BiG | O banco que entende os seus valores.

FORVIA (FRVIA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	349.637	0,89%	10,49	9,868	10,59	10,17
24/04/2026	881.980	-3,79%	10,34	10,005	10,70	10,16
23/04/2026	1.206.911	3,43%	10,60	10,46	11,195	10,56
22/04/2026	603.840	-1,26%	10,415	10,095	10,43	10,21
21/04/2026	562.204	-2,55%	10,65	10,325	10,75	10,34
20/04/2026	661.802	-2,84%	10,65	10,55	10,74	10,61
17/04/2026	1.305.405	6,54%	10,28	10,225	11,00	10,92
16/04/2026	950.042	-2,33%	10,18	10,15	10,555	10,25
15/04/2026	469.051	0,48%	10,47	10,335	10,495	10,495
14/04/2026	504.294	2,45%	10,335	10,335	10,58	10,445
13/04/2026	567.150	-2,63%	10,28	10,10	10,285	10,195
10/04/2026	715.812	2,35%	10,30	10,255	10,695	10,47
09/04/2026	518.893	-1,64%	10,25	10,14	10,345	10,23
08/04/2026	1.332.766	8,40%	10,535	10,375	10,70	10,40
07/04/2026	531.172	-3,52%	9,94	9,55	10,09	9,594
02/04/2026	691.263	-2,27%	9,998	9,89	10,155	9,944
01/04/2026	834.871	5,05%	10,25	10,01	10,32	10,175
31/03/2026	740.347	2,28%	9,46	9,366	9,758	9,686
30/03/2026	704.121	-1,54%	9,556	9,38	9,622	9,47
27/03/2026	752.626	0,06%	9,65	9,364	9,706	9,618
26/03/2026	771.948	-1,29%	9,688	9,51	9,688	9,612
25/03/2026	915.116	2,03%	9,856	9,62	10,00	9,738
24/03/2026	674.368	-0,38%	9,62	9,248	9,624	9,544
23/03/2026	1.320.621	6,56%	8,75	8,64	9,734	9,58
20/03/2026	1.177.126	-1,77%	9,264	8,90	9,352	8,99
19/03/2026	1.068.969	-6,04%	9,50	9,112	9,522	9,152
18/03/2026	773.358	0,06%	9,826	9,608	10,045	9,74
17/03/2026	768.281	0,77%	9,60	9,58	9,834	9,734
16/03/2026	655.054	-0,43%	9,65	9,534	9,88	9,66
13/03/2026	765.569	-1,20%	9,70	9,628	9,916	9,702
12/03/2026	1.166.952	-4,57%	10,11	9,758	10,21	9,82
11/03/2026	948.553	-0,39%	10,36	10,14	10,36	10,29
10/03/2026	1.393.633	7,14%	10,175	10,035	10,41	10,33
09/03/2026	1.668.220	-6,98%	9,85	9,492	9,92	9,642
06/03/2026	915.624	-1,94%	10,63	10,18	10,66	10,365
05/03/2026	855.275	-3,60%	10,83	10,57	11,02	10,57
04/03/2026	965.931	2,00%	10,765	10,49	11,095	10,965
03/03/2026	1.198.039	-6,60%	11,12	10,52	11,15	10,75
02/03/2026	1.411.740	-4,72%	11,52	11,375	11,655	11,51
27/02/2026	1.370.355	-3,98%	12,60	11,76	12,69	12,08
26/02/2026	1.042.931	-4,73%	13,27	12,55	13,35	12,58
25/02/2026	738.145	-0,04%	13,195	12,7975	13,69	13,205
24/02/2026	1.245.956	3,77%	12,605	12,605	13,66	13,21
23/02/2026	1.300.811	-7,95%	13,53	12,69	13,53	12,73
20/02/2026	680.444	-1,50%	14,13	13,68	14,20	13,83
19/02/2026	518.582	-3,84%	14,59	14,04	14,66	14,04
18/02/2026	404.547	1,00%	14,50	14,165	14,645	14,60
17/02/2026	471.050	-1,03%	14,585	14,305	14,715	14,455
16/02/2026	444.075	-1,18%	14,84	14,605	14,89	14,605
13/02/2026	476.872	0,92%	14,51	14,405	14,78	14,78
12/02/2026	589.584	1,35%	14,775	14,49	14,965	14,645
11/02/2026	573.591	-2,60%	14,78	14,10	14,805	14,45
10/02/2026	885.748	3,49%	14,35	14,3475	15,03	14,835
09/02/2026	391.692	2,10%	14,085	14,085	14,42	14,335
06/02/2026	949.058	-0,71%	14,14	13,63	14,185	14,04
05/02/2026	498.022	-3,25%	14,545	14,035	14,60	14,14
04/02/2026	689.871	4,06%	14,06	14,00	14,79	14,615
03/02/2026	499.316	0,21%	14,04	13,81	14,33	14,045
02/02/2026	486.769	1,52%	13,46	13,40	14,035	14,015
30/01/2026	1.038.411	-1,36%	14,095	13,52	14,16	13,805
29/01/2026	434.953	-1,10%	14,125	13,975	14,40	13,995
28/01/2026	501.418	-3,28%	14,525	14,15	14,665	14,15
27/01/2026	453.252	0,83%	14,51	14,235	14,635	14,63
26/01/2026	472.816	0,45%	14,37	14,205	14,63	14,51
23/01/2026	421.024	0,49%	14,37	14,285	14,575	14,445
22/01/2026	555.816	4,47%	14,045	13,955	14,42	14,375
21/01/2026	577.792	1,21%	13,59	13,495	13,95	13,76
20/01/2026	706.589	0,04%	13,665	13,30	13,915	13,595
19/01/2026	573.581	-2,86%	13,495	13,355	13,715	13,59
16/01/2026	756.356	-1,96%	14,20	13,715	14,25	13,99
15/01/2026	497.897	-2,03%	14,61	14,195	14,70	14,27
14/01/2026	787.621	2,28%	14,275	14,09	14,73	14,565
13/01/2026	642.836	-0,42%	14,26	14,115	14,42	14,24
12/01/2026	681.185	-0,52%	14,295	14,03	14,435	14,30
09/01/2026	822.820	1,48%	14,20	14,17	14,785	14,375
08/01/2026	616.119	1,91%	13,935	13,78	14,165	14,165
07/01/2026	736.085	0,51%	13,855	13,735	14,105	13,90
06/01/2026	454.316	0,29%	13,845	13,615	14,035	13,83
05/01/2026	699.686	-1,68%	14,06	13,53	14,11	13,79
02/01/2026	462.189	2,97%	13,59	13,555	14,06	14,025
31/12/2025	160.388	0,04%	13,525	13,485	13,645	13,62
30/12/2025	304.329	0,48%	13,50	13,44	13,70	13,615
29/12/2025	412.639	2,26%	13,36	13,31	13,585	13,55
23/12/2025	225.588	-1,01%	13,235	13,13	13,28	13,18
22/12/2025	347.213	-0,86%	13,50	13,065	13,55	13,315
19/12/2025	686.489	-0,15%	13,45	13,33	13,605	13,43
17/12/2025	536.622	-0,65%	13,14	12,93	13,205	13,065
16/12/2025	609.576	0,77%	13,00	13,00	13,305	13,15
15/12/2025	594.418	-2,50%	13,37	12,88	13,425	13,05
12/12/2025	720.151	2,96%	13,045	12,955	13,445	13,385
11/12/2025	532.171	0,35%	13,00	12,75	13,20	13,00
10/12/2025	561.450	-0,46%	13,00	12,88	13,095	12,955
09/12/2025	857.879	-2,18%	13,30	12,945	13,335	13,015
08/12/2025	1.308.025	3,10%	12,93	12,85	13,51	13,305
05/12/2025	679.770	1,86%	12,69	12,675	12,96	12,905
04/12/2025	733.636	1,32%	12,64	12,445	12,835	12,67
03/12/2025	530.731	1,79%	12,265	12,265	12,65	12,505
02/12/2025	528.167	0,61%	12,15	12,085	12,575	12,285
01/12/2025	513.479	0,91%	12,055	12,00	12,30	12,21
28/11/2025	1.186.649	3,60%	11,65	11,505	12,13	12,10