
26-Sep-24,63.55,63.85,63.13,63.85,56957
25-Sep-24,65.36,65.36,63.53,63.60,55449
24-Sep-24,63.92,65.40,63.00,63.51,86032
23-Sep-24,68.49,68.49,63.00,63.47,238952
20-Sep-24,65.85,66.11,63.01,65.05,73953
19-Sep-24,66.81,66.96,65.77,65.85,95051
18-Sep-24,66.75,67.22,66.70,66.81,99805
17-Sep-24,67.10,67.25,66.70,66.70,67923
16-Sep-24,67.65,67.65,67.11,67.11,60502
13-Sep-24,68.27,68.29,67.50,67.65,64976
12-Sep-24,68.25,68.28,67.44,67.46,57628
11-Sep-24,69.76,69.76,67.02,68.29,94504
10-Sep-24,69.98,69.98,69.02,69.12,94929
09-Sep-24,70.86,70.86,69.64,69.64,106743
06-Sep-24,70.38,70.75,70.02,70.15,110761
05-Sep-24,70.69,70.69,70.11,70.43,117659

*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