FORVIA (FRVIA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
739.051 |
1,28%
|
9,884
|
9,774
|
10,12
|
9,98
|
| 09/07/2025 |
959.340 |
1,17%
|
9,79
|
9,718
|
9,948
|
9,854
|
| 08/07/2025 |
1.565.307 |
5,76%
|
9,354
|
9,28
|
9,79
|
9,74
|
| 07/07/2025 |
629.293 |
-1,01%
|
9,206
|
9,122
|
9,342
|
9,21
|
| 04/07/2025 |
735.248 |
-1,50%
|
9,40
|
9,226
|
9,428
|
9,304
|
| 03/07/2025 |
961.099 |
-1,05%
|
9,604
|
9,408
|
9,936
|
9,446
|
| 02/07/2025 |
2.555.634 |
9,12%
|
8,978
|
8,894
|
9,562
|
9,546
|
| 01/07/2025 |
669.445 |
1,58%
|
8,65
|
8,42
|
8,748
|
8,748
|
| 30/06/2025 |
509.437 |
-2,69%
|
8,794
|
8,596
|
8,802
|
8,612
|
| 27/06/2025 |
969.947 |
2,53%
|
8,70
|
8,594
|
9,00
|
8,85
|
| 26/06/2025 |
939.656 |
0,30%
|
8,708
|
8,396
|
8,854
|
8,632
|
| 25/06/2025 |
887.741 |
1,20%
|
8,602
|
8,504
|
8,682
|
8,606
|
| 24/06/2025 |
911.661 |
6,11%
|
8,30
|
8,26
|
8,55
|
8,504
|
| 23/06/2025 |
915.075 |
0,05%
|
7,97
|
7,904
|
8,134
|
8,014
|
| 20/06/2025 |
1.547.526 |
-0,20%
|
8,128
|
8,004
|
8,288
|
8,01
|
| 19/06/2025 |
850.562 |
-1,30%
|
7,998
|
7,968
|
8,16
|
8,026
|
| 18/06/2025 |
1.012.416 |
-1,79%
|
8,216
|
7,92
|
8,272
|
8,132
|
| 17/06/2025 |
501.528 |
-0,65%
|
8,25
|
8,192
|
8,452
|
8,28
|
| 16/06/2025 |
611.856 |
2,21%
|
8,162
|
8,162
|
8,44
|
8,334
|
| 13/06/2025 |
573.319 |
-1,04%
|
7,974
|
7,92
|
8,22
|
8,154
|
| 12/06/2025 |
766.354 |
-2,12%
|
8,246
|
8,154
|
8,348
|
8,24
|
| 11/06/2025 |
1.347.324 |
1,03%
|
8,378
|
8,32
|
8,61
|
8,418
|
| 10/06/2025 |
1.411.456 |
7,01%
|
7,73
|
7,73
|
8,418
|
8,332
|
| 09/06/2025 |
643.165 |
1,22%
|
7,65
|
7,65
|
7,83
|
7,786
|
| 06/06/2025 |
590.627 |
0,79%
|
7,608
|
7,56
|
7,782
|
7,692
|
| 05/06/2025 |
843.797 |
-3,15%
|
7,88
|
7,506
|
7,94
|
7,632
|
| 04/06/2025 |
876.069 |
-3,48%
|
8,18
|
7,862
|
8,30
|
7,88
|
| 03/06/2025 |
711.870 |
-0,15%
|
8,206
|
7,898
|
8,24
|
8,164
|
| 02/06/2025 |
1.063.030 |
-1,21%
|
8,16
|
7,938
|
8,22
|
8,176
|
| 30/05/2025 |
1.233.617 |
-1,97%
|
8,378
|
8,266
|
8,538
|
8,276
|
| 29/05/2025 |
611.910 |
0,38%
|
8,642
|
8,424
|
8,728
|
8,442
|
| 28/05/2025 |
829.801 |
2,56%
|
8,20
|
8,20
|
8,52
|
8,41
|
| 27/05/2025 |
506.221 |
-0,12%
|
8,164
|
8,10
|
8,366
|
8,20
|
| 26/05/2025 |
670.356 |
4,75%
|
8,08
|
8,008
|
8,262
|
8,21
|
| 23/05/2025 |
1.132.331 |
-2,27%
|
8,054
|
7,584
|
8,184
|
7,838
|
| 22/05/2025 |
840.912 |
-3,86%
|
8,108
|
7,938
|
8,222
|
8,02
|
| 21/05/2025 |
862.042 |
1,26%
|
8,186
|
8,06
|
8,348
|
8,342
|
| 20/05/2025 |
818.239 |
1,96%
|
8,08
|
7,956
|
8,324
|
8,238
|
| 19/05/2025 |
941.423 |
0,75%
|
7,962
|
7,938
|
8,154
|
8,08
|
| 16/05/2025 |
868.537 |
-2,29%
|
8,256
|
7,94
|
8,27
|
8,02
|
| 15/05/2025 |
934.532 |
-1,80%
|
8,288
|
8,14
|
8,404
|
8,208
|
| 14/05/2025 |
1.160.883 |
-1,86%
|
8,526
|
8,344
|
8,60
|
8,358
|
| 13/05/2025 |
1.709.713 |
5,34%
|
8,12
|
8,12
|
8,516
|
8,516
|
| 12/05/2025 |
2.317.948 |
8,10%
|
7,70
|
7,70
|
8,358
|
8,084
|
| 09/05/2025 |
1.007.464 |
3,34%
|
7,382
|
7,338
|
7,514
|
7,478
|
| 08/05/2025 |
851.444 |
3,05%
|
7,178
|
7,018
|
7,248
|
7,236
|
| 07/05/2025 |
627.253 |
0,11%
|
7,074
|
7,016
|
7,202
|
7,022
|
| 06/05/2025 |
1.196.544 |
-0,06%
|
7,10
|
6,85
|
7,228
|
7,014
|
| 05/05/2025 |
620.305 |
-0,85%
|
7,076
|
6,984
|
7,116
|
7,018
|
| 02/05/2025 |
1.114.125 |
4,46%
|
6,90
|
6,85
|
7,17
|
7,078
|
| 30/04/2025 |
946.914 |
-1,25%
|
6,80
|
6,662
|
6,982
|
6,776
|
| 29/04/2025 |
1.299.587 |
-0,18%
|
6,91
|
6,768
|
7,19
|
6,862
|
| 28/04/2025 |
1.047.586 |
-2,30%
|
6,98
|
6,874
|
7,114
|
6,874
|
| 25/04/2025 |
935.728 |
1,74%
|
7,05
|
6,93
|
7,162
|
7,036
|
| 24/04/2025 |
847.641 |
2,73%
|
6,682
|
6,618
|
6,932
|
6,916
|
| 23/04/2025 |
1.606.761 |
3,89%
|
6,64
|
6,588
|
6,932
|
6,732
|
| 22/04/2025 |
1.476.410 |
1,79%
|
6,452
|
6,184
|
6,53
|
6,48
|
| 17/04/2025 |
2.475.994 |
8,12%
|
6,448
|
5,974
|
6,48
|
6,366
|
| 16/04/2025 |
1.872.555 |
-2,39%
|
5,914
|
5,598
|
5,924
|
5,888
|
| 15/04/2025 |
2.531.217 |
5,75%
|
5,874
|
5,864
|
6,226
|
6,032
|
| 14/04/2025 |
937.420 |
1,53%
|
5,842
|
5,704
|
5,902
|
5,704
|
| 11/04/2025 |
2.180.484 |
-0,04%
|
5,744
|
5,36
|
5,78
|
5,618
|
| 10/04/2025 |
5.585.165 |
6,72%
|
6,274
|
5,55
|
6,274
|
5,62
|
| 09/04/2025 |
3.125.187 |
-7,68%
|
5,28
|
5,234
|
5,538
|
5,266
|
| 08/04/2025 |
2.797.905 |
-2,40%
|
6,05
|
5,552
|
6,05
|
5,704
|
| 07/04/2025 |
3.042.093 |
-3,37%
|
5,448
|
5,268
|
6,048
|
5,844
|
| 04/04/2025 |
3.100.891 |
-6,87%
|
6,464
|
5,814
|
6,53
|
6,048
|
| 03/04/2025 |
2.659.404 |
-6,05%
|
6,72
|
6,424
|
6,932
|
6,494
|
| 02/04/2025 |
2.466.959 |
-6,80%
|
7,15
|
6,806
|
7,222
|
6,912
|
| 01/04/2025 |
1.401.137 |
-1,28%
|
7,69
|
7,218
|
7,70
|
7,416
|
| 31/03/2025 |
1.632.668 |
-5,41%
|
7,85
|
7,478
|
7,904
|
7,512
|
| 28/03/2025 |
1.085.519 |
-5,83%
|
8,382
|
7,942
|
8,45
|
7,942
|
| 27/03/2025 |
1.506.838 |
-1,47%
|
7,89
|
7,862
|
8,454
|
8,434
|
| 26/03/2025 |
905.604 |
-3,21%
|
8,90
|
8,44
|
8,94
|
8,56
|
| 25/03/2025 |
934.506 |
-0,67%
|
8,924
|
8,66
|
8,964
|
8,844
|
| 24/03/2025 |
794.452 |
2,49%
|
8,876
|
8,65
|
8,95
|
8,904
|
| 21/03/2025 |
1.889.459 |
-2,27%
|
8,796
|
8,528
|
8,85
|
8,688
|
| 20/03/2025 |
879.312 |
-0,98%
|
9,00
|
8,816
|
9,148
|
8,89
|
| 19/03/2025 |
670.111 |
1,29%
|
8,726
|
8,60
|
9,052
|
8,978
|
| 18/03/2025 |
1.341.234 |
1,98%
|
8,80
|
8,77
|
9,28
|
8,864
|
| 17/03/2025 |
616.624 |
0,30%
|
8,674
|
8,628
|
8,916
|
8,692
|
| 14/03/2025 |
1.115.643 |
4,18%
|
8,268
|
8,12
|
8,752
|
8,666
|
| 13/03/2025 |
1.083.052 |
-4,41%
|
8,55
|
8,318
|
8,668
|
8,318
|
| 12/03/2025 |
881.096 |
1,23%
|
8,74
|
8,582
|
8,91
|
8,702
|
| 11/03/2025 |
977.480 |
-2,03%
|
8,784
|
8,53
|
9,158
|
8,596
|
| 10/03/2025 |
1.032.400 |
-0,02%
|
8,90
|
8,632
|
9,06
|
8,774
|
| 07/03/2025 |
1.115.888 |
2,09%
|
8,652
|
8,458
|
8,934
|
8,776
|
| 06/03/2025 |
2.283.351 |
7,00%
|
8,322
|
8,10
|
8,71
|
8,596
|
| 05/03/2025 |
2.642.913 |
8,19%
|
7,79
|
7,746
|
8,244
|
8,034
|
| 04/03/2025 |
3.588.230 |
-12,39%
|
8,20
|
7,396
|
8,224
|
7,426
|
| 03/03/2025 |
2.433.837 |
0,40%
|
8,44
|
8,336
|
8,96
|
8,476
|
| 28/02/2025 |
6.187.587 |
-22,62%
|
9,04
|
8,438
|
9,208
|
8,442
|
| 27/02/2025 |
1.105.872 |
-2,89%
|
11,00
|
10,75
|
11,125
|
10,91
|
| 26/02/2025 |
946.229 |
1,81%
|
11,15
|
11,09
|
11,42
|
11,235
|
| 25/02/2025 |
614.874 |
-0,23%
|
10,90
|
10,79
|
11,145
|
11,035
|
| 24/02/2025 |
622.705 |
2,36%
|
10,98
|
10,78
|
11,10
|
11,06
|
| 21/02/2025 |
501.918 |
1,93%
|
10,70
|
10,70
|
10,93
|
10,805
|
| 20/02/2025 |
482.403 |
-0,14%
|
10,685
|
10,59
|
10,835
|
10,60
|
| 19/02/2025 |
714.591 |
-3,50%
|
10,90
|
10,51
|
10,96
|
10,615
|
| 18/02/2025 |
734.213 |
0,37%
|
10,97
|
10,805
|
11,15
|
11,00
|
