FORVIA (FRVIA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 27/11/2025 |
554.264 |
-0,60%
|
11,74
|
11,515
|
11,84
|
11,68
|
| 26/11/2025 |
1.272.160 |
8,25%
|
10,98
|
10,98
|
11,78
|
11,75
|
| 25/11/2025 |
806.528 |
2,65%
|
10,60
|
10,42
|
10,895
|
10,855
|
| 24/11/2025 |
957.844 |
3,02%
|
10,40
|
10,37
|
10,60
|
10,575
|
| 21/11/2025 |
857.388 |
1,63%
|
9,878
|
9,802
|
10,38
|
10,265
|
| 20/11/2025 |
940.266 |
-5,61%
|
10,92
|
10,10
|
10,955
|
10,10
|
| 19/11/2025 |
535.965 |
-0,97%
|
10,775
|
10,70
|
11,065
|
10,70
|
| 18/11/2025 |
503.785 |
-2,83%
|
10,745
|
10,565
|
11,00
|
10,805
|
| 17/11/2025 |
792.807 |
1,05%
|
11,095
|
11,045
|
11,295
|
11,12
|
| 14/11/2025 |
1.019.508 |
-2,87%
|
11,20
|
10,905
|
11,275
|
11,005
|
| 13/11/2025 |
696.104 |
-2,62%
|
11,71
|
11,255
|
11,925
|
11,33
|
| 12/11/2025 |
994.515 |
4,82%
|
11,19
|
11,085
|
11,755
|
11,635
|
| 11/11/2025 |
856.694 |
-3,18%
|
11,38
|
10,93
|
11,38
|
11,10
|
| 10/11/2025 |
954.863 |
2,96%
|
11,48
|
11,37
|
11,84
|
11,465
|
| 07/11/2025 |
461.594 |
2,49%
|
10,91
|
10,76
|
11,135
|
11,135
|
| 06/11/2025 |
501.878 |
-3,03%
|
11,185
|
10,775
|
11,22
|
10,865
|
| 05/11/2025 |
448.144 |
-0,27%
|
11,13
|
11,10
|
11,355
|
11,205
|
| 04/11/2025 |
544.655 |
-4,14%
|
11,555
|
11,16
|
11,615
|
11,235
|
| 03/11/2025 |
1.230.679 |
5,49%
|
11,15
|
11,15
|
11,945
|
11,72
|
| 31/10/2025 |
638.071 |
-2,50%
|
11,43
|
10,935
|
11,53
|
11,11
|
| 30/10/2025 |
794.031 |
-3,43%
|
11,86
|
11,24
|
11,99
|
11,395
|
| 29/10/2025 |
772.394 |
1,33%
|
11,715
|
11,615
|
11,90
|
11,80
|
| 28/10/2025 |
994.275 |
4,30%
|
11,09
|
11,055
|
11,645
|
11,645
|
| 27/10/2025 |
640.956 |
0,86%
|
11,19
|
11,035
|
11,325
|
11,165
|
| 24/10/2025 |
932.204 |
4,43%
|
10,695
|
10,645
|
11,09
|
11,07
|
| 23/10/2025 |
679.873 |
2,96%
|
10,32
|
10,29
|
10,65
|
10,60
|
| 22/10/2025 |
555.844 |
-0,24%
|
10,30
|
10,10
|
10,335
|
10,295
|
| 21/10/2025 |
1.212.291 |
1,38%
|
10,055
|
9,778
|
10,325
|
10,32
|
| 20/10/2025 |
1.624.119 |
-4,46%
|
10,505
|
9,80
|
10,575
|
10,18
|
| 17/10/2025 |
1.606.936 |
-1,62%
|
10,655
|
10,49
|
11,025
|
10,655
|
| 16/10/2025 |
397.060 |
0,84%
|
10,82
|
10,70
|
10,985
|
10,83
|
| 15/10/2025 |
468.628 |
0,37%
|
10,925
|
10,595
|
11,015
|
10,74
|
| 14/10/2025 |
861.003 |
-0,42%
|
10,565
|
10,36
|
10,78
|
10,70
|
| 13/10/2025 |
470.480 |
0,00%
|
10,795
|
10,63
|
11,095
|
10,745
|
| 10/10/2025 |
905.459 |
-0,97%
|
10,855
|
10,73
|
11,27
|
10,745
|
| 09/10/2025 |
521.649 |
-1,68%
|
11,00
|
10,83
|
11,195
|
10,85
|
| 08/10/2025 |
636.688 |
-0,05%
|
10,985
|
10,885
|
11,115
|
11,035
|
| 07/10/2025 |
388.396 |
-2,73%
|
11,245
|
10,96
|
11,36
|
11,04
|
| 06/10/2025 |
747.427 |
-1,73%
|
11,455
|
10,90
|
11,455
|
11,35
|
| 03/10/2025 |
695.825 |
3,91%
|
11,15
|
11,15
|
11,55
|
11,55
|
| 02/10/2025 |
995.832 |
-4,02%
|
11,655
|
11,09
|
11,78
|
11,115
|
| 01/10/2025 |
607.447 |
1,49%
|
11,345
|
11,20
|
11,62
|
11,58
|
| 30/09/2025 |
478.866 |
-0,65%
|
11,465
|
11,325
|
11,62
|
11,41
|
| 29/09/2025 |
528.988 |
0,92%
|
11,33
|
11,175
|
11,50
|
11,485
|
| 26/09/2025 |
574.329 |
-2,36%
|
11,675
|
11,31
|
11,825
|
11,38
|
| 25/09/2025 |
738.467 |
-2,14%
|
12,00
|
11,60
|
12,11
|
11,655
|
| 24/09/2025 |
1.328.866 |
2,23%
|
11,50
|
11,055
|
11,985
|
11,91
|
| 23/09/2025 |
721.563 |
-1,27%
|
11,825
|
11,65
|
11,94
|
11,65
|
| 22/09/2025 |
432.925 |
0,13%
|
11,775
|
11,50
|
11,84
|
11,80
|
| 19/09/2025 |
1.938.003 |
0,21%
|
11,76
|
11,615
|
12,05
|
11,785
|
| 18/09/2025 |
1.170.850 |
0,47%
|
11,735
|
11,435
|
11,775
|
11,76
|
| 17/09/2025 |
893.216 |
4,93%
|
11,19
|
11,115
|
11,77
|
11,705
|
| 16/09/2025 |
502.729 |
-0,62%
|
11,20
|
11,09
|
11,48
|
11,155
|
| 15/09/2025 |
634.259 |
1,22%
|
11,15
|
11,12
|
11,395
|
11,225
|
| 12/09/2025 |
604.090 |
-2,51%
|
11,445
|
10,94
|
11,51
|
11,09
|
| 11/09/2025 |
754.088 |
1,88%
|
11,225
|
11,115
|
11,405
|
11,375
|
| 10/09/2025 |
566.479 |
1,45%
|
11,07
|
10,84
|
11,29
|
11,165
|
| 09/09/2025 |
517.956 |
0,27%
|
10,94
|
10,835
|
11,155
|
11,005
|
| 08/09/2025 |
526.471 |
2,62%
|
10,86
|
10,75
|
10,975
|
10,975
|
| 05/09/2025 |
842.724 |
-1,93%
|
11,045
|
10,56
|
11,19
|
10,695
|
| 04/09/2025 |
601.067 |
-1,98%
|
11,04
|
10,905
|
11,20
|
10,905
|
| 03/09/2025 |
573.841 |
-0,94%
|
11,70
|
11,09
|
11,70
|
11,125
|
| 02/09/2025 |
547.167 |
-3,27%
|
11,60
|
11,195
|
11,71
|
11,23
|
| 01/09/2025 |
629.349 |
1,93%
|
11,485
|
11,45
|
11,655
|
11,61
|
| 29/08/2025 |
527.770 |
-0,35%
|
11,365
|
11,16
|
11,52
|
11,39
|
| 28/08/2025 |
685.968 |
3,16%
|
11,16
|
11,16
|
11,655
|
11,43
|
| 27/08/2025 |
899.889 |
-3,48%
|
11,555
|
11,065
|
11,66
|
11,08
|
| 26/08/2025 |
954.494 |
-3,85%
|
11,665
|
11,215
|
11,675
|
11,48
|
| 25/08/2025 |
923.384 |
0,63%
|
11,88
|
11,82
|
12,03
|
11,94
|
| 22/08/2025 |
612.015 |
2,95%
|
11,51
|
11,485
|
11,90
|
11,865
|
| 21/08/2025 |
415.590 |
-0,30%
|
11,52
|
11,445
|
11,615
|
11,525
|
| 20/08/2025 |
484.490 |
-0,60%
|
11,50
|
11,435
|
11,615
|
11,56
|
| 19/08/2025 |
545.188 |
4,21%
|
11,155
|
11,15
|
11,675
|
11,63
|
| 18/08/2025 |
323.055 |
0,05%
|
11,115
|
10,985
|
11,175
|
11,16
|
| 15/08/2025 |
337.449 |
0,91%
|
11,08
|
11,035
|
11,195
|
11,155
|
| 14/08/2025 |
364.677 |
0,36%
|
11,015
|
10,93
|
11,06
|
11,055
|
| 13/08/2025 |
382.775 |
-0,54%
|
11,17
|
10,87
|
11,20
|
11,015
|
| 12/08/2025 |
542.096 |
3,02%
|
10,835
|
10,665
|
11,095
|
11,075
|
| 11/08/2025 |
582.319 |
-1,47%
|
10,96
|
10,63
|
11,055
|
10,75
|
| 08/08/2025 |
763.700 |
3,66%
|
10,60
|
10,525
|
10,91
|
10,91
|
| 07/08/2025 |
686.071 |
-0,57%
|
10,575
|
10,425
|
10,745
|
10,525
|
| 06/08/2025 |
480.423 |
-0,89%
|
10,77
|
10,57
|
10,825
|
10,585
|
| 05/08/2025 |
647.005 |
0,76%
|
10,68
|
10,45
|
10,71
|
10,68
|
| 04/08/2025 |
968.531 |
-3,99%
|
11,10
|
10,54
|
11,155
|
10,60
|
| 01/08/2025 |
749.827 |
-1,78%
|
11,215
|
10,90
|
11,305
|
11,04
|
| 31/07/2025 |
725.392 |
0,31%
|
11,06
|
11,00
|
11,31
|
11,24
|
| 30/07/2025 |
859.044 |
-1,28%
|
11,385
|
11,07
|
11,42
|
11,205
|
| 29/07/2025 |
1.906.800 |
-2,62%
|
11,335
|
11,26
|
11,815
|
11,35
|
| 28/07/2025 |
4.047.489 |
13,43%
|
10,73
|
10,70
|
11,865
|
11,655
|
| 25/07/2025 |
1.516.835 |
0,83%
|
9,84
|
9,712
|
10,295
|
10,275
|
| 24/07/2025 |
911.919 |
1,14%
|
10,20
|
10,08
|
10,33
|
10,19
|
| 23/07/2025 |
1.179.936 |
2,97%
|
10,105
|
10,05
|
10,365
|
10,075
|
| 22/07/2025 |
759.846 |
-1,11%
|
9,80
|
9,664
|
9,882
|
9,784
|
| 21/07/2025 |
619.590 |
0,94%
|
9,724
|
9,724
|
9,98
|
9,894
|
| 18/07/2025 |
734.190 |
0,20%
|
9,856
|
9,714
|
10,10
|
9,802
|
| 17/07/2025 |
594.529 |
2,62%
|
9,69
|
9,666
|
9,99
|
9,782
|
| 16/07/2025 |
968.327 |
-4,16%
|
9,60
|
9,468
|
9,71
|
9,532
|
| 15/07/2025 |
730.244 |
1,00%
|
9,92
|
9,872
|
10,13
|
9,946
|
| 14/07/2025 |
709.986 |
-2,93%
|
9,864
|
9,786
|
10,085
|
9,848
|
| 11/07/2025 |
921.947 |
1,65%
|
9,89
|
9,83
|
10,195
|
10,145
|
