FORVIA (FRVIA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
07/11/2024 1.660.646 7,79% 8,524 8,46 9,138 9,138
06/11/2024 2.280.911 -3,55% 8,712 8,312 9,148 8,478
05/11/2024 465.335 -0,25% 8,93 8,72 8,978 8,79
04/11/2024 453.281 -1,21% 8,89 8,812 9,072 8,812
01/11/2024 573.880 2,81% 8,75 8,618 8,942 8,92
31/10/2024 758.623 -0,55% 8,734 8,598 8,904 8,676
30/10/2024 1.066.685 -2,68% 8,834 8,69 8,976 8,724
29/10/2024 1.417.902 2,28% 8,862 8,716 9,126 8,964
28/10/2024 1.158.105 1,44% 8,80 8,524 8,95 8,764
25/10/2024 1.302.051 -0,02% 8,56 8,194 8,644 8,64
24/10/2024 1.174.363 0,93% 8,626 8,626 9,088 8,642
23/10/2024 1.272.457 -3,12% 8,714 8,562 9,12 8,562
22/10/2024 1.535.865 5,47% 8,362 8,332 8,90 8,838
21/10/2024 1.914.920 5,25% 8,40 8,312 8,79 8,38
18/10/2024 2.095.145 6,84% 7,48 7,48 8,014 7,962
17/10/2024 1.914.218 -6,50% 7,932 7,422 7,942 7,452
16/10/2024 1.090.495 -1,12% 7,928 7,762 8,158 7,97
15/10/2024 979.046 -2,11% 8,204 7,952 8,292 8,06
14/10/2024 739.351 -1,91% 8,326 8,162 8,412 8,234
11/10/2024 625.939 -0,76% 8,344 8,306 8,522 8,394
10/10/2024 870.331 -2,02% 8,626 8,39 8,65 8,458
09/10/2024 982.680 4,28% 8,27 8,20 8,756 8,632
08/10/2024 1.469.813 -3,72% 8,35 8,064 8,422 8,278
07/10/2024 1.002.978 -3,78% 9,03 8,488 9,12 8,598
04/10/2024 1.093.490 1,71% 8,796 8,796 9,15 8,936
03/10/2024 663.363 -0,75% 8,83 8,758 8,884 8,786
02/10/2024 995.679 -2,06% 9,03 8,676 9,03 8,852
01/10/2024 1.496.822 -2,06% 9,246 9,038 9,388 9,038
30/09/2024 2.480.406 -5,80% 9,52 8,748 9,656 9,228
27/09/2024 2.761.405 11,12% 8,50 8,474 9,874 9,796
26/09/2024 2.078.371 8,68% 8,296 8,278 8,816 8,816
25/09/2024 924.852 -1,29% 8,11 8,072 8,38 8,112
24/09/2024 1.568.638 2,67% 8,31 8,218 8,448 8,218
23/09/2024 1.458.963 0,58% 7,926 7,762 8,186 8,004
20/09/2024 4.663.619 -8,00% 8,442 7,868 8,476 7,958
19/09/2024 1.852.734 4,19% 8,54 8,538 8,746 8,65
18/09/2024 1.140.553 -0,38% 8,332 8,224 8,422 8,302
17/09/2024 1.070.810 2,86% 8,142 8,08 8,40 8,334
16/09/2024 970.255 -5,11% 8,508 8,102 8,596 8,102
13/09/2024 954.473 4,10% 8,20 8,198 8,686 8,538
12/09/2024 1.118.285 0,05% 8,382 8,106 8,50 8,202
11/09/2024 1.545.626 -4,59% 8,608 8,134 8,806 8,198
10/09/2024 1.491.335 -3,81% 8,894 8,46 8,932 8,592
09/09/2024 1.211.792 1,27% 8,832 8,70 8,932 8,932
06/09/2024 1.814.471 -4,88% 9,268 8,726 9,268 8,82
05/09/2024 1.066.621 1,31% 9,116 9,092 9,56 9,272
04/09/2024 907.229 -2,93% 9,19 9,07 9,304 9,152
03/09/2024 1.544.457 -0,38% 9,464 9,22 9,74 9,428
02/09/2024 1.099.044 2,40% 9,248 8,98 9,65 9,464
30/08/2024 636.127 1,07% 9,156 9,15 9,338 9,242
29/08/2024 765.352 -2,18% 9,32 9,134 9,404 9,144
28/08/2024 566.275 -2,20% 9,55 9,31 9,638 9,348
27/08/2024 650.160 -1,63% 9,74 9,558 9,926 9,558
26/08/2024 380.238 0,21% 9,678 9,576 9,854 9,716
23/08/2024 709.884 2,73% 9,464 9,464 9,744 9,696
22/08/2024 533.868 -0,38% 9,486 9,40 9,61 9,438
21/08/2024 757.402 1,05% 9,416 9,374 9,542 9,474
20/08/2024 699.078 -1,31% 9,496 9,32 9,55 9,376
19/08/2024 427.797 1,60% 9,326 9,326 9,548 9,50
16/08/2024 530.028 -1,31% 9,542 9,33 9,604 9,35
15/08/2024 683.662 1,94% 9,368 9,312 9,63 9,474
14/08/2024 693.973 1,53% 9,248 9,144 9,476 9,294
13/08/2024 699.074 -0,13% 9,20 8,974 9,238 9,154
12/08/2024 385.775 0,13% 9,186 9,06 9,20 9,166
09/08/2024 669.593 1,37% 9,05 8,946 9,298 9,154
08/08/2024 980.034 -0,22% 8,996 8,822 9,12 9,03
07/08/2024 1.108.200 0,44% 9,146 9,05 9,532 9,05
06/08/2024 1.013.226 -0,18% 9,25 8,916 9,32 9,01
05/08/2024 1.927.578 -4,37% 8,998 8,72 9,24 9,026
02/08/2024 2.112.074 -9,16% 10,135 9,356 10,135 9,438
01/08/2024 871.233 -4,11% 10,725 10,29 10,745 10,39
31/07/2024 1.017.882 2,02% 10,79 10,745 10,95 10,835
30/07/2024 612.176 0,28% 10,635 10,46 10,765 10,62
29/07/2024 875.621 0,52% 10,64 10,485 10,85 10,59
26/07/2024 945.941 0,48% 10,48 10,40 10,80 10,535
25/07/2024 1.695.276 -0,76% 10,36 9,962 10,525 10,485
24/07/2024 1.604.522 -0,98% 10,51 10,11 11,10 10,565
23/07/2024 1.169.866 -0,42% 10,75 10,525 10,885 10,67
22/07/2024 967.711 4,38% 10,385 10,365 10,745 10,715
19/07/2024 1.655.829 -7,77% 10,935 10,255 10,97 10,265
18/07/2024 854.437 3,78% 10,785 10,75 11,205 11,13
17/07/2024 1.008.305 -2,72% 10,97 10,635 11,03 10,725
16/07/2024 896.954 -1,30% 11,105 10,635 11,12 11,025
15/07/2024 611.911 -1,63% 11,265 11,01 11,27 11,17
12/07/2024 765.956 2,53% 11,27 11,10 11,39 11,355
11/07/2024 1.047.931 2,83% 10,825 10,74 11,14 11,075
10/07/2024 924.913 1,51% 10,735 10,625 10,97 10,77
09/07/2024 1.314.931 -4,29% 11,025 10,48 11,08 10,61
08/07/2024 1.121.729 -2,34% 11,225 11,045 11,50 11,085
05/07/2024 805.381 0,44% 11,335 11,295 11,575 11,35
04/07/2024 712.815 -0,22% 11,515 11,20 11,72 11,30
03/07/2024 1.037.695 1,16% 11,205 11,03 11,48 11,325
02/07/2024 904.614 -2,65% 11,38 11,055 11,41 11,195
01/07/2024 906.427 4,03% 11,80 11,395 11,92 11,50
28/06/2024 1.203.483 -1,16% 11,215 11,055 11,28 11,055
27/06/2024 952.959 -1,41% 11,34 11,185 11,47 11,185
26/06/2024 1.048.606 -4,50% 11,90 11,28 11,90 11,345
25/06/2024 879.210 -2,10% 12,07 11,765 12,13 11,88
24/06/2024 899.585 0,66% 11,885 11,645 12,225 12,135
21/06/2024 1.836.625 -1,35% 12,20 11,82 12,23 12,055
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).