FORVIA (FRVIA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
675.058 |
-1,75%
|
11,15
|
10,96
|
11,24
|
10,96
|
| 14/02/2025 |
1.025.635 |
-0,18%
|
11,06
|
10,97
|
11,225
|
11,155
|
| 13/02/2025 |
1.533.196 |
10,75%
|
10,36
|
10,315
|
11,205
|
11,175
|
| 12/02/2025 |
575.949 |
-1,71%
|
10,30
|
10,00
|
10,36
|
10,09
|
| 11/02/2025 |
710.681 |
3,15%
|
9,884
|
9,774
|
10,265
|
10,265
|
| 10/02/2025 |
544.368 |
1,06%
|
10,00
|
9,738
|
10,04
|
9,952
|
| 07/02/2025 |
642.885 |
-1,91%
|
10,05
|
9,844
|
10,18
|
9,848
|
| 06/02/2025 |
827.920 |
2,85%
|
9,804
|
9,734
|
10,125
|
10,04
|
| 05/02/2025 |
952.974 |
-0,75%
|
9,806
|
9,598
|
9,906
|
9,762
|
| 04/02/2025 |
1.847.568 |
7,85%
|
9,224
|
8,948
|
9,836
|
9,836
|
| 03/02/2025 |
3.454.599 |
-10,02%
|
9,20
|
8,77
|
9,384
|
9,12
|
| 31/01/2025 |
805.148 |
-2,50%
|
10,30
|
10,135
|
10,445
|
10,135
|
| 30/01/2025 |
638.849 |
1,86%
|
10,25
|
10,20
|
10,51
|
10,395
|
| 29/01/2025 |
620.352 |
0,94%
|
10,23
|
10,19
|
10,38
|
10,205
|
| 28/01/2025 |
764.514 |
-0,79%
|
10,20
|
10,085
|
10,38
|
10,11
|
| 27/01/2025 |
647.156 |
-0,63%
|
10,08
|
10,04
|
10,36
|
10,19
|
| 24/01/2025 |
1.759.278 |
7,52%
|
9,812
|
9,80
|
10,46
|
10,255
|
| 23/01/2025 |
670.536 |
1,77%
|
9,402
|
9,296
|
9,55
|
9,538
|
| 22/01/2025 |
502.355 |
-1,14%
|
9,484
|
9,276
|
9,584
|
9,372
|
| 21/01/2025 |
418.066 |
-2,23%
|
9,504
|
9,424
|
9,614
|
9,48
|
| 20/01/2025 |
532.191 |
1,25%
|
9,60
|
9,394
|
9,704
|
9,696
|
| 17/01/2025 |
818.929 |
1,40%
|
9,486
|
9,452
|
9,74
|
9,576
|
| 16/01/2025 |
795.383 |
-3,83%
|
10,03
|
9,436
|
10,10
|
9,444
|
| 15/01/2025 |
892.273 |
1,59%
|
9,718
|
9,47
|
9,85
|
9,82
|
| 14/01/2025 |
1.608.626 |
8,49%
|
9,16
|
9,142
|
9,798
|
9,666
|
| 13/01/2025 |
940.457 |
3,77%
|
8,546
|
8,488
|
8,948
|
8,91
|
| 09/01/2025 |
618.651 |
-2,61%
|
8,498
|
8,26
|
8,586
|
8,586
|
| 08/01/2025 |
829.829 |
-3,57%
|
8,882
|
8,51
|
8,882
|
8,592
|
| 07/01/2025 |
623.924 |
-0,13%
|
8,80
|
8,728
|
9,03
|
8,91
|
| 06/01/2025 |
1.042.073 |
5,71%
|
8,608
|
8,558
|
9,164
|
8,922
|
| 03/01/2025 |
645.980 |
-4,22%
|
8,73
|
8,44
|
8,782
|
8,44
|
| 02/01/2025 |
552.131 |
1,52%
|
8,706
|
8,648
|
8,912
|
8,812
|
| 31/12/2024 |
0 |
0,46%
|
8,60
|
8,60
|
8,822
|
8,68
|
| 30/12/2024 |
508.825 |
0,09%
|
8,55
|
8,516
|
8,714
|
8,64
|
| 27/12/2024 |
599.667 |
2,88%
|
8,45
|
8,45
|
8,68
|
8,632
|
| 26/12/2024 |
0 |
-0,90%
|
8,516
|
8,39
|
8,66
|
8,39
|
| 24/12/2024 |
0 |
-0,90%
|
8,516
|
8,39
|
8,66
|
8,466
|
| 23/12/2024 |
682.636 |
3,29%
|
8,13
|
8,016
|
8,466
|
8,466
|
| 20/12/2024 |
1.771.142 |
-1,68%
|
8,244
|
8,006
|
8,292
|
8,196
|
| 19/12/2024 |
1.051.538 |
-2,50%
|
8,332
|
8,158
|
8,49
|
8,336
|
| 18/12/2024 |
0 |
0,52%
|
8,60
|
8,528
|
8,69
|
8,55
|
| 17/12/2024 |
998.561 |
-0,89%
|
8,442
|
8,442
|
8,60
|
8,506
|
| 16/12/2024 |
666.896 |
-3,90%
|
8,886
|
8,50
|
8,952
|
8,582
|
| 13/12/2024 |
907.272 |
-1,63%
|
9,078
|
8,856
|
9,162
|
8,93
|
| 12/12/2024 |
845.237 |
-1,65%
|
9,328
|
9,078
|
9,424
|
9,078
|
| 11/12/2024 |
1.036.986 |
0,09%
|
9,222
|
9,042
|
9,274
|
9,23
|
| 10/12/2024 |
1.363.983 |
-0,67%
|
9,186
|
9,132
|
9,394
|
9,222
|
| 09/12/2024 |
2.016.161 |
7,85%
|
8,75
|
8,738
|
9,284
|
9,284
|
| 06/12/2024 |
1.181.102 |
2,77%
|
8,394
|
8,394
|
8,728
|
8,608
|
| 05/12/2024 |
1.504.857 |
5,17%
|
7,94
|
7,94
|
8,404
|
8,376
|
| 04/12/2024 |
1.293.166 |
5,54%
|
7,554
|
7,554
|
8,056
|
7,964
|
| 03/12/2024 |
1.875.558 |
-4,84%
|
7,71
|
7,446
|
7,79
|
7,546
|
| 02/12/2024 |
982.494 |
-1,32%
|
7,688
|
7,666
|
8,116
|
7,93
|
| 29/11/2024 |
526.361 |
0,03%
|
8,066
|
7,97
|
8,176
|
8,036
|
| 28/11/2024 |
723.751 |
1,26%
|
8,068
|
7,964
|
8,20
|
8,034
|
| 27/11/2024 |
778.384 |
-2,77%
|
8,048
|
7,828
|
8,102
|
7,934
|
| 26/11/2024 |
866.037 |
-1,69%
|
8,18
|
8,022
|
8,37
|
8,16
|
| 25/11/2024 |
1.567.190 |
5,01%
|
7,998
|
7,98
|
8,308
|
8,30
|
| 22/11/2024 |
1.398.343 |
3,16%
|
7,792
|
7,618
|
7,998
|
7,904
|
| 21/11/2024 |
1.091.310 |
-1,24%
|
7,678
|
7,60
|
7,772
|
7,662
|
| 20/11/2024 |
1.179.434 |
-4,90%
|
8,19
|
7,758
|
8,256
|
7,758
|
| 19/11/2024 |
1.554.599 |
-3,57%
|
8,46
|
7,968
|
8,58
|
8,158
|
| 18/11/2024 |
908.350 |
-3,18%
|
8,778
|
8,454
|
8,918
|
8,46
|
| 15/11/2024 |
1.020.613 |
-2,85%
|
8,824
|
8,738
|
9,044
|
8,738
|
| 14/11/2024 |
1.124.204 |
3,33%
|
8,80
|
8,646
|
8,994
|
8,994
|
| 13/11/2024 |
858.845 |
1,35%
|
8,574
|
8,51
|
8,89
|
8,704
|
| 12/11/2024 |
1.292.889 |
-6,63%
|
9,042
|
8,588
|
9,08
|
8,588
|
| 11/11/2024 |
903.633 |
5,00%
|
8,94
|
8,77
|
9,22
|
9,198
|
| 08/11/2024 |
1.218.804 |
-4,14%
|
9,148
|
8,586
|
9,148
|
8,76
|
| 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
|
