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
23/09/2026	0,06%	0,03	50,53	49,78	49,78	50,70	16K	34
22/09/2026	0,30%	0,15	50,50	51,00	50,02	51,00	11K	28
21/09/2026	0,06%	0,03	50,35	50,32	50,00	50,99	14K	29
18/09/2026	0,00%	0,00	50,32	51,23	50,32	51,23	16K	25
17/09/2026	-0,34%	-0,17	50,32	50,01	50,01	50,62	13K	22
16/09/2026	-1,71%	-0,88	50,49	51,29	50,00	51,29	30K	68
15/09/2026	1,32%	0,67	51,37	51,21	50,70	51,48	9K	14
14/09/2026	-0,59%	-0,30	50,70	51,00	50,70	51,00	9K	19
11/09/2026	-0,02%	-0,01	51,00	51,99	50,92	51,99	10K	48
10/09/2026	0,97%	0,49	51,01	50,53	50,53	51,85	53K	17
09/09/2026	-1,14%	-0,58	50,52	50,70	50,41	51,35	12K	23
08/09/2026	0,04%	0,02	51,10	50,40	50,40	51,90	17K	43
04/09/2026	-3,59%	-1,90	51,08	52,79	51,08	52,79	18K	41
03/09/2026	-0,04%	-0,02	52,98	52,05	51,48	52,98	3K	13
02/09/2026	-0,58%	-0,31	53,00	53,44	49,05	53,44	56K	176
01/09/2026	6,58%	3,29	53,31	50,30	49,01	53,31	44K	41
31/08/2026	0,10%	0,05	50,02	49,97	49,97	52,00	88K	76
28/08/2026	-1,61%	-0,82	49,97	50,21	48,71	51,00	107K	1.508
27/08/2026	-1,19%	-0,61	50,79	51,94	50,10	51,95	27K	39
26/08/2026	-0,94%	-0,49	51,40	51,99	50,24	51,99	14K	15
25/08/2026	-0,21%	-0,11	51,89	52,11	50,10	52,11	69K	81
24/08/2026	-1,87%	-0,99	52,00	52,98	51,32	52,98	14K	62
21/08/2026	0,93%	0,49	52,99	52,99	51,55	52,99	23K	36
20/08/2026	-0,94%	-0,50	52,50	53,01	52,25	53,01	9K	11
19/08/2026	2,91%	1,50	53,00	51,50	51,48	53,42	49K	76
18/08/2026	2,63%	1,32	51,50	50,15	50,10	52,10	89K	127
17/08/2026	0,06%	0,03	50,18	50,21	49,76	51,50	49K	81
14/08/2026	0,30%	0,15	50,15	50,20	49,22	50,20	8K	26
13/08/2026	-2,15%	-1,10	50,00	49,78	49,77	51,00	28K	147
12/08/2026	2,61%	1,30	51,10	49,11	49,11	51,10	31K	162
11/08/2026	0,10%	0,05	49,80	50,25	49,12	50,32	10K	138
10/08/2026	-0,50%	-0,25	49,75	50,00	49,75	50,33	11K	135
07/08/2026	-3,85%	-2,00	50,00	52,06	49,75	52,06	88K	552
06/08/2026	0,00%	0,00	52,00	52,00	50,93	52,03	21K	150
05/08/2026	-2,20%	-1,17	52,00	53,03	50,10	53,03	63K	67
04/08/2026	-0,23%	-0,12	53,17	53,29	51,90	53,29	23K	37
03/08/2026	1,33%	0,70	53,29	52,39	51,40	53,29	59K	209
31/07/2026	0,55%	0,29	52,59	51,50	51,50	52,99	16K	22
30/07/2026	1,30%	0,67	52,30	52,74	52,00	52,74	12K	28
29/07/2026	-2,58%	-1,37	51,63	52,37	51,57	53,00	69K	109
28/07/2026	1,01%	0,53	53,00	52,47	52,47	53,36	78K	109
27/07/2026	-4,01%	-2,19	52,47	53,56	51,55	53,99	46K	93
24/07/2026	1,05%	0,57	54,66	52,65	52,63	54,66	26K	161
23/07/2026	0,54%	0,29	54,09	52,74	52,36	54,85	65K	139
22/07/2026	-1,93%	-1,06	53,80	55,40	52,66	55,40	53K	161
21/07/2026	1,84%	0,99	54,86	54,00	53,16	54,86	17K	147
20/07/2026	-2,55%	-1,41	53,87	55,58	53,87	55,58	15K	147
17/07/2026	1,25%	0,68	55,28	54,60	54,56	55,28	11K	31
16/07/2026	-0,56%	-0,31	54,60	56,28	54,59	56,28	9K	29
15/07/2026	0,20%	0,11	54,91	56,00	54,91	56,29	25K	40
14/07/2026	-3,84%	-2,19	54,80	56,79	54,77	59,78	112K	258
13/07/2026	-1,74%	-1,01	56,99	58,58	56,99	58,58	13K	136
10/07/2026	-0,96%	-0,56	58,00	58,01	56,98	59,33	24K	77
09/07/2026	-1,55%	-0,92	58,56	60,00	56,49	60,00	9K	32
08/07/2026	4,26%	2,43	59,48	57,04	56,21	60,11	63K	177
07/07/2026	0,12%	0,07	57,05	56,98	55,50	57,05	19K	117
06/07/2026	-0,12%	-0,07	56,98	57,05	56,98	57,05	1K	8
03/07/2026	0,26%	0,15	57,05	56,11	56,01	57,05	14K	130
02/07/2026	0,89%	0,50	56,90	56,58	55,46	58,56	62K	145
01/07/2026	-3,26%	-1,90	56,40	57,90	52,10	57,90	54K	114
30/06/2026	-0,05%	-0,03	58,30	58,31	57,78	58,31	22K	28
29/06/2026	0,60%	0,35	58,33	58,02	57,75	58,33	15K	30
26/06/2026	0,14%	0,08	57,98	57,82	57,71	58,99	36K	181
25/06/2026	-1,86%	-1,10	57,90	57,83	57,83	59,00	28K	130
24/06/2026	1,71%	0,99	59,00	58,40	57,69	60,50	73K	99
23/06/2026	-1,09%	-0,64	58,01	59,50	58,01	59,50	19K	127
22/06/2026	-1,43%	-0,85	58,65	59,33	58,03	59,33	21K	117
19/06/2026	-0,35%	-0,21	59,50	59,69	58,01	59,70	33K	48
18/06/2026	-1,31%	-0,79	59,71	59,13	58,01	60,11	71K	83
17/06/2026	-1,93%	-1,19	60,50	61,70	59,14	61,70	39K	165
16/06/2026	2,29%	1,38	61,69	60,90	58,39	61,69	134K	187
15/06/2026	-4,80%	-3,04	60,31	63,99	59,18	63,99	76K	260
12/06/2026	-0,09%	-0,06	63,35	62,73	60,79	64,00	31K	53
11/06/2026	0,40%	0,25	63,41	61,51	60,84	63,41	26K	148
10/06/2026	-1,07%	-0,68	63,16	63,82	62,28	63,82	22K	33
09/06/2026	4,21%	2,58	63,84	61,40	61,38	64,17	72K	116
08/06/2026	-0,97%	-0,60	61,26	61,66	59,70	61,66	17K	35
05/06/2026	-2,32%	-1,47	61,86	63,29	59,91	63,29	48K	169
03/06/2026	3,46%	2,12	63,33	61,51	59,50	63,33	82K	225
02/06/2026	-3,07%	-1,94	61,21	61,62	61,10	62,72	68K	203
01/06/2026	-2,09%	-1,35	63,15	64,90	62,01	64,90	23K	148
29/05/2026	0,51%	0,33	64,50	64,40	63,13	65,20	43K	172
28/05/2026	-0,97%	-0,63	64,17	64,97	61,55	64,97	63K	172
27/05/2026	0,78%	0,50	64,80	64,02	63,15	64,95	63K	135
26/05/2026	-2,15%	-1,41	64,30	65,71	64,30	65,71	34K	47
25/05/2026	-1,93%	-1,29	65,71	67,61	64,82	67,61	109K	1.052
22/05/2026	-0,87%	-0,59	67,00	65,68	65,00	67,01	54K	183
21/05/2026	-0,18%	-0,12	67,59	67,65	65,67	67,65	20K	122
20/05/2026	0,31%	0,21	67,71	68,17	66,04	68,17	27K	55
19/05/2026	-0,16%	-0,11	67,50	67,59	65,85	68,50	33K	34
18/05/2026	0,00%	0,00	67,61	67,60	65,66	67,61	21K	43
15/05/2026	-0,95%	-0,65	67,61	68,50	64,81	68,50	71K	103
14/05/2026	0,22%	0,15	68,26	68,46	66,70	68,46	12K	39
13/05/2026	-1,25%	-0,86	68,11	67,65	66,53	68,41	36K	45
12/05/2026	-0,04%	-0,03	68,97	67,50	67,44	68,97	8K	28
11/05/2026	0,73%	0,50	69,00	68,81	67,04	69,09	23K	33
08/05/2026	-1,01%	-0,70	68,50	68,57	68,05	70,26	62K	71
07/05/2026	-0,43%	-0,30	69,20	69,25	68,99	69,80	15K	24
06/05/2026	-0,84%	-0,59	69,50	69,85	69,20	69,85	15K	7
05/05/2026	2,32%	1,59	70,09	69,97	69,97	72,17	88K	96
04/05/2026	-2,96%	-2,09	68,50	71,24	68,50	71,24	7K	19
30/04/2026	-0,58%	-0,41	70,59	70,37	70,10	72,06	51K	37
29/04/2026	-0,08%	-0,06	71,00	71,02	70,13	71,15	12K	14
28/04/2026	-1,58%	-1,14	71,06	72,34	70,00	72,34	58K	52
27/04/2026	1,69%	1,20	72,20	71,00	71,00	72,67	48K	52
24/04/2026	-0,17%	-0,12	71,00	71,13	70,99	72,00	8K	16
23/04/2026	-1,35%	-0,97	71,12	72,00	71,04	72,66	21K	23
22/04/2026	-1,25%	-0,91	72,09	72,99	72,00	72,99	3K	10
20/04/2026	2,82%	2,00	73,00	71,14	69,00	73,00	414K	230
17/04/2026	2,45%	1,70	71,00	69,99	69,19	71,00	29K	20
16/04/2026	-2,08%	-1,47	69,30	71,00	69,30	71,00	3K	9
15/04/2026	0,87%	0,61	70,77	70,79	69,30	70,79	39K	18
14/04/2026	-2,56%	-1,84	70,16	71,58	70,11	71,58	8K	10
13/04/2026	-1,37%	-1,00	72,00	72,90	71,04	72,90	25K	23
10/04/2026	5,80%	4,00	73,00	69,40	69,39	73,20	449K	189
09/04/2026	3,48%	2,32	69,00	66,69	65,68	70,31	109K	77
08/04/2026	-1,94%	-1,32	66,68	67,41	65,99	68,00	12K	14
07/04/2026	-0,01%	-0,01	68,00	68,01	68,00	68,01	272	2
06/04/2026	3,05%	2,01	68,01	65,25	65,25	68,51	56K	61
02/04/2026	0,00%	0,00	66,00	66,00	65,57	66,11	46K	24
01/04/2026	0,00%	0,00	66,00	64,82	64,80	66,00	76K	28
31/03/2026	1,30%	0,85	66,00	65,15	65,15	66,72	32K	18
30/03/2026	0,09%	0,06	65,15	65,10	65,10	65,15	455	4
27/03/2026	-0,40%	-0,26	65,09	65,09	65,09	65,09	130	1
26/03/2026	0,00%	0,00	65,35	65,31	65,09	65,35	43K	14
25/03/2026	0,11%	0,07	65,35	65,32	65,30	65,36	11K	12
24/03/2026	-1,00%	-0,66	65,28	65,74	65,06	65,74	6K	19
23/03/2026	0,06%	0,04	65,94	65,90	65,67	66,00	2K	13
20/03/2026	0,37%	0,24	65,90	65,69	65,66	66,40	7K	18
19/03/2026	-2,01%	-1,35	65,66	67,50	65,66	67,50	10K	78
18/03/2026	0,31%	0,21	67,01	67,60	66,81	67,60	4K	10
17/03/2026	-1,15%	-0,78	66,80	67,21	66,08	67,21	6K	16
16/03/2026	-0,62%	-0,42	67,58	69,39	66,53	69,39	37K	44
13/03/2026	-	-	68,00	68,32	68,00	69,10	25K	23

Date,Open,High,Low,Close,Volume
23-Sep-26,49.78,50.70,49.78,50.53,16039
22-Sep-26,51.00,51.00,50.02,50.50,10954
21-Sep-26,50.32,50.99,50.00,50.35,13643
18-Sep-26,51.23,51.23,50.32,50.32,16009
17-Sep-26,50.01,50.62,50.01,50.32,12857
16-Sep-26,51.29,51.29,50.00,50.49,30377
15-Sep-26,51.21,51.48,50.70,51.37,9341
14-Sep-26,51.00,51.00,50.70,50.70,8994
11-Sep-26,51.99,51.99,50.92,51.00,9779
10-Sep-26,50.53,51.85,50.53,51.01,53181
09-Sep-26,50.70,51.35,50.41,50.52,11876
08-Sep-26,50.40,51.90,50.40,51.10,17075
04-Sep-26,52.79,52.79,51.08,51.08,17960
03-Sep-26,52.05,52.98,51.48,52.98,3015
02-Sep-26,53.44,53.44,49.05,53.00,55747
01-Sep-26,50.30,53.31,49.01,53.31,44227
31-Aug-26,49.97,52.00,49.97,50.02,88273
28-Aug-26,50.21,51.00,48.71,49.97,106609
27-Aug-26,51.94,51.95,50.10,50.79,26716
26-Aug-26,51.99,51.99,50.24,51.40,13883
25-Aug-26,52.11,52.11,50.10,51.89,69281
24-Aug-26,52.98,52.98,51.32,52.00,14217
21-Aug-26,52.99,52.99,51.55,52.99,22975
20-Aug-26,53.01,53.01,52.25,52.50,8581
19-Aug-26,51.50,53.42,51.48,53.00,48876
18-Aug-26,50.15,52.10,50.10,51.50,88959
17-Aug-26,50.21,51.50,49.76,50.18,49350
14-Aug-26,50.20,50.20,49.22,50.15,8053
13-Aug-26,49.78,51.00,49.77,50.00,27585
12-Aug-26,49.11,51.10,49.11,51.10,31163
11-Aug-26,50.25,50.32,49.12,49.80,10477
10-Aug-26,50.00,50.33,49.75,49.75,10613
07-Aug-26,52.06,52.06,49.75,50.00,87856
06-Aug-26,52.00,52.03,50.93,52.00,21346
05-Aug-26,53.03,53.03,50.10,52.00,62630
04-Aug-26,53.29,53.29,51.90,53.17,22740
03-Aug-26,52.39,53.29,51.40,53.29,58607
31-Jul-26,51.50,52.99,51.50,52.59,16421
30-Jul-26,52.74,52.74,52.00,52.30,12119
29-Jul-26,52.37,53.00,51.57,51.63,69488
28-Jul-26,52.47,53.36,52.47,53.00,78130
27-Jul-26,53.56,53.99,51.55,52.47,46268
24-Jul-26,52.65,54.66,52.63,54.66,25526
23-Jul-26,52.74,54.85,52.36,54.09,64982
22-Jul-26,55.40,55.40,52.66,53.80,53219
21-Jul-26,54.00,54.86,53.16,54.86,17351
20-Jul-26,55.58,55.58,53.87,53.87,14979
17-Jul-26,54.60,55.28,54.56,55.28,10945
16-Jul-26,56.28,56.28,54.59,54.60,8995
15-Jul-26,56.00,56.29,54.91,54.91,24806
14-Jul-26,56.79,59.78,54.77,54.80,112045
13-Jul-26,58.58,58.58,56.99,56.99,12684
10-Jul-26,58.01,59.33,56.98,58.00,24363
09-Jul-26,60.00,60.00,56.49,58.56,9475
08-Jul-26,57.04,60.11,56.21,59.48,63256
07-Jul-26,56.98,57.05,55.50,57.05,18560
06-Jul-26,57.05,57.05,56.98,56.98,1482
03-Jul-26,56.11,57.05,56.01,57.05,14437
02-Jul-26,56.58,58.56,55.46,56.90,61748
01-Jul-26,57.90,57.90,52.10,56.40,54434
30-Jun-26,58.31,58.31,57.78,58.30,22463
29-Jun-26,58.02,58.33,57.75,58.33,14960
26-Jun-26,57.82,58.99,57.71,57.98,36262
25-Jun-26,57.83,59.00,57.83,57.90,27817
24-Jun-26,58.40,60.50,57.69,59.00,72840
23-Jun-26,59.50,59.50,58.01,58.01,19162
22-Jun-26,59.33,59.33,58.03,58.65,21478
19-Jun-26,59.69,59.70,58.01,59.50,33136
18-Jun-26,59.13,60.11,58.01,59.71,70701
17-Jun-26,61.70,61.70,59.14,60.50,39176
16-Jun-26,60.90,61.69,58.39,61.69,133685
15-Jun-26,63.99,63.99,59.18,60.31,75752
12-Jun-26,62.73,64.00,60.79,63.35,30890
11-Jun-26,61.51,63.41,60.84,63.41,26232
10-Jun-26,63.82,63.82,62.28,63.16,21944
09-Jun-26,61.40,64.17,61.38,63.84,72437
08-Jun-26,61.66,61.66,59.70,61.26,16672
05-Jun-26,63.29,63.29,59.91,61.86,48052
03-Jun-26,61.51,63.33,59.50,63.33,81665
02-Jun-26,61.62,62.72,61.10,61.21,68195
01-Jun-26,64.90,64.90,62.01,63.15,23284
29-May-26,64.40,65.20,63.13,64.50,43453
28-May-26,64.97,64.97,61.55,64.17,63210
27-May-26,64.02,64.95,63.15,64.80,62537
26-May-26,65.71,65.71,64.30,64.30,33803
25-May-26,67.61,67.61,64.82,65.71,108935
22-May-26,65.68,67.01,65.00,67.00,53892
21-May-26,67.65,67.65,65.67,67.59,19743
20-May-26,68.17,68.17,66.04,67.71,26693
19-May-26,67.59,68.50,65.85,67.50,32587
18-May-26,67.60,67.61,65.66,67.61,21351
15-May-26,68.50,68.50,64.81,67.61,70842
14-May-26,68.46,68.46,66.70,68.26,12432
13-May-26,67.65,68.41,66.53,68.11,35743
12-May-26,67.50,68.97,67.44,68.97,8219
11-May-26,68.81,69.09,67.04,69.00,23343
08-May-26,68.57,70.26,68.05,68.50,61558
07-May-26,69.25,69.80,68.99,69.20,15480
06-May-26,69.85,69.85,69.20,69.50,14994
05-May-26,69.97,72.17,69.97,70.09,87761
04-May-26,71.24,71.24,68.50,68.50,6831
30-Apr-26,70.37,72.06,70.10,70.59,51108
29-Apr-26,71.02,71.15,70.13,71.00,12345
28-Apr-26,72.34,72.34,70.00,71.06,57571
27-Apr-26,71.00,72.67,71.00,72.20,47717
24-Apr-26,71.13,72.00,70.99,71.00,8085
23-Apr-26,72.00,72.66,71.04,71.12,20807
22-Apr-26,72.99,72.99,72.00,72.09,2886
20-Apr-26,71.14,73.00,69.00,73.00,413747
17-Apr-26,69.99,71.00,69.19,71.00,29438
16-Apr-26,71.00,71.00,69.30,69.30,3338
15-Apr-26,70.79,70.79,69.30,70.77,39281
14-Apr-26,71.58,71.58,70.11,70.16,7803
13-Apr-26,72.90,72.90,71.04,72.00,25156
10-Apr-26,69.40,73.20,69.39,73.00,448582
09-Apr-26,66.69,70.31,65.68,69.00,109197
08-Apr-26,67.41,68.00,65.99,66.68,12289
07-Apr-26,68.01,68.01,68.00,68.00,272
06-Apr-26,65.25,68.51,65.25,68.01,55628
02-Apr-26,66.00,66.11,65.57,66.00,45534
01-Apr-26,64.82,66.00,64.80,66.00,76324
31-Mar-26,65.15,66.72,65.15,66.00,31991
30-Mar-26,65.10,65.15,65.10,65.15,455
27-Mar-26,65.09,65.09,65.09,65.09,130
26-Mar-26,65.31,65.35,65.09,65.35,42820
25-Mar-26,65.32,65.36,65.30,65.35,11433
24-Mar-26,65.74,65.74,65.06,65.28,6411
23-Mar-26,65.90,66.00,65.67,65.94,1779
20-Mar-26,65.69,66.40,65.66,65.90,7052
19-Mar-26,67.50,67.50,65.66,65.66,10483
18-Mar-26,67.60,67.60,66.81,67.01,4311
17-Mar-26,67.21,67.21,66.08,66.80,5596
16-Mar-26,69.39,69.39,66.53,67.58,37219
13-Mar-26,68.32,69.10,68.00,68.00,24607

*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