FORVIA (FRVIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-3,01%
|
16,465
|
15,81
|
16,52
|
15,97
|
| 17-05-2024 |
727.394 |
-3,01%
|
16,465
|
15,81
|
16,52
|
15,97
|
| 16-05-2024 |
915.768 |
1,54%
|
16,25
|
16,04
|
16,465
|
16,465
|
| 15-05-2024 |
1.381.458 |
2,66%
|
15,85
|
15,665
|
16,42
|
16,215
|
| 14-05-2024 |
1.306.451 |
4,29%
|
15,19
|
15,12
|
15,99
|
15,795
|
| 13-05-2024 |
691.640 |
2,89%
|
14,725
|
14,65
|
15,15
|
15,145
|
| 10-05-2024 |
732.929 |
0,24%
|
14,74
|
14,70
|
15,03
|
14,72
|
| 09-05-2024 |
573.140 |
-1,11%
|
14,89
|
14,685
|
14,95
|
14,685
|
| 08-05-2024 |
1.166.401 |
-3,60%
|
15,30
|
14,69
|
15,405
|
14,85
|
| 07-05-2024 |
736.516 |
0,69%
|
15,395
|
15,30
|
15,58
|
15,405
|
| 06-05-2024 |
528.937 |
1,66%
|
15,095
|
14,98
|
15,54
|
15,30
|
| 03-05-2024 |
935.599 |
-1,28%
|
15,315
|
15,05
|
15,69
|
15,05
|
| 02-05-2024 |
1.264.815 |
1,63%
|
15,04
|
14,90
|
15,76
|
15,245
|
| 01-05-2024 |
2.003.596 |
0,00%
|
15,05
|
14,875
|
15,685
|
15,00
|
| 30-04-2024 |
2.003.596 |
4,64%
|
15,05
|
14,875
|
15,685
|
15,00
|
| 29-04-2024 |
1.293.573 |
4,78%
|
14,47
|
14,43
|
15,02
|
15,02
|
| 26-04-2024 |
770.113 |
0,99%
|
14,325
|
14,20
|
14,65
|
14,335
|
| 25-04-2024 |
725.486 |
-0,94%
|
14,27
|
14,15
|
14,575
|
14,195
|
| 24-04-2024 |
756.643 |
-1,55%
|
14,705
|
14,33
|
14,78
|
14,33
|
| 23-04-2024 |
1.025.732 |
-1,26%
|
14,81
|
14,41
|
14,875
|
14,555
|
| 22-04-2024 |
1.012.301 |
3,55%
|
14,555
|
14,37
|
14,97
|
14,74
|
| 19-04-2024 |
857.856 |
-2,60%
|
14,295
|
14,02
|
14,405
|
14,235
|
| 18-04-2024 |
1.872.261 |
7,94%
|
14,00
|
13,85
|
14,73
|
14,615
|
| 17-04-2024 |
1.332.523 |
-0,92%
|
13,59
|
13,37
|
13,82
|
13,54
|
| 16-04-2024 |
1.368.588 |
-2,04%
|
13,74
|
13,50
|
14,005
|
13,665
|
| 15-04-2024 |
1.417.466 |
-3,66%
|
14,47
|
13,95
|
14,59
|
13,95
|
| 12-04-2024 |
1.189.153 |
-2,00%
|
14,95
|
14,435
|
15,205
|
14,48
|
| 11-04-2024 |
790.643 |
-0,40%
|
14,76
|
14,65
|
15,15
|
14,775
|
| 10-04-2024 |
1.877.830 |
-1,27%
|
15,10
|
14,835
|
15,78
|
14,835
|
| 09-04-2024 |
1.265.057 |
2,98%
|
14,60
|
14,565
|
15,355
|
15,025
|
| 08-04-2024 |
1.091.857 |
1,14%
|
14,40
|
14,35
|
14,69
|
14,59
|
| 05-04-2024 |
1.130.163 |
-2,86%
|
14,445
|
14,265
|
14,545
|
14,425
|
| 04-04-2024 |
1.346.110 |
0,37%
|
14,82
|
14,695
|
15,12
|
14,85
|
| 03-04-2024 |
2.261.625 |
5,42%
|
13,755
|
13,70
|
15,13
|
14,795
|
| 02-04-2024 |
1.827.938 |
-0,14%
|
14,075
|
13,885
|
14,60
|
14,035
|
| 01-04-2024 |
0 |
0,39%
|
14,345
|
13,95
|
14,43
|
14,055
|
| 28-03-2024 |
849.092 |
0,39%
|
14,345
|
13,95
|
14,43
|
14,055
|
| 27-03-2024 |
912.381 |
0,72%
|
13,80
|
13,54
|
14,00
|
14,00
|
| 26-03-2024 |
1.176.932 |
2,24%
|
13,57
|
13,16
|
13,925
|
13,90
|
| 25-03-2024 |
818.608 |
-0,62%
|
13,65
|
13,355
|
13,775
|
13,595
|
| 22-03-2024 |
1.010.981 |
-0,55%
|
13,685
|
13,545
|
14,05
|
13,68
|
| 21-03-2024 |
1.405.624 |
3,50%
|
14,055
|
13,54
|
14,145
|
13,755
|
| 20-03-2024 |
1.077.628 |
-0,93%
|
13,33
|
12,99
|
13,405
|
13,29
|
| 19-03-2024 |
896.083 |
0,11%
|
13,36
|
13,115
|
13,465
|
13,415
|
| 18-03-2024 |
847.178 |
1,59%
|
13,24
|
13,24
|
13,695
|
13,40
|
| 15-03-2024 |
2.032.893 |
-0,75%
|
13,295
|
13,135
|
13,74
|
13,19
|
| 14-03-2024 |
1.294.593 |
1,22%
|
13,19
|
13,02
|
13,56
|
13,29
|
| 13-03-2024 |
1.028.283 |
-0,61%
|
13,315
|
13,06
|
13,375
|
13,13
|
| 12-03-2024 |
1.754.957 |
-2,87%
|
13,635
|
13,11
|
13,635
|
13,21
|
| 11-03-2024 |
962.838 |
-2,26%
|
13,59
|
13,325
|
13,775
|
13,60
|
| 08-03-2024 |
788.110 |
-0,11%
|
13,93
|
13,76
|
14,205
|
13,915
|
| 07-03-2024 |
864.485 |
0,11%
|
13,70
|
13,58
|
14,08
|
13,93
|
| 06-03-2024 |
1.407.031 |
2,51%
|
13,615
|
13,615
|
14,07
|
13,915
|
| 05-03-2024 |
1.224.962 |
-1,60%
|
13,555
|
13,18
|
13,70
|
13,575
|
| 04-03-2024 |
1.472.553 |
2,07%
|
13,395
|
13,225
|
14,085
|
13,795
|
| 01-03-2024 |
1.441.391 |
2,66%
|
13,325
|
13,045
|
13,74
|
13,515
|
| 29-02-2024 |
1.095.301 |
-2,59%
|
13,54
|
13,165
|
13,62
|
13,165
|
| 28-02-2024 |
1.053.521 |
-2,45%
|
13,795
|
13,115
|
13,795
|
13,515
|
| 27-02-2024 |
1.333.440 |
4,76%
|
13,21
|
13,155
|
13,94
|
13,855
|
| 26-02-2024 |
1.343.480 |
-4,03%
|
13,63
|
12,925
|
13,76
|
13,225
|
| 23-02-2024 |
1.358.799 |
-2,41%
|
14,135
|
13,63
|
14,19
|
13,78
|
| 22-02-2024 |
1.889.525 |
1,88%
|
13,925
|
13,915
|
14,48
|
14,12
|
| 21-02-2024 |
3.683.596 |
9,31%
|
12,76
|
12,35
|
13,94
|
13,86
|
| 20-02-2024 |
6.086.274 |
-9,65%
|
13,95
|
12,17
|
14,315
|
12,68
|
| 19-02-2024 |
4.778.451 |
-12,66%
|
16,83
|
13,635
|
17,02
|
14,035
|
| 16-02-2024 |
1.585.371 |
2,49%
|
15,955
|
15,60
|
16,28
|
16,07
|
| 15-02-2024 |
1.192.726 |
1,33%
|
15,69
|
15,58
|
16,005
|
15,68
|
| 14-02-2024 |
1.012.943 |
-0,99%
|
15,56
|
15,335
|
15,61
|
15,475
|
| 13-02-2024 |
1.030.122 |
-1,33%
|
15,935
|
15,51
|
16,23
|
15,63
|
| 12-02-2024 |
1.016.397 |
1,18%
|
15,80
|
15,71
|
16,14
|
15,84
|
| 09-02-2024 |
718.282 |
0,51%
|
15,575
|
15,44
|
15,845
|
15,655
|
| 08-02-2024 |
1.149.141 |
1,93%
|
15,36
|
15,22
|
15,90
|
15,575
|
| 07-02-2024 |
1.722.572 |
-2,55%
|
15,65
|
15,28
|
16,05
|
15,28
|
| 06-02-2024 |
1.045.320 |
2,28%
|
15,465
|
15,265
|
15,705
|
15,68
|
| 05-02-2024 |
993.537 |
-3,34%
|
15,905
|
15,14
|
16,02
|
15,33
|
| 02-02-2024 |
1.085.935 |
1,02%
|
15,935
|
15,80
|
16,25
|
15,86
|
| 01-02-2024 |
1.018.949 |
-2,21%
|
15,75
|
15,65
|
16,10
|
15,70
|
| 31-01-2024 |
1.071.449 |
-1,08%
|
16,235
|
15,97
|
16,285
|
16,055
|
| 30-01-2024 |
1.403.588 |
2,40%
|
15,98
|
15,68
|
16,36
|
16,23
|
| 29-01-2024 |
1.260.786 |
0,03%
|
15,845
|
15,425
|
15,955
|
15,85
|
| 26-01-2024 |
1.359.473 |
1,80%
|
15,635
|
15,26
|
15,98
|
15,845
|
| 25-01-2024 |
1.476.365 |
-4,48%
|
16,135
|
15,435
|
16,135
|
15,565
|
| 24-01-2024 |
978.476 |
-1,96%
|
16,85
|
16,16
|
16,98
|
16,295
|
| 23-01-2024 |
968.469 |
3,13%
|
16,13
|
16,13
|
16,87
|
16,62
|
| 22-01-2024 |
1.310.522 |
1,38%
|
16,13
|
16,105
|
16,535
|
16,115
|
| 19-01-2024 |
2.219.200 |
-6,99%
|
16,585
|
15,805
|
16,85
|
15,895
|
| 18-01-2024 |
1.860.863 |
-0,70%
|
17,055
|
16,64
|
17,39
|
17,09
|
| 17-01-2024 |
1.745.264 |
-6,92%
|
18,165
|
17,09
|
18,165
|
17,21
|
| 16-01-2024 |
1.068.972 |
-4,52%
|
19,235
|
18,355
|
19,26
|
18,49
|
| 15-01-2024 |
456.064 |
-0,72%
|
19,37
|
19,05
|
19,485
|
19,365
|
| 12-01-2024 |
588.733 |
-0,94%
|
19,80
|
19,40
|
19,95
|
19,505
|
| 11-01-2024 |
600.693 |
-0,56%
|
20,05
|
19,625
|
20,11
|
19,69
|
| 10-01-2024 |
552.639 |
-1,25%
|
19,97
|
19,765
|
20,09
|
19,80
|
| 09-01-2024 |
585.623 |
-1,18%
|
20,29
|
19,825
|
20,34
|
20,05
|
| 08-01-2024 |
696.716 |
3,31%
|
19,59
|
19,47
|
20,29
|
20,29
|
| 05-01-2024 |
801.755 |
1,55%
|
19,15
|
19,02
|
19,77
|
19,64
|
| 04-01-2024 |
931.910 |
-0,44%
|
19,45
|
19,055
|
19,60
|
19,34
|
| 03-01-2024 |
810.796 |
-5,24%
|
20,36
|
19,24
|
20,48
|
19,425
|
| 02-01-2024 |
491.185 |
0,39%
|
20,50
|
20,33
|
21,17
|
20,50
|
| 29-12-2023 |
579.148 |
-0,97%
|
20,63
|
20,42
|
20,77
|
20,42
|
Por favor leia o