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
03/11/2025	-3,74%	-2,62	67,50	70,09	66,00	70,09	48K	60
31/10/2025	-0,41%	-0,29	70,12	69,14	69,14	70,89	24K	34
30/10/2025	0,40%	0,28	70,41	68,71	68,71	70,61	16K	31
29/10/2025	0,19%	0,13	70,13	70,22	69,01	71,15	97K	47
28/10/2025	6,50%	4,27	70,00	65,75	65,51	70,00	180K	379
27/10/2025	0,21%	0,14	65,73	65,50	65,50	65,75	15K	29
24/10/2025	0,31%	0,20	65,59	65,58	65,30	65,60	14K	26

23/10/2025	0,03%	0,02	65,39	65,78	65,10	65,80	13K	22
22/10/2025	0,34%	0,22	65,37	65,15	65,15	65,80	28K	66
21/10/2025	0,23%	0,15	65,15	65,02	65,00	65,39	9K	45
20/10/2025	-0,03%	-0,02	65,00	65,03	65,00	65,81	127K	71
17/10/2025	-0,20%	-0,13	65,02	65,31	65,02	65,51	68K	98
16/10/2025	-0,15%	-0,10	65,15	65,32	65,15	65,76	23K	39
15/10/2025	0,03%	0,02	65,25	65,17	65,14	65,85	19K	64
14/10/2025	-0,35%	-0,23	65,23	65,14	65,14	65,46	9K	67
13/10/2025	-0,49%	-0,32	65,46	65,76	65,18	66,16	13K	89
10/10/2025	0,77%	0,50	65,78	65,05	65,02	65,99	19K	82
09/10/2025	-0,73%	-0,48	65,28	65,77	65,01	65,81	48K	89
08/10/2025	-0,59%	-0,39	65,76	66,52	65,76	66,95	26K	138
07/10/2025	0,47%	0,31	66,15	65,85	65,85	66,60	9K	29
06/10/2025	0,21%	0,14	65,84	66,47	65,84	67,52	11K	32
03/10/2025	0,15%	0,10	65,70	65,60	65,60	65,79	7K	16
02/10/2025	-2,02%	-1,35	65,60	67,62	65,10	67,62	88K	121
01/10/2025	-1,44%	-0,98	66,95	68,32	66,63	68,32	26K	85
30/09/2025	0,00%	0,00	67,93	68,61	67,93	68,61	21K	32
29/09/2025	1,62%	1,08	67,93	66,76	66,76	70,43	40K	52
26/09/2025	-0,03%	-0,02	66,85	66,93	66,62	67,36	11K	63
25/09/2025	-0,16%	-0,11	66,87	66,98	66,86	67,52	10K	37
24/09/2025	0,37%	0,25	66,98	66,71	66,71	67,47	30K	26
23/09/2025	-0,96%	-0,65	66,73	67,01	65,01	67,85	83K	102
22/09/2025	-0,10%	-0,07	67,38	68,40	67,00	68,40	76K	58
19/09/2025	-0,53%	-0,36	67,45	67,99	67,42	68,00	15K	153
18/09/2025	-0,35%	-0,24	67,81	67,26	67,26	68,01	4K	14
17/09/2025	-0,01%	-0,01	68,05	67,83	67,49	68,06	76K	42
16/09/2025	-0,71%	-0,49	68,06	69,28	67,50	69,28	38K	48
15/09/2025	0,22%	0,15	68,55	68,26	67,21	68,85	31K	45
12/09/2025	-1,01%	-0,70	68,40	69,24	67,80	69,24	36K	27
11/09/2025	2,01%	1,36	69,10	67,56	67,56	69,13	15K	38
10/09/2025	0,19%	0,13	67,74	67,62	67,61	68,41	7K	30
09/09/2025	0,01%	0,01	67,61	67,00	67,00	68,34	4K	15
08/09/2025	0,84%	0,56	67,60	67,01	67,01	68,34	32K	28
05/09/2025	0,21%	0,14	67,04	67,00	67,00	68,34	10K	25
04/09/2025	0,22%	0,15	66,90	67,42	66,77	68,39	6K	15
03/09/2025	1,09%	0,72	66,75	66,03	66,03	69,29	12K	53
02/09/2025	-1,46%	-0,98	66,03	67,00	66,01	67,01	37K	221
01/09/2025	-6,54%	-4,69	67,01	69,89	66,00	69,89	97K	121
29/08/2025	1,00%	0,71	71,70	70,99	70,20	72,00	31K	41
28/08/2025	1,72%	1,20	70,99	69,79	69,62	70,99	90K	70
27/08/2025	-0,10%	-0,07	69,79	69,86	69,67	70,00	35K	28
26/08/2025	-0,03%	-0,02	69,86	69,81	69,81	70,00	29K	56
25/08/2025	0,03%	0,02	69,88	70,00	69,87	70,00	27K	32
22/08/2025	-0,20%	-0,14	69,86	70,00	69,80	70,00	55K	89
21/08/2025	-1,39%	-0,99	70,00	70,32	69,59	70,51	58K	81
20/08/2025	-0,48%	-0,34	70,99	71,34	70,38	71,96	39K	74
19/08/2025	-0,11%	-0,08	71,33	72,07	71,30	72,07	6K	26
18/08/2025	-1,88%	-1,37	71,41	70,76	70,76	71,98	71K	80
15/08/2025	0,94%	0,68	72,78	72,10	72,10	73,68	6K	18
14/08/2025	-2,20%	-1,62	72,10	73,73	72,09	73,73	27K	55
13/08/2025	1,68%	1,22	73,72	73,75	72,08	73,75	31K	33
12/08/2025	0,35%	0,25	72,50	72,48	71,00	73,76	41K	47
11/08/2025	-0,34%	-0,25	72,25	73,03	70,99	73,03	11K	25
08/08/2025	1,34%	0,96	72,50	72,08	71,49	73,02	24K	41
07/08/2025	-0,76%	-0,55	71,54	73,75	70,76	73,75	23K	44
06/08/2025	0,06%	0,04	72,09	72,01	71,99	73,90	21K	41
05/08/2025	1,82%	1,29	72,05	70,76	70,76	72,05	29K	44
04/08/2025	0,00%	0,00	70,76	70,76	70,76	71,98	62K	33
01/08/2025	0,01%	0,01	70,76	73,00	70,76	73,96	41K	49
31/07/2025	-0,39%	-0,28	70,75	70,99	70,27	71,00	55K	76
30/07/2025	2,94%	2,03	71,03	69,00	69,00	71,13	11K	17
29/07/2025	-3,58%	-2,56	69,00	71,65	68,99	71,71	145K	54
28/07/2025	1,59%	1,12	71,56	71,26	70,76	71,74	15K	18
25/07/2025	0,31%	0,22	70,44	71,14	70,28	71,85	33K	31
24/07/2025	1,77%	1,22	70,22	69,11	69,01	71,50	127K	729
23/07/2025	-0,07%	-0,05	69,00	69,63	68,04	70,22	197K	111
22/07/2025	-1,37%	-0,96	69,05	71,06	68,55	71,20	77K	92
21/07/2025	-1,99%	-1,42	70,01	71,01	69,34	72,76	250K	102
18/07/2025	-0,87%	-0,63	71,43	72,88	71,43	72,91	267K	176
17/07/2025	0,04%	0,03	72,06	72,55	71,35	72,76	113K	1.066
16/07/2025	2,61%	1,83	72,03	70,20	70,20	72,03	182K	81
15/07/2025	-2,34%	-1,68	70,20	72,60	70,20	72,85	140K	571
14/07/2025	-0,92%	-0,67	71,88	71,14	71,13	73,02	14K	42
11/07/2025	-0,04%	-0,03	72,55	73,97	71,13	74,00	210K	87
10/07/2025	0,72%	0,52	72,58	73,03	72,08	73,62	57K	149
09/07/2025	-1,14%	-0,83	72,06	73,62	72,06	74,92	200K	489
08/07/2025	1,14%	0,82	72,89	72,80	72,04	73,01	41K	60
07/07/2025	0,15%	0,11	72,07	72,63	71,61	72,63	5K	21
04/07/2025	0,11%	0,08	71,96	71,93	71,43	72,03	74K	40
03/07/2025	-0,08%	-0,06	71,88	70,21	70,21	71,94	41K	75
02/07/2025	1,44%	1,02	71,94	70,21	70,21	72,00	87K	52
01/07/2025	0,06%	0,04	70,92	70,00	70,00	74,71	53K	57
27/06/2025	2,35%	1,63	70,88	69,97	69,97	70,88	14K	28
26/06/2025	1,09%	0,75	69,25	69,06	69,06	70,01	153K	187
25/06/2025	-0,80%	-0,55	68,50	69,07	68,50	69,07	7K	30
24/06/2025	0,00%	0,00	69,05	68,50	68,29	69,05	443K	40
23/06/2025	0,79%	0,54	69,05	68,70	68,54	70,03	55K	43
20/06/2025	-0,16%	-0,11	68,51	68,60	68,49	69,01	27K	39
18/06/2025	-0,59%	-0,41	68,62	69,03	68,62	69,19	22K	32
17/06/2025	0,01%	0,01	69,03	69,03	68,39	69,04	18K	38
16/06/2025	-1,39%	-0,97	69,02	69,99	69,00	69,99	45K	43
13/06/2025	2,15%	1,47	69,99	68,46	68,46	70,22	68K	64
12/06/2025	-1,11%	-0,77	68,52	69,18	68,43	69,52	17K	28
11/06/2025	0,13%	0,09	69,29	69,20	69,15	70,71	31K	35
10/06/2025	-0,72%	-0,50	69,20	69,70	68,40	69,71	53K	40
09/06/2025	1,68%	1,15	69,70	69,29	69,29	70,89	46K	90
06/06/2025	6,02%	3,89	68,55	64,96	64,95	71,86	71K	102
05/06/2025	7,44%	4,48	64,66	60,25	60,25	64,68	102K	77
04/06/2025	0,23%	0,14	60,18	59,00	59,00	60,19	26K	28
03/06/2025	-0,35%	-0,21	60,04	60,50	59,57	60,50	178K	159
02/06/2025	0,38%	0,23	60,25	60,15	60,00	61,51	178K	187
30/05/2025	-0,22%	-0,13	60,02	60,15	60,00	60,15	1M	225
29/05/2025	3,71%	2,15	60,15	58,50	58,50	60,15	137K	110
28/05/2025	0,07%	0,04	58,00	58,04	57,94	59,49	317K	72
27/05/2025	0,80%	0,46	57,96	58,00	57,49	60,00	159K	67
26/05/2025	0,86%	0,49	57,50	57,22	56,50	57,50	43K	46
23/05/2025	1,21%	0,68	57,01	56,50	56,25	57,21	23K	39
22/05/2025	2,23%	1,23	56,33	56,00	54,80	56,33	38K	47
21/05/2025	-2,30%	-1,30	55,10	56,40	54,98	56,74	129K	109
20/05/2025	2,16%	1,19	56,40	56,31	56,30	56,47	5K	18
19/05/2025	-1,39%	-0,78	55,21	55,02	55,02	56,30	43K	55
16/05/2025	1,58%	0,87	55,99	55,12	54,95	55,99	174K	58
15/05/2025	0,00%	0,00	55,12	56,30	55,12	56,76	25K	62
14/05/2025	-0,52%	-0,29	55,12	55,56	55,00	56,12	54K	72
13/05/2025	0,73%	0,40	55,41	54,92	54,92	55,57	14K	36
12/05/2025	-0,88%	-0,49	55,01	55,52	54,50	56,15	62K	81
09/05/2025	0,09%	0,05	55,50	55,45	55,07	56,08	53K	82
08/05/2025	4,88%	2,58	55,45	53,66	53,66	56,29	536K	136
07/05/2025	0,38%	0,20	52,87	54,05	52,67	54,90	85K	136
06/05/2025	-1,68%	-0,90	52,67	53,50	52,67	53,50	12K	34
05/05/2025	0,47%	0,25	53,57	53,42	53,01	54,08	58K	54
02/05/2025	-0,78%	-0,42	53,32	53,49	52,51	54,53	33K	75
30/04/2025	0,30%	0,16	53,74	53,59	53,19	53,75	41K	46
29/04/2025	0,71%	0,38	53,58	53,22	52,56	53,59	83K	40
28/04/2025	-0,64%	-0,34	53,20	53,06	50,05	53,20	121K	103
25/04/2025	-	-	53,54	52,96	52,26	53,58	12K	27

Date,Open,High,Low,Close,Volume
03-Nov-25,70.09,70.09,66.00,67.50,47745
31-Oct-25,69.14,70.89,69.14,70.12,24250
30-Oct-25,68.71,70.61,68.71,70.41,15657
29-Oct-25,70.22,71.15,69.01,70.13,96563
28-Oct-25,65.75,70.00,65.51,70.00,179731
27-Oct-25,65.50,65.75,65.50,65.73,14837
24-Oct-25,65.58,65.60,65.30,65.59,14090
23-Oct-25,65.78,65.80,65.10,65.39,12797
22-Oct-25,65.15,65.80,65.15,65.37,28254
21-Oct-25,65.02,65.39,65.00,65.15,9436
20-Oct-25,65.03,65.81,65.00,65.00,126543
17-Oct-25,65.31,65.51,65.02,65.02,68428
16-Oct-25,65.32,65.76,65.15,65.15,22995
15-Oct-25,65.17,65.85,65.14,65.25,19127
14-Oct-25,65.14,65.46,65.14,65.23,9202
13-Oct-25,65.76,66.16,65.18,65.46,13434
10-Oct-25,65.05,65.99,65.02,65.78,19039
09-Oct-25,65.77,65.81,65.01,65.28,48066
08-Oct-25,66.52,66.95,65.76,65.76,25986
07-Oct-25,65.85,66.60,65.85,66.15,9296
06-Oct-25,66.47,67.52,65.84,65.84,10915
03-Oct-25,65.60,65.79,65.60,65.70,6959
02-Oct-25,67.62,67.62,65.10,65.60,88160
01-Oct-25,68.32,68.32,66.63,66.95,26003
30-Sep-25,68.61,68.61,67.93,67.93,20796
29-Sep-25,66.76,70.43,66.76,67.93,40396
26-Sep-25,66.93,67.36,66.62,66.85,10780
25-Sep-25,66.98,67.52,66.86,66.87,10079
24-Sep-25,66.71,67.47,66.71,66.98,29584
23-Sep-25,67.01,67.85,65.01,66.73,82885
22-Sep-25,68.40,68.40,67.00,67.38,75816
19-Sep-25,67.99,68.00,67.42,67.45,15313
18-Sep-25,67.26,68.01,67.26,67.81,3723
17-Sep-25,67.83,68.06,67.49,68.05,76362
16-Sep-25,69.28,69.28,67.50,68.06,38132
15-Sep-25,68.26,68.85,67.21,68.55,30674
12-Sep-25,69.24,69.24,67.80,68.40,35779
11-Sep-25,67.56,69.13,67.56,69.10,15481
10-Sep-25,67.62,68.41,67.61,67.74,6654
09-Sep-25,67.00,68.34,67.00,67.61,3516
08-Sep-25,67.01,68.34,67.01,67.60,31851
05-Sep-25,67.00,68.34,67.00,67.04,10032
04-Sep-25,67.42,68.39,66.77,66.90,6108
03-Sep-25,66.03,69.29,66.03,66.75,11749
02-Sep-25,67.00,67.01,66.01,66.03,37209
01-Sep-25,69.89,69.89,66.00,67.01,97389
29-Aug-25,70.99,72.00,70.20,71.70,30719
28-Aug-25,69.79,70.99,69.62,70.99,89675
27-Aug-25,69.86,70.00,69.67,69.79,35388
26-Aug-25,69.81,70.00,69.81,69.86,28670
25-Aug-25,70.00,70.00,69.87,69.88,27338
22-Aug-25,70.00,70.00,69.80,69.86,55055
21-Aug-25,70.32,70.51,69.59,70.00,57842
20-Aug-25,71.34,71.96,70.38,70.99,38964
19-Aug-25,72.07,72.07,71.30,71.33,6499
18-Aug-25,70.76,71.98,70.76,71.41,70886
15-Aug-25,72.10,73.68,72.10,72.78,6233
14-Aug-25,73.73,73.73,72.09,72.10,27284
13-Aug-25,73.75,73.75,72.08,73.72,31035
12-Aug-25,72.48,73.76,71.00,72.50,40704
11-Aug-25,73.03,73.03,70.99,72.25,11081
08-Aug-25,72.08,73.02,71.49,72.50,24382
07-Aug-25,73.75,73.75,70.76,71.54,23030
06-Aug-25,72.01,73.90,71.99,72.09,21460
05-Aug-25,70.76,72.05,70.76,72.05,29244
04-Aug-25,70.76,71.98,70.76,70.76,61828
01-Aug-25,73.00,73.96,70.76,70.76,40504
31-Jul-25,70.99,71.00,70.27,70.75,54988
30-Jul-25,69.00,71.13,69.00,71.03,10754
29-Jul-25,71.65,71.71,68.99,69.00,145093
28-Jul-25,71.26,71.74,70.76,71.56,14966
25-Jul-25,71.14,71.85,70.28,70.44,33042
24-Jul-25,69.11,71.50,69.01,70.22,126901
23-Jul-25,69.63,70.22,68.04,69.00,196507
22-Jul-25,71.06,71.20,68.55,69.05,76659
21-Jul-25,71.01,72.76,69.34,70.01,250339
18-Jul-25,72.88,72.91,71.43,71.43,266980
17-Jul-25,72.55,72.76,71.35,72.06,112875
16-Jul-25,70.20,72.03,70.20,72.03,181643
15-Jul-25,72.60,72.85,70.20,70.20,139560
14-Jul-25,71.14,73.02,71.13,71.88,14487
11-Jul-25,73.97,74.00,71.13,72.55,210466
10-Jul-25,73.03,73.62,72.08,72.58,57488
09-Jul-25,73.62,74.92,72.06,72.06,200129
08-Jul-25,72.80,73.01,72.04,72.89,40876
07-Jul-25,72.63,72.63,71.61,72.07,4544
04-Jul-25,71.93,72.03,71.43,71.96,74035
03-Jul-25,70.21,71.94,70.21,71.88,41404
02-Jul-25,70.21,72.00,70.21,71.94,86677
01-Jul-25,70.00,74.71,70.00,70.92,53097
27-Jun-25,69.97,70.88,69.97,70.88,13693
26-Jun-25,69.06,70.01,69.06,69.25,152541
25-Jun-25,69.07,69.07,68.50,68.50,6945
24-Jun-25,68.50,69.05,68.29,69.05,442671
23-Jun-25,68.70,70.03,68.54,69.05,54964
20-Jun-25,68.60,69.01,68.49,68.51,26695
18-Jun-25,69.03,69.19,68.62,68.62,22354
17-Jun-25,69.03,69.04,68.39,69.03,17915
16-Jun-25,69.99,69.99,69.00,69.02,44741
13-Jun-25,68.46,70.22,68.46,69.99,68244
12-Jun-25,69.18,69.52,68.43,68.52,16503
11-Jun-25,69.20,70.71,69.15,69.29,31411
10-Jun-25,69.70,69.71,68.40,69.20,52503
09-Jun-25,69.29,70.89,69.29,69.70,46309
06-Jun-25,64.96,71.86,64.95,68.55,70998
05-Jun-25,60.25,64.68,60.25,64.66,102464
04-Jun-25,59.00,60.19,59.00,60.18,25691
03-Jun-25,60.50,60.50,59.57,60.04,178407
02-Jun-25,60.15,61.51,60.00,60.25,177708
30-May-25,60.15,60.15,60.00,60.02,1028058
29-May-25,58.50,60.15,58.50,60.15,136578
28-May-25,58.04,59.49,57.94,58.00,316667
27-May-25,58.00,60.00,57.49,57.96,158797
26-May-25,57.22,57.50,56.50,57.50,43474
23-May-25,56.50,57.21,56.25,57.01,23406
22-May-25,56.00,56.33,54.80,56.33,38127
21-May-25,56.40,56.74,54.98,55.10,129190
20-May-25,56.31,56.47,56.30,56.40,5243
19-May-25,55.02,56.30,55.02,55.21,43465
16-May-25,55.12,55.99,54.95,55.99,174017
15-May-25,56.30,56.76,55.12,55.12,24710
14-May-25,55.56,56.12,55.00,55.12,54124
13-May-25,54.92,55.57,54.92,55.41,13845
12-May-25,55.52,56.15,54.50,55.01,62281
09-May-25,55.45,56.08,55.07,55.50,52701
08-May-25,53.66,56.29,53.66,55.45,535667
07-May-25,54.05,54.90,52.67,52.87,85157
06-May-25,53.50,53.50,52.67,52.67,11738
05-May-25,53.42,54.08,53.01,53.57,58134
02-May-25,53.49,54.53,52.51,53.32,33196
30-Apr-25,53.59,53.75,53.19,53.74,40863
29-Apr-25,53.22,53.59,52.56,53.58,82919
28-Apr-25,53.06,53.20,50.05,53.20,121333
25-Apr-25,52.96,53.58,52.26,53.54,11867

*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