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
25/01/2022	-1,45%	-1,50	102,30	103,82	102,19	104,13	243K	246
24/01/2022	-0,23%	-0,24	103,80	104,04	103,80	105,33	275K	237
21/01/2022	-0,89%	-0,93	104,04	104,28	103,80	105,82	273K	255
20/01/2022	-0,14%	-0,15	104,97	105,15	102,15	105,85	246K	328
19/01/2022	-0,29%	-0,31	105,12	105,24	105,12	105,92	173K	183
18/01/2022	-0,05%	-0,05	105,43	105,47	105,13	106,25	191K	202
17/01/2022	0,33%	0,35	105,48	105,13	105,11	105,69	176K	158
14/01/2022	-0,18%	-0,19	105,13	105,14	105,11	105,92	166K	191
13/01/2022	-0,18%	-0,19	105,32	105,51	105,11	106,00	245K	221
12/01/2022	-0,47%	-0,50	105,51	106,01	105,51	106,05	185K	164
11/01/2022	0,00%	0,00	106,01	106,02	105,51	106,76	210K	151

10/01/2022	0,01%	0,01	106,01	106,00	105,53	106,77	215K	130
07/01/2022	0,19%	0,20	106,00	105,80	105,50	106,09	234K	170
06/01/2022	-0,19%	-0,20	105,80	106,00	105,51	107,11	192K	125
05/01/2022	-0,24%	-0,25	106,00	106,29	106,00	106,60	212K	163
04/01/2022	-0,63%	-0,67	106,25	108,24	106,13	108,24	199K	206
03/01/2022	-1,97%	-2,15	106,92	108,32	106,91	109,83	151K	237
30/12/2021	-0,13%	-0,14	109,07	109,37	108,11	110,48	147K	304
29/12/2021	-4,52%	-5,17	109,21	110,79	108,05	110,79	155K	239
28/12/2021	7,28%	7,76	114,38	106,69	106,61	115,77	169K	316
27/12/2021	-3,06%	-3,37	106,62	109,89	106,07	109,96	131K	47
23/12/2021	2,78%	2,97	109,99	107,01	107,00	109,99	194K	156
22/12/2021	-2,66%	-2,92	107,02	106,70	106,00	107,13	113K	115
21/12/2021	-0,51%	-0,56	109,94	111,00	106,55	111,00	70K	145
20/12/2021	0,91%	1,00	110,50	109,50	106,14	110,50	98K	169
17/12/2021	0,47%	0,51	109,50	108,99	105,28	109,50	101K	147
16/12/2021	3,31%	3,49	108,99	105,40	104,77	109,90	124K	152
15/12/2021	0,43%	0,45	105,50	108,71	104,55	108,71	96K	212
14/12/2021	-2,73%	-2,95	105,05	108,61	104,98	108,99	155K	141
13/12/2021	1,97%	2,09	108,00	102,65	102,65	110,00	136K	115
10/12/2021	2,49%	2,57	105,91	103,28	103,26	105,91	55K	89
09/12/2021	-0,11%	-0,11	103,34	103,46	102,73	104,50	39K	151
08/12/2021	-0,55%	-0,57	103,45	103,55	102,76	105,41	35K	104
07/12/2021	-0,08%	-0,08	104,02	104,01	104,00	106,98	37K	80
06/12/2021	0,53%	0,55	104,10	103,59	103,59	106,18	26K	76
03/12/2021	0,05%	0,05	103,55	102,33	102,33	108,94	51K	81
02/12/2021	0,00%	0,00	103,50	102,31	102,27	103,51	84K	78
01/12/2021	-3,96%	-4,27	103,50	103,51	101,99	103,51	38K	102
30/11/2021	3,20%	3,34	107,77	102,51	102,00	107,77	42K	128
29/11/2021	0,41%	0,43	104,43	104,45	102,46	104,81	33K	127
26/11/2021	-0,03%	-0,03	104,00	103,72	103,18	104,90	109K	124
25/11/2021	-0,46%	-0,48	104,03	104,61	104,03	105,40	13K	21
24/11/2021	-3,41%	-3,69	104,51	106,07	104,05	106,25	26K	44
23/11/2021	3,98%	4,14	108,20	104,18	102,52	109,99	29K	38
22/11/2021	0,02%	0,02	104,06	103,80	102,52	104,86	47K	101
19/11/2021	-1,05%	-1,10	104,04	104,02	104,00	104,69	61K	93
18/11/2021	-0,68%	-0,72	105,14	105,51	104,00	105,51	43K	99
17/11/2021	0,82%	0,86	105,86	105,05	105,05	106,00	131K	51
16/11/2021	-1,59%	-1,70	105,00	106,70	105,00	106,71	62K	86
12/11/2021	0,65%	0,69	106,70	106,02	105,60	109,97	61K	58
11/11/2021	-3,71%	-4,09	106,01	110,10	106,01	110,43	37K	39
10/11/2021	-0,21%	-0,23	110,10	110,33	104,99	110,33	58K	58
09/11/2021	-0,42%	-0,47	110,33	110,00	110,00	110,95	21K	38
08/11/2021	-1,75%	-1,97	110,80	110,27	110,27	112,18	40K	73
05/11/2021	1,32%	1,47	112,77	111,32	110,50	112,77	103K	58
04/11/2021	-0,02%	-0,02	111,30	112,01	111,30	112,01	64K	64
03/11/2021	-1,44%	-1,63	111,32	112,80	111,31	112,80	23K	56
01/11/2021	-0,92%	-1,05	112,95	113,74	110,00	113,74	51K	112
29/10/2021	-1,48%	-1,71	114,00	115,73	113,82	115,73	31K	62
28/10/2021	-0,68%	-0,79	115,71	115,14	113,50	116,69	81K	111
27/10/2021	1,23%	1,41	116,50	115,73	114,49	118,80	127K	295
26/10/2021	0,10%	0,11	115,09	114,53	113,99	115,09	44K	83
25/10/2021	-1,09%	-1,27	114,98	116,45	114,00	116,45	57K	219
22/10/2021	0,63%	0,73	116,25	116,49	114,67	116,49	361K	96
21/10/2021	-0,41%	-0,48	115,52	116,99	115,52	117,01	101K	76
20/10/2021	0,00%	0,00	116,00	117,23	116,00	117,25	33K	38
19/10/2021	-1,18%	-1,39	116,00	117,30	115,86	117,38	103K	217
18/10/2021	0,08%	0,09	117,39	117,61	116,30	117,62	72K	111
15/10/2021	0,66%	0,77	117,30	117,62	116,27	117,62	311K	25
14/10/2021	0,52%	0,60	116,53	116,02	115,60	117,69	9K	17
13/10/2021	-1,71%	-2,02	115,93	117,93	115,52	117,94	104K	109
11/10/2021	1,67%	1,94	117,95	116,02	116,02	117,95	18K	36
08/10/2021	-1,46%	-1,72	116,01	117,50	116,00	117,50	35K	50
07/10/2021	-0,19%	-0,23	117,73	117,92	115,52	117,92	67K	474
06/10/2021	-0,40%	-0,47	117,96	117,96	116,10	118,01	135K	64
05/10/2021	-0,38%	-0,45	118,43	118,58	115,00	118,81	64K	176
04/10/2021	-0,18%	-0,22	118,88	119,02	118,88	119,02	1K	5
01/10/2021	-2,48%	-3,03	119,10	121,28	118,90	121,28	26K	58
30/09/2021	2,39%	2,85	122,13	119,20	119,20	122,13	79K	98
29/09/2021	0,61%	0,72	119,28	118,78	118,55	119,28	27K	132
28/09/2021	-0,13%	-0,15	118,56	118,70	118,55	118,85	65K	89
27/09/2021	0,02%	0,02	118,71	118,59	118,56	119,33	28K	46
24/09/2021	-0,37%	-0,44	118,69	118,99	118,69	119,60	21K	44
23/09/2021	0,44%	0,52	119,13	118,56	118,56	120,01	26K	54
22/09/2021	-0,52%	-0,62	118,61	117,51	117,50	119,01	75K	108
21/09/2021	-0,60%	-0,72	119,23	119,50	116,26	119,50	19K	75
20/09/2021	-0,87%	-1,05	119,95	120,06	110,03	120,80	220K	1.073
17/09/2021	0,25%	0,30	121,00	120,70	120,01	121,01	41K	73
16/09/2021	-0,04%	-0,05	120,70	122,13	120,20	122,13	37K	155
15/09/2021	-0,29%	-0,35	120,75	121,12	120,70	123,00	44K	61
14/09/2021	-0,66%	-0,80	121,10	121,92	121,10	121,92	17K	32
13/09/2021	0,32%	0,39	121,90	121,56	121,56	122,99	11K	28
10/09/2021	1,74%	2,08	121,51	120,30	120,30	126,60	76K	93
09/09/2021	-0,90%	-1,09	119,43	120,52	119,43	120,52	19K	69
08/09/2021	-0,86%	-1,05	120,52	123,88	120,52	123,88	23K	43
06/09/2021	-0,76%	-0,93	121,57	122,79	121,54	122,79	16K	39
03/09/2021	0,74%	0,90	122,50	123,19	122,00	123,93	12K	32
02/09/2021	-0,17%	-0,21	121,60	123,20	121,60	124,39	58K	288
01/09/2021	-0,54%	-0,66	121,81	123,87	121,16	128,75	51K	79
31/08/2021	1,20%	1,45	122,47	121,02	121,02	123,90	49K	42
30/08/2021	0,00%	0,00	121,02	121,97	121,02	124,00	43K	197
27/08/2021	-0,52%	-0,63	121,02	121,97	121,00	121,97	27K	49
26/08/2021	0,87%	1,05	121,65	120,34	120,06	123,20	17K	30
25/08/2021	0,49%	0,59	120,60	122,00	120,60	123,20	32K	36
24/08/2021	0,61%	0,73	120,01	120,00	119,28	124,73	42K	57
23/08/2021	-0,51%	-0,61	119,28	119,16	119,01	120,12	25K	158
20/08/2021	-0,11%	-0,13	119,89	120,48	118,34	120,49	49K	48
19/08/2021	-0,11%	-0,13	120,02	120,06	120,01	120,29	12K	48
18/08/2021	-0,34%	-0,41	120,15	120,56	120,02	120,56	8K	16
17/08/2021	-0,46%	-0,56	120,56	121,15	120,51	123,88	30K	146
16/08/2021	-2,31%	-2,87	121,12	123,06	121,12	123,98	104K	57
13/08/2021	1,52%	1,86	123,99	124,71	122,10	124,71	91K	400
12/08/2021	-1,36%	-1,68	122,13	124,00	122,00	124,47	172K	57
11/08/2021	-3,06%	-3,91	123,81	127,71	123,80	127,71	33K	28
10/08/2021	3,56%	4,39	127,72	123,22	123,02	127,80	57K	272
09/08/2021	0,10%	0,12	123,33	123,22	122,91	124,00	34K	42
06/08/2021	-0,96%	-1,19	123,21	124,15	123,20	124,99	74K	162
05/08/2021	-0,46%	-0,58	124,40	124,73	124,24	125,36	74K	69
04/08/2021	-0,06%	-0,08	124,98	127,97	124,72	127,97	50K	60
03/08/2021	-1,54%	-1,95	125,06	128,00	124,93	128,00	185K	109
02/08/2021	-2,30%	-2,99	127,01	129,01	127,01	129,01	44K	70
30/07/2021	0,01%	0,01	130,00	129,99	128,58	130,00	129K	60
29/07/2021	0,34%	0,44	129,99	129,61	128,72	130,27	117K	476
28/07/2021	-0,73%	-0,95	129,55	130,21	129,50	131,01	19K	78
27/07/2021	-1,02%	-1,34	130,50	131,85	129,81	131,85	79K	150
26/07/2021	-0,12%	-0,16	131,84	132,00	129,68	132,00	46K	58
23/07/2021	1,54%	2,00	132,00	130,00	129,49	132,80	128K	786
22/07/2021	-2,11%	-2,80	130,00	131,51	129,49	131,51	396K	96
21/07/2021	-0,80%	-1,07	132,80	130,13	130,12	132,99	31K	139
20/07/2021	-0,23%	-0,31	133,87	133,98	128,02	133,99	51K	177
19/07/2021	-0,01%	-0,02	134,18	130,99	128,00	134,18	56K	58
16/07/2021	1,08%	1,43	134,20	132,98	132,00	134,27	57K	292
15/07/2021	-0,01%	-0,01	132,77	132,78	132,77	134,00	19K	34
14/07/2021	-	-	132,78	131,80	129,75	133,45	14K	23

Date,Open,High,Low,Close,Volume
25-Jan-22,103.82,104.13,102.19,102.30,243169
24-Jan-22,104.04,105.33,103.80,103.80,275159
21-Jan-22,104.28,105.82,103.80,104.04,273052
20-Jan-22,105.15,105.85,102.15,104.97,246467
19-Jan-22,105.24,105.92,105.12,105.12,172624
18-Jan-22,105.47,106.25,105.13,105.43,191194
17-Jan-22,105.13,105.69,105.11,105.48,176005
14-Jan-22,105.14,105.92,105.11,105.13,165848
13-Jan-22,105.51,106.00,105.11,105.32,244974
12-Jan-22,106.01,106.05,105.51,105.51,185176
11-Jan-22,106.02,106.76,105.51,106.01,210296
10-Jan-22,106.00,106.77,105.53,106.01,215202
07-Jan-22,105.80,106.09,105.50,106.00,233628
06-Jan-22,106.00,107.11,105.51,105.80,191782
05-Jan-22,106.29,106.60,106.00,106.00,211791
04-Jan-22,108.24,108.24,106.13,106.25,198544
03-Jan-22,108.32,109.83,106.91,106.92,150978
30-Dec-21,109.37,110.48,108.11,109.07,146696
29-Dec-21,110.79,110.79,108.05,109.21,155436
28-Dec-21,106.69,115.77,106.61,114.38,168813
27-Dec-21,109.89,109.96,106.07,106.62,131158
23-Dec-21,107.01,109.99,107.00,109.99,194390
22-Dec-21,106.70,107.13,106.00,107.02,112673
21-Dec-21,111.00,111.00,106.55,109.94,70258
20-Dec-21,109.50,110.50,106.14,110.50,98008
17-Dec-21,108.99,109.50,105.28,109.50,100542
16-Dec-21,105.40,109.90,104.77,108.99,123670
15-Dec-21,108.71,108.71,104.55,105.50,96290
14-Dec-21,108.61,108.99,104.98,105.05,154551
13-Dec-21,102.65,110.00,102.65,108.00,136474
10-Dec-21,103.28,105.91,103.26,105.91,54851
09-Dec-21,103.46,104.50,102.73,103.34,38522
08-Dec-21,103.55,105.41,102.76,103.45,34992
07-Dec-21,104.01,106.98,104.00,104.02,37262
06-Dec-21,103.59,106.18,103.59,104.10,26154
03-Dec-21,102.33,108.94,102.33,103.55,50552
02-Dec-21,102.31,103.51,102.27,103.50,83590
01-Dec-21,103.51,103.51,101.99,103.50,38218
30-Nov-21,102.51,107.77,102.00,107.77,42121
29-Nov-21,104.45,104.81,102.46,104.43,32993
26-Nov-21,103.72,104.90,103.18,104.00,109062
25-Nov-21,104.61,105.40,104.03,104.03,13350
24-Nov-21,106.07,106.25,104.05,104.51,25526
23-Nov-21,104.18,109.99,102.52,108.20,29008
22-Nov-21,103.80,104.86,102.52,104.06,46518
19-Nov-21,104.02,104.69,104.00,104.04,61105
18-Nov-21,105.51,105.51,104.00,105.14,43255
17-Nov-21,105.05,106.00,105.05,105.86,131247
16-Nov-21,106.70,106.71,105.00,105.00,62339
12-Nov-21,106.02,109.97,105.60,106.70,61087
11-Nov-21,110.10,110.43,106.01,106.01,37241
10-Nov-21,110.33,110.33,104.99,110.10,58006
09-Nov-21,110.00,110.95,110.00,110.33,20604
08-Nov-21,110.27,112.18,110.27,110.80,40141
05-Nov-21,111.32,112.77,110.50,112.77,102506
04-Nov-21,112.01,112.01,111.30,111.30,63944
03-Nov-21,112.80,112.80,111.31,111.32,22997
01-Nov-21,113.74,113.74,110.00,112.95,50834
29-Oct-21,115.73,115.73,113.82,114.00,31307
28-Oct-21,115.14,116.69,113.50,115.71,80747
27-Oct-21,115.73,118.80,114.49,116.50,127041
26-Oct-21,114.53,115.09,113.99,115.09,43543
25-Oct-21,116.45,116.45,114.00,114.98,57270
22-Oct-21,116.49,116.49,114.67,116.25,360747
21-Oct-21,116.99,117.01,115.52,115.52,101084
20-Oct-21,117.23,117.25,116.00,116.00,32622
19-Oct-21,117.30,117.38,115.86,116.00,102943
18-Oct-21,117.61,117.62,116.30,117.39,71896
15-Oct-21,117.62,117.62,116.27,117.30,310857
14-Oct-21,116.02,117.69,115.60,116.53,9427
13-Oct-21,117.93,117.94,115.52,115.93,103836
11-Oct-21,116.02,117.95,116.02,117.95,17811
08-Oct-21,117.50,117.50,116.00,116.01,35404
07-Oct-21,117.92,117.92,115.52,117.73,66938
06-Oct-21,117.96,118.01,116.10,117.96,135246
05-Oct-21,118.58,118.81,115.00,118.43,63728
04-Oct-21,119.02,119.02,118.88,118.88,1068
01-Oct-21,121.28,121.28,118.90,119.10,26345
30-Sep-21,119.20,122.13,119.20,122.13,78840
29-Sep-21,118.78,119.28,118.55,119.28,26702
28-Sep-21,118.70,118.85,118.55,118.56,64872
27-Sep-21,118.59,119.33,118.56,118.71,28405
24-Sep-21,118.99,119.60,118.69,118.69,21198
23-Sep-21,118.56,120.01,118.56,119.13,26084
22-Sep-21,117.51,119.01,117.50,118.61,75290
21-Sep-21,119.50,119.50,116.26,119.23,19144
20-Sep-21,120.06,120.80,110.03,119.95,219850
17-Sep-21,120.70,121.01,120.01,121.00,41104
16-Sep-21,122.13,122.13,120.20,120.70,36629
15-Sep-21,121.12,123.00,120.70,120.75,44120
14-Sep-21,121.92,121.92,121.10,121.10,17239
13-Sep-21,121.56,122.99,121.56,121.90,10976
10-Sep-21,120.30,126.60,120.30,121.51,75632
09-Sep-21,120.52,120.52,119.43,119.43,19106
08-Sep-21,123.88,123.88,120.52,120.52,23021
06-Sep-21,122.79,122.79,121.54,121.57,15615
03-Sep-21,123.19,123.93,122.00,122.50,11901
02-Sep-21,123.20,124.39,121.60,121.60,58320
01-Sep-21,123.87,128.75,121.16,121.81,51042
31-Aug-21,121.02,123.90,121.02,122.47,49403
30-Aug-21,121.97,124.00,121.02,121.02,42516
27-Aug-21,121.97,121.97,121.00,121.02,27118
26-Aug-21,120.34,123.20,120.06,121.65,16854
25-Aug-21,122.00,123.20,120.60,120.60,31571
24-Aug-21,120.00,124.73,119.28,120.01,41508
23-Aug-21,119.16,120.12,119.01,119.28,24692
20-Aug-21,120.48,120.49,118.34,119.89,48911
19-Aug-21,120.06,120.29,120.01,120.02,12367
18-Aug-21,120.56,120.56,120.02,120.15,7931
17-Aug-21,121.15,123.88,120.51,120.56,30317
16-Aug-21,123.06,123.98,121.12,121.12,104101
13-Aug-21,124.71,124.71,122.10,123.99,90622
12-Aug-21,124.00,124.47,122.00,122.13,172043
11-Aug-21,127.71,127.71,123.80,123.81,33127
10-Aug-21,123.22,127.80,123.02,127.72,56963
09-Aug-21,123.22,124.00,122.91,123.33,33849
06-Aug-21,124.15,124.99,123.20,123.21,73713
05-Aug-21,124.73,125.36,124.24,124.40,74424
04-Aug-21,127.97,127.97,124.72,124.98,50377
03-Aug-21,128.00,128.00,124.93,125.06,184993
02-Aug-21,129.01,129.01,127.01,127.01,44100
30-Jul-21,129.99,130.00,128.58,130.00,128920
29-Jul-21,129.61,130.27,128.72,129.99,117375
28-Jul-21,130.21,131.01,129.50,129.55,18772
27-Jul-21,131.85,131.85,129.81,130.50,78762
26-Jul-21,132.00,132.00,129.68,131.84,45566
23-Jul-21,130.00,132.80,129.49,132.00,128122
22-Jul-21,131.51,131.51,129.49,130.00,395828
21-Jul-21,130.13,132.99,130.12,132.80,31465
20-Jul-21,133.98,133.99,128.02,133.87,50501
19-Jul-21,130.99,134.18,128.00,134.18,55601
16-Jul-21,132.98,134.27,132.00,134.20,57218
15-Jul-21,132.78,134.00,132.77,132.77,18739
14-Jul-21,131.80,133.45,129.75,132.78,13862

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FVPQ11

cotações, gráficos e mais...