Cotação atual, histórico e gráfico do papel: FVPQ11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FVPQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-1,88%	-0,86	44,80	46,12	44,75	46,12	88K	1.363
22/01/2025	1,38%	0,62	45,66	45,02	44,82	46,55	106K	1.319
21/01/2025	-1,62%	-0,74	45,04	46,01	45,02	46,01	90K	1.653
20/01/2025	0,70%	0,32	45,78	45,47	45,36	47,51	118K	1.673
17/01/2025	-0,55%	-0,25	45,46	45,65	45,36	45,73	116K	1.658
16/01/2025	0,02%	0,01	45,71	46,00	45,42	46,69	128K	1.667
15/01/2025	-0,65%	-0,30	45,70	46,01	45,08	47,60	120K	1.679

14/01/2025	0,22%	0,10	46,00	46,36	45,77	46,40	107K	1.626
13/01/2025	-0,74%	-0,34	45,90	46,70	45,81	47,43	115K	1.618
10/01/2025	-2,01%	-0,95	46,24	47,19	46,24	47,19	90K	1.621
09/01/2025	2,25%	1,04	47,19	46,15	46,15	48,76	485K	1.638
08/01/2025	2,15%	0,97	46,15	45,11	45,11	47,31	106K	1.665
07/01/2025	2,01%	0,89	45,18	44,75	43,75	46,56	117K	1.753
06/01/2025	2,93%	1,26	44,29	43,72	43,72	44,45	95K	1.728
03/01/2025	-0,42%	-0,18	43,03	43,00	42,51	43,20	95K	1.737
02/01/2025	2,69%	1,13	43,21	42,52	41,49	44,17	105K	1.781
30/12/2024	-1,10%	-0,47	42,08	42,54	41,18	42,54	88K	1.796
27/12/2024	1,31%	0,55	42,55	41,90	41,16	42,55	78K	1.791
26/12/2024	-2,35%	-1,01	42,00	42,50	42,00	45,24	211K	1.525
23/12/2024	3,64%	1,51	43,01	41,50	40,70	43,90	139K	1.856
20/12/2024	1,19%	0,49	41,50	40,82	40,46	41,51	119K	1.841
19/12/2024	-1,54%	-0,64	41,01	41,66	40,82	42,01	105K	1.809
18/12/2024	-2,00%	-0,85	41,65	42,51	41,65	44,10	114K	1.783
17/12/2024	-0,54%	-0,23	42,50	42,75	42,02	43,15	104K	1.753
16/12/2024	-1,97%	-0,86	42,73	43,50	42,67	43,50	231K	1.929
13/12/2024	1,11%	0,48	43,59	43,12	43,11	45,10	112K	1.829
12/12/2024	-0,90%	-0,39	43,11	42,71	42,70	43,45	90K	1.728
11/12/2024	1,35%	0,58	43,50	42,94	42,07	44,38	121K	1.788
10/12/2024	-0,19%	-0,08	42,92	43,43	42,14	44,30	119K	1.831
09/12/2024	-2,27%	-1,00	43,00	44,00	42,69	47,47	147K	1.353
06/12/2024	2,09%	0,90	44,00	43,12	42,65	44,38	102K	1.752
05/12/2024	-1,28%	-0,56	43,10	43,67	42,79	44,01	146K	1.793
04/12/2024	-4,09%	-1,86	43,66	45,53	43,66	48,57	134K	1.553
03/12/2024	-2,59%	-1,21	45,52	46,74	45,52	46,74	121K	1.638
02/12/2024	-2,61%	-1,25	46,73	48,01	46,21	48,01	127K	1.955
29/11/2024	-1,98%	-0,97	47,98	48,93	47,50	48,94	108K	1.759
28/11/2024	-2,00%	-1,00	48,95	50,00	48,81	50,00	33K	353
27/11/2024	-0,10%	-0,05	49,95	49,10	49,00	49,95	80K	1.277
26/11/2024	2,80%	1,36	50,00	49,00	48,59	50,50	128K	1.567
25/11/2024	-1,34%	-0,66	48,64	49,30	48,59	49,30	94K	1.537
22/11/2024	-0,30%	-0,15	49,30	49,37	49,00	50,01	127K	1.559
21/11/2024	-1,10%	-0,55	49,45	50,00	49,33	50,00	125K	1.528
19/11/2024	-0,34%	-0,17	50,00	50,20	49,20	50,31	122K	1.563
18/11/2024	-1,67%	-0,85	50,17	51,02	50,03	51,02	94K	1.517
14/11/2024	-0,35%	-0,18	51,02	51,05	50,18	51,48	191K	2.999
13/11/2024	-2,48%	-1,30	51,20	52,31	51,12	52,49	129K	1.514
12/11/2024	-2,60%	-1,40	52,50	54,00	52,20	54,00	29K	246
11/11/2024	-2,00%	-1,10	53,90	55,01	53,82	55,01	41K	413
08/11/2024	-1,66%	-0,93	55,00	56,25	55,00	56,25	100K	1.378
07/11/2024	-2,05%	-1,17	55,93	57,11	55,90	59,71	98K	881
06/11/2024	0,18%	0,10	57,10	57,01	57,00	58,79	19K	132
05/11/2024	-0,40%	-0,23	57,00	57,24	57,00	57,86	49K	582
04/11/2024	-1,04%	-0,60	57,23	58,41	57,00	58,41	91K	611
01/11/2024	-2,03%	-1,20	57,83	56,79	56,75	59,99	108K	502
31/10/2024	0,03%	0,02	59,03	59,00	59,00	59,93	197K	607
30/10/2024	-0,20%	-0,12	59,01	59,01	59,00	59,94	107K	602
29/10/2024	0,90%	0,53	59,13	58,60	58,15	59,30	53K	587
28/10/2024	0,60%	0,35	58,60	58,26	57,90	58,96	54K	608
25/10/2024	-0,44%	-0,26	58,25	59,98	57,90	59,98	39K	567
24/10/2024	-0,86%	-0,51	58,51	59,04	58,40	59,87	49K	570
23/10/2024	-0,87%	-0,52	59,02	60,00	59,02	60,00	60K	816
22/10/2024	-1,42%	-0,86	59,54	60,07	59,52	60,43	50K	582
21/10/2024	-0,43%	-0,26	60,40	60,80	60,04	61,07	51K	580
18/10/2024	1,10%	0,66	60,66	60,20	59,90	60,78	57K	578
17/10/2024	-1,98%	-1,21	60,00	61,20	59,71	61,59	90K	540
16/10/2024	-0,26%	-0,16	61,21	61,40	61,03	61,70	49K	538
15/10/2024	0,28%	0,17	61,37	61,30	61,12	62,95	72K	576
14/10/2024	1,48%	0,89	61,20	60,92	60,50	61,99	88K	611
11/10/2024	0,55%	0,33	60,31	59,95	59,15	60,78	102K	609
10/10/2024	-0,12%	-0,07	59,98	60,06	59,10	61,41	77K	579
09/10/2024	-1,01%	-0,61	60,05	60,04	60,03	60,64	63K	580
08/10/2024	1,08%	0,65	60,66	60,02	60,01	60,66	63K	540
07/10/2024	-0,58%	-0,35	60,01	61,00	60,01	61,00	95K	596
04/10/2024	0,17%	0,10	60,36	60,26	60,20	60,65	50K	522
03/10/2024	0,07%	0,04	60,26	60,26	60,21	60,66	56K	542
02/10/2024	-1,28%	-0,78	60,22	61,50	60,11	61,51	57K	572
01/10/2024	-2,71%	-1,70	61,00	62,29	60,54	62,29	128K	934
30/09/2024	-1,21%	-0,77	62,70	63,52	62,20	64,98	67K	568
27/09/2024	-0,60%	-0,38	63,47	63,84	63,20	64,55	56K	548
26/09/2024	0,39%	0,25	63,85	63,55	63,13	63,85	57K	528
25/09/2024	0,14%	0,09	63,60	65,36	63,53	65,36	55K	576
24/09/2024	0,06%	0,04	63,51	63,92	63,00	65,40	86K	632
23/09/2024	-2,43%	-1,58	63,47	68,49	63,00	68,49	239K	430
20/09/2024	-1,21%	-0,80	65,05	65,85	63,01	66,11	74K	625
19/09/2024	-1,44%	-0,96	65,85	66,81	65,77	66,96	95K	561
18/09/2024	0,16%	0,11	66,81	66,75	66,70	67,22	100K	566
17/09/2024	-0,61%	-0,41	66,70	67,10	66,70	67,25	68K	576
16/09/2024	-0,80%	-0,54	67,11	67,65	67,11	67,65	61K	564
13/09/2024	0,28%	0,19	67,65	68,27	67,50	68,29	65K	570
12/09/2024	-1,22%	-0,83	67,46	68,25	67,44	68,28	58K	547
11/09/2024	-1,20%	-0,83	68,29	69,76	67,02	69,76	95K	607
10/09/2024	-0,75%	-0,52	69,12	69,98	69,02	69,98	95K	560
09/09/2024	-0,73%	-0,51	69,64	70,86	69,64	70,86	107K	601
06/09/2024	-0,40%	-0,28	70,15	70,38	70,02	70,75	111K	579
05/09/2024	-0,37%	-0,26	70,43	70,69	70,11	70,69	118K	584
04/09/2024	-0,44%	-0,31	70,69	71,03	70,56	72,00	135K	570
03/09/2024	-0,03%	-0,02	71,00	71,02	71,00	71,99	64K	530
02/09/2024	-2,04%	-1,48	71,02	72,00	70,55	72,00	67K	555
30/08/2024	2,03%	1,44	72,50	71,02	71,01	72,50	116K	555
29/08/2024	0,35%	0,25	71,06	70,81	70,80	71,57	48K	529
28/08/2024	-0,30%	-0,21	70,81	70,70	70,65	71,20	64K	570
27/08/2024	0,03%	0,02	71,02	71,00	70,66	71,29	62K	550
26/08/2024	0,13%	0,09	71,00	70,88	70,53	71,30	63K	551
23/08/2024	0,14%	0,10	70,91	70,85	70,54	71,05	40K	521
22/08/2024	-0,63%	-0,45	70,81	71,26	70,65	71,83	84K	565
21/08/2024	1,18%	0,83	71,26	71,15	70,45	72,00	102K	598
20/08/2024	-1,08%	-0,77	70,43	71,20	70,43	71,21	138K	572
19/08/2024	-0,14%	-0,10	71,20	71,30	70,39	72,00	64K	573
16/08/2024	-0,28%	-0,20	71,30	71,50	70,94	72,80	83K	557
15/08/2024	0,00%	0,00	71,50	71,50	71,06	71,79	62K	533
14/08/2024	-1,38%	-1,00	71,50	72,51	71,05	74,89	76K	592
13/08/2024	3,20%	2,25	72,50	70,26	70,26	75,72	43K	182
12/08/2024	0,27%	0,19	70,25	70,06	70,05	71,00	75K	544
09/08/2024	-0,45%	-0,32	70,06	71,00	70,05	71,00	136K	579
08/08/2024	0,11%	0,08	70,38	70,50	70,31	71,00	64K	552
07/08/2024	0,33%	0,23	70,30	71,25	70,08	71,25	84K	617
06/08/2024	-0,89%	-0,63	70,07	71,38	70,04	71,97	99K	600
05/08/2024	-1,90%	-1,37	70,70	72,15	70,58	72,15	131K	601
02/08/2024	-1,36%	-0,99	72,07	73,34	72,05	73,34	50K	539
01/08/2024	-3,04%	-2,29	73,06	74,00	70,99	74,00	221K	231
31/07/2024	0,86%	0,64	75,35	74,73	74,73	76,10	128K	592
30/07/2024	-1,33%	-1,01	74,71	76,48	74,71	76,50	84K	850
29/07/2024	0,01%	0,01	75,72	76,47	75,36	76,58	82K	562
26/07/2024	0,91%	0,68	75,71	75,03	75,03	76,19	51K	540
25/07/2024	0,58%	0,43	75,03	74,61	74,55	76,33	70K	545
24/07/2024	-2,27%	-1,73	74,60	76,10	74,54	76,62	184K	582
23/07/2024	-0,68%	-0,52	76,33	77,01	75,84	77,92	124K	618
22/07/2024	-0,19%	-0,15	76,85	77,00	76,05	78,95	66K	549
19/07/2024	0,64%	0,49	77,00	76,51	75,82	77,15	52K	528
18/07/2024	-0,77%	-0,59	76,51	77,00	76,37	77,37	64K	534
17/07/2024	1,17%	0,89	77,10	76,22	75,80	79,22	107K	591
16/07/2024	0,12%	0,09	76,21	76,28	76,13	76,99	77K	558
15/07/2024	0,82%	0,62	76,12	75,51	75,50	76,79	182K	558
12/07/2024	-	-	75,50	74,30	74,17	76,18	107K	601

Date,Open,High,Low,Close,Volume
23-Jan-25,46.12,46.12,44.75,44.80,88394
22-Jan-25,45.02,46.55,44.82,45.66,105713
21-Jan-25,46.01,46.01,45.02,45.04,90191
20-Jan-25,45.47,47.51,45.36,45.78,117573
17-Jan-25,45.65,45.73,45.36,45.46,115854
16-Jan-25,46.00,46.69,45.42,45.71,127511
15-Jan-25,46.01,47.60,45.08,45.70,119810
14-Jan-25,46.36,46.40,45.77,46.00,107063
13-Jan-25,46.70,47.43,45.81,45.90,114930
10-Jan-25,47.19,47.19,46.24,46.24,89856
09-Jan-25,46.15,48.76,46.15,47.19,485218
08-Jan-25,45.11,47.31,45.11,46.15,105934
07-Jan-25,44.75,46.56,43.75,45.18,117447
06-Jan-25,43.72,44.45,43.72,44.29,95411
03-Jan-25,43.00,43.20,42.51,43.03,95396
02-Jan-25,42.52,44.17,41.49,43.21,104699
30-Dec-24,42.54,42.54,41.18,42.08,87946
27-Dec-24,41.90,42.55,41.16,42.55,77547
26-Dec-24,42.50,45.24,42.00,42.00,210700
23-Dec-24,41.50,43.90,40.70,43.01,139224
20-Dec-24,40.82,41.51,40.46,41.50,118695
19-Dec-24,41.66,42.01,40.82,41.01,104961
18-Dec-24,42.51,44.10,41.65,41.65,114110
17-Dec-24,42.75,43.15,42.02,42.50,104333
16-Dec-24,43.50,43.50,42.67,42.73,230637
13-Dec-24,43.12,45.10,43.11,43.59,112200
12-Dec-24,42.71,43.45,42.70,43.11,89933
11-Dec-24,42.94,44.38,42.07,43.50,121427
10-Dec-24,43.43,44.30,42.14,42.92,118919
09-Dec-24,44.00,47.47,42.69,43.00,146920
06-Dec-24,43.12,44.38,42.65,44.00,102410
05-Dec-24,43.67,44.01,42.79,43.10,145601
04-Dec-24,45.53,48.57,43.66,43.66,134270
03-Dec-24,46.74,46.74,45.52,45.52,121397
02-Dec-24,48.01,48.01,46.21,46.73,127264
29-Nov-24,48.93,48.94,47.50,47.98,107876
28-Nov-24,50.00,50.00,48.81,48.95,33157
27-Nov-24,49.10,49.95,49.00,49.95,80351
26-Nov-24,49.00,50.50,48.59,50.00,127990
25-Nov-24,49.30,49.30,48.59,48.64,93731
22-Nov-24,49.37,50.01,49.00,49.30,127410
21-Nov-24,50.00,50.00,49.33,49.45,124944
19-Nov-24,50.20,50.31,49.20,50.00,121956
18-Nov-24,51.02,51.02,50.03,50.17,94137
14-Nov-24,51.05,51.48,50.18,51.02,191437
13-Nov-24,52.31,52.49,51.12,51.20,128653
12-Nov-24,54.00,54.00,52.20,52.50,29388
11-Nov-24,55.01,55.01,53.82,53.90,41475
08-Nov-24,56.25,56.25,55.00,55.00,100397
07-Nov-24,57.11,59.71,55.90,55.93,97552
06-Nov-24,57.01,58.79,57.00,57.10,19192
05-Nov-24,57.24,57.86,57.00,57.00,49010
04-Nov-24,58.41,58.41,57.00,57.23,91071
01-Nov-24,56.79,59.99,56.75,57.83,107882
31-Oct-24,59.00,59.93,59.00,59.03,196976
30-Oct-24,59.01,59.94,59.00,59.01,107454
29-Oct-24,58.60,59.30,58.15,59.13,53194
28-Oct-24,58.26,58.96,57.90,58.60,54137
25-Oct-24,59.98,59.98,57.90,58.25,38632
24-Oct-24,59.04,59.87,58.40,58.51,48741
23-Oct-24,60.00,60.00,59.02,59.02,59756
22-Oct-24,60.07,60.43,59.52,59.54,49748
21-Oct-24,60.80,61.07,60.04,60.40,51069
18-Oct-24,60.20,60.78,59.90,60.66,57433
17-Oct-24,61.20,61.59,59.71,60.00,89961
16-Oct-24,61.40,61.70,61.03,61.21,48624
15-Oct-24,61.30,62.95,61.12,61.37,72379
14-Oct-24,60.92,61.99,60.50,61.20,87800
11-Oct-24,59.95,60.78,59.15,60.31,102239
10-Oct-24,60.06,61.41,59.10,59.98,76938
09-Oct-24,60.04,60.64,60.03,60.05,62534
08-Oct-24,60.02,60.66,60.01,60.66,62706
07-Oct-24,61.00,61.00,60.01,60.01,95481
04-Oct-24,60.26,60.65,60.20,60.36,49542
03-Oct-24,60.26,60.66,60.21,60.26,55625
02-Oct-24,61.50,61.51,60.11,60.22,56611
01-Oct-24,62.29,62.29,60.54,61.00,127855
30-Sep-24,63.52,64.98,62.20,62.70,66870
27-Sep-24,63.84,64.55,63.20,63.47,55778
26-Sep-24,63.55,63.85,63.13,63.85,56957
25-Sep-24,65.36,65.36,63.53,63.60,55449
24-Sep-24,63.92,65.40,63.00,63.51,86032
23-Sep-24,68.49,68.49,63.00,63.47,238952
20-Sep-24,65.85,66.11,63.01,65.05,73953
19-Sep-24,66.81,66.96,65.77,65.85,95051
18-Sep-24,66.75,67.22,66.70,66.81,99805
17-Sep-24,67.10,67.25,66.70,66.70,67923
16-Sep-24,67.65,67.65,67.11,67.11,60502
13-Sep-24,68.27,68.29,67.50,67.65,64976
12-Sep-24,68.25,68.28,67.44,67.46,57628
11-Sep-24,69.76,69.76,67.02,68.29,94504
10-Sep-24,69.98,69.98,69.02,69.12,94929
09-Sep-24,70.86,70.86,69.64,69.64,106743
06-Sep-24,70.38,70.75,70.02,70.15,110761
05-Sep-24,70.69,70.69,70.11,70.43,117659
04-Sep-24,71.03,72.00,70.56,70.69,134884
03-Sep-24,71.02,71.99,71.00,71.00,64096
02-Sep-24,72.00,72.00,70.55,71.02,66982
30-Aug-24,71.02,72.50,71.01,72.50,115930
29-Aug-24,70.81,71.57,70.80,71.06,48178
28-Aug-24,70.70,71.20,70.65,70.81,64388
27-Aug-24,71.00,71.29,70.66,71.02,61740
26-Aug-24,70.88,71.30,70.53,71.00,63482
23-Aug-24,70.85,71.05,70.54,70.91,40089
22-Aug-24,71.26,71.83,70.65,70.81,84235
21-Aug-24,71.15,72.00,70.45,71.26,101545
20-Aug-24,71.20,71.21,70.43,70.43,138484
19-Aug-24,71.30,72.00,70.39,71.20,63692
16-Aug-24,71.50,72.80,70.94,71.30,82897
15-Aug-24,71.50,71.79,71.06,71.50,62498
14-Aug-24,72.51,74.89,71.05,71.50,76308
13-Aug-24,70.26,75.72,70.26,72.50,42874
12-Aug-24,70.06,71.00,70.05,70.25,75030
09-Aug-24,71.00,71.00,70.05,70.06,136410
08-Aug-24,70.50,71.00,70.31,70.38,64435
07-Aug-24,71.25,71.25,70.08,70.30,84299
06-Aug-24,71.38,71.97,70.04,70.07,99387
05-Aug-24,72.15,72.15,70.58,70.70,131118
02-Aug-24,73.34,73.34,72.05,72.07,50099
01-Aug-24,74.00,74.00,70.99,73.06,220846
31-Jul-24,74.73,76.10,74.73,75.35,128060
30-Jul-24,76.48,76.50,74.71,74.71,83801
29-Jul-24,76.47,76.58,75.36,75.72,82219
26-Jul-24,75.03,76.19,75.03,75.71,51422
25-Jul-24,74.61,76.33,74.55,75.03,70131
24-Jul-24,76.10,76.62,74.54,74.60,184359
23-Jul-24,77.01,77.92,75.84,76.33,124458
22-Jul-24,77.00,78.95,76.05,76.85,66035
19-Jul-24,76.51,77.15,75.82,77.00,51613
18-Jul-24,77.00,77.37,76.37,76.51,63623
17-Jul-24,76.22,79.22,75.80,77.10,107100
16-Jul-24,76.28,76.99,76.13,76.21,77126
15-Jul-24,75.51,76.79,75.50,76.12,181575
12-Jul-24,74.30,76.18,74.17,75.50,106699

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FVPQ11