FORVIA (FRVIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/09/2026 |
720.841 |
-1,39%
|
9,418
|
9,03
|
9,424
|
9,258
|
| 14/09/2026 |
898.390 |
-2,11%
|
9,474
|
9,09
|
9,54
|
9,388
|
| 11/09/2026 |
891.518 |
-1,46%
|
9,816
|
9,39
|
9,98
|
9,59
|
| 10/09/2026 |
838.257 |
2,23%
|
9,664
|
9,664
|
9,99
|
9,732
|
| 09/09/2026 |
672.600 |
-3,64%
|
9,826
|
9,49
|
9,86
|
9,52
|
| 08/09/2026 |
603.761 |
-0,12%
|
9,80
|
9,67
|
10,09
|
9,88
|
| 07/09/2026 |
666.261 |
-0,40%
|
9,91
|
9,726
|
10,06
|
9,892
|
| 04/09/2026 |
777.901 |
0,87%
|
9,86
|
9,708
|
10,015
|
9,932
|
| 03/09/2026 |
1.683.464 |
10,26%
|
8,99
|
8,988
|
9,854
|
9,846
|
| 02/09/2026 |
969.879 |
0,20%
|
8,776
|
8,526
|
8,966
|
8,93
|
| 01/09/2026 |
646.121 |
-2,50%
|
9,20
|
8,80
|
9,25
|
8,912
|
| 31/08/2026 |
881.272 |
1,13%
|
9,00
|
8,80
|
9,232
|
9,14
|
| 28/08/2026 |
1.256.326 |
5,12%
|
8,778
|
8,764
|
9,13
|
9,038
|
| 27/08/2026 |
660.363 |
-1,40%
|
8,768
|
8,46
|
8,768
|
8,598
|
| 26/08/2026 |
446.509 |
-0,12%
|
8,776
|
8,656
|
8,85
|
8,72
|
| 25/08/2026 |
676.262 |
-1,56%
|
8,918
|
8,66
|
8,936
|
8,73
|
| 24/08/2026 |
825.876 |
-1,45%
|
8,956
|
8,86
|
9,034
|
8,868
|
| 21/08/2026 |
500.128 |
2,00%
|
8,95
|
8,888
|
9,088
|
8,998
|
| 20/08/2026 |
486.298 |
-1,63%
|
8,99
|
8,698
|
9,126
|
8,822
|
| 19/08/2026 |
444.774 |
0,36%
|
8,922
|
8,866
|
9,02
|
8,968
|
| 18/08/2026 |
470.313 |
-2,15%
|
9,10
|
8,936
|
9,248
|
8,936
|
| 17/08/2026 |
399.391 |
-1,02%
|
9,30
|
8,996
|
9,324
|
9,132
|
| 14/08/2026 |
338.565 |
0,07%
|
9,26
|
9,078
|
9,326
|
9,226
|
| 13/08/2026 |
771.928 |
1,63%
|
9,14
|
8,932
|
9,252
|
9,22
|
| 12/08/2026 |
339.550 |
-1,07%
|
9,124
|
9,018
|
9,204
|
9,072
|
| 11/08/2026 |
433.119 |
-0,09%
|
9,10
|
8,984
|
9,232
|
9,17
|
| 10/08/2026 |
453.204 |
0,68%
|
9,10
|
9,058
|
9,29
|
9,178
|
| 07/08/2026 |
722.968 |
0,33%
|
9,052
|
8,812
|
9,274
|
9,116
|
| 06/08/2026 |
626.626 |
-2,97%
|
9,342
|
9,027
|
9,416
|
9,086
|
| 05/08/2026 |
1.093.952 |
-0,34%
|
9,522
|
9,304
|
9,632
|
9,364
|
| 04/08/2026 |
1.278.544 |
-1,96%
|
9,462
|
9,11
|
9,48
|
9,396
|
| 03/08/2026 |
1.528.311 |
7,95%
|
9,15
|
9,092
|
9,788
|
9,584
|
| 31/07/2026 |
1.708.855 |
-7,04%
|
9,682
|
8,878
|
10,065
|
8,878
|
| 30/07/2026 |
1.410.881 |
3,33%
|
9,20
|
9,176
|
9,632
|
9,55
|
| 29/07/2026 |
758.428 |
1,76%
|
9,19
|
8,972
|
9,348
|
9,242
|
| 28/07/2026 |
851.376 |
4,30%
|
8,886
|
8,806
|
9,162
|
9,082
|
| 27/07/2026 |
422.970 |
-0,32%
|
8,93
|
8,708
|
9,054
|
8,708
|
| 24/07/2026 |
423.773 |
0,44%
|
8,652
|
8,564
|
8,806
|
8,736
|
| 23/07/2026 |
549.021 |
1,57%
|
8,50
|
8,44
|
8,756
|
8,698
|
| 22/07/2026 |
861.651 |
-2,95%
|
8,722
|
8,564
|
8,806
|
8,564
|
| 21/07/2026 |
662.173 |
3,98%
|
8,502
|
8,502
|
8,90
|
8,824
|
| 20/07/2026 |
1.070.290 |
-2,53%
|
8,70
|
8,486
|
8,808
|
8,486
|
| 17/07/2026 |
1.021.777 |
-6,21%
|
9,158
|
8,706
|
9,216
|
8,706
|
| 16/07/2026 |
726.462 |
-0,64%
|
9,392
|
9,25
|
9,502
|
9,282
|
| 15/07/2026 |
662.428 |
4,03%
|
8,932
|
8,884
|
9,362
|
9,342
|
| 14/07/2026 |
544.849 |
-2,79%
|
9,10
|
8,784
|
9,206
|
8,98
|
| 13/07/2026 |
521.495 |
1,72%
|
8,94
|
8,87
|
9,244
|
9,238
|
| 10/07/2026 |
576.548 |
0,89%
|
8,93
|
8,924
|
9,386
|
9,082
|
| 09/07/2026 |
531.910 |
2,76%
|
8,944
|
8,634
|
9,002
|
9,002
|
| 08/07/2026 |
939.814 |
-3,01%
|
9,384
|
8,76
|
9,406
|
8,76
|
| 07/07/2026 |
492.799 |
-2,10%
|
9,19
|
9,032
|
9,412
|
9,032
|
| 06/07/2026 |
521.633 |
0,83%
|
9,054
|
9,054
|
9,30
|
9,226
|
| 03/07/2026 |
602.631 |
2,72%
|
8,956
|
8,928
|
9,15
|
9,15
|
| 02/07/2026 |
640.103 |
2,70%
|
8,606
|
8,606
|
8,92
|
8,908
|
| 01/07/2026 |
588.812 |
-0,69%
|
8,626
|
8,546
|
8,782
|
8,674
|
| 30/06/2026 |
855.944 |
2,54%
|
8,63
|
8,452
|
8,806
|
8,734
|
| 29/06/2026 |
803.248 |
-2,23%
|
8,72
|
8,42
|
8,72
|
8,518
|
| 26/06/2026 |
1.065.698 |
-6,16%
|
9,212
|
8,628
|
9,244
|
8,712
|
| 25/06/2026 |
778.410 |
-2,75%
|
9,45
|
9,282
|
9,602
|
9,284
|
| 24/06/2026 |
967.663 |
0,48%
|
9,56
|
9,452
|
9,86
|
9,546
|
| 23/06/2026 |
972.051 |
-0,52%
|
9,324
|
9,238
|
9,532
|
9,50
|
| 22/06/2026 |
563.679 |
0,51%
|
9,51
|
9,252
|
9,552
|
9,55
|
| 19/06/2026 |
684.401 |
1,00%
|
9,41
|
9,40
|
9,518
|
9,502
|
| 18/06/2026 |
1.369.418 |
-4,20%
|
9,856
|
9,408
|
9,974
|
9,408
|
| 17/06/2026 |
487.248 |
-1,90%
|
9,89
|
9,768
|
10,045
|
9,82
|
| 16/06/2026 |
565.129 |
-1,72%
|
10,245
|
9,892
|
10,245
|
10,01
|
| 15/06/2026 |
850.506 |
3,44%
|
10,30
|
10,175
|
10,59
|
10,185
|
| 12/06/2026 |
817.531 |
4,57%
|
9,82
|
9,756
|
10,05
|
9,846
|
| 11/06/2026 |
571.263 |
-1,51%
|
9,496
|
9,368
|
9,648
|
9,416
|
| 10/06/2026 |
824.116 |
-2,03%
|
9,804
|
9,34
|
9,874
|
9,56
|
| 09/06/2026 |
1.032.128 |
-6,17%
|
10,42
|
9,758
|
10,67
|
9,758
|
| 08/06/2026 |
602.987 |
-2,39%
|
10,31
|
10,28
|
10,58
|
10,40
|
| 05/06/2026 |
543.611 |
-3,14%
|
11,00
|
10,61
|
11,03
|
10,655
|
| 04/06/2026 |
681.737 |
-3,85%
|
11,55
|
10,985
|
11,66
|
11,00
|
| 03/06/2026 |
810.236 |
-1,25%
|
11,45
|
11,29
|
11,66
|
11,44
|
| 02/06/2026 |
664.628 |
3,16%
|
11,35
|
11,235
|
11,71
|
11,585
|
| 01/06/2026 |
820.198 |
-1,45%
|
11,465
|
11,07
|
11,73
|
11,23
|
| 29/05/2026 |
670.695 |
0,31%
|
11,40
|
11,30
|
11,56
|
11,395
|
| 28/05/2026 |
547.588 |
-1,90%
|
11,505
|
11,22
|
11,605
|
11,36
|
| 27/05/2026 |
960.619 |
6,88%
|
10,90
|
10,90
|
11,835
|
11,58
|
| 26/05/2026 |
357.674 |
0,09%
|
10,74
|
10,725
|
11,045
|
10,835
|
| 25/05/2026 |
432.117 |
4,34%
|
10,605
|
10,605
|
10,955
|
10,825
|
| 22/05/2026 |
566.059 |
3,13%
|
10,18
|
10,18
|
10,485
|
10,375
|
| 21/05/2026 |
539.649 |
-0,54%
|
10,29
|
10,025
|
10,38
|
10,06
|
| 20/05/2026 |
827.287 |
0,30%
|
10,06
|
9,88
|
10,29
|
10,115
|
| 19/05/2026 |
599.131 |
-2,61%
|
10,36
|
10,045
|
10,43
|
10,085
|
| 18/05/2026 |
975.448 |
-1,24%
|
10,30
|
10,155
|
10,555
|
10,355
|
| 15/05/2026 |
1.010.515 |
-3,98%
|
10,86
|
10,175
|
10,94
|
10,485
|
| 14/05/2026 |
511.473 |
4,10%
|
10,675
|
10,625
|
10,94
|
10,92
|
| 13/05/2026 |
532.154 |
0,48%
|
10,61
|
10,415
|
10,695
|
10,49
|
| 12/05/2026 |
533.995 |
-0,43%
|
10,385
|
10,35
|
10,755
|
10,44
|
| 11/05/2026 |
623.072 |
0,91%
|
10,355
|
10,13
|
10,52
|
10,485
|
| 08/05/2026 |
456.763 |
0,58%
|
10,225
|
10,20
|
10,39
|
10,39
|
| 07/05/2026 |
1.234.213 |
-1,43%
|
10,595
|
10,33
|
10,845
|
10,33
|
| 06/05/2026 |
1.188.301 |
6,59%
|
10,035
|
10,025
|
10,665
|
10,48
|
| 05/05/2026 |
791.804 |
0,74%
|
9,808
|
9,748
|
10,085
|
9,832
|
| 04/05/2026 |
652.694 |
-2,09%
|
9,998
|
9,74
|
10,17
|
9,76
|
| 30/04/2026 |
1.123.991 |
2,13%
|
9,60
|
9,482
|
9,968
|
9,968
|
| 29/04/2026 |
620.406 |
0,10%
|
9,90
|
9,702
|
9,92
|
9,76
|
| 28/04/2026 |
521.238 |
-4,13%
|
10,09
|
9,718
|
10,305
|
9,75
|
