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
25/02/2026	-0,27%	-0,19	68,93	69,20	68,51	69,21	6K	20
24/02/2026	0,45%	0,31	69,12	68,80	68,32	69,12	11K	21
23/02/2026	-0,13%	-0,09	68,81	69,00	67,85	71,80	172K	93
20/02/2026	-0,14%	-0,10	68,90	67,99	67,78	68,99	22K	45
19/02/2026	1,20%	0,82	69,00	68,18	66,91	69,00	136K	104
18/02/2026	-1,39%	-0,96	68,18	67,41	67,00	69,05	69K	44
13/02/2026	3,22%	2,16	69,14	67,00	66,39	69,14	74K	107

12/02/2026	-2,22%	-1,52	66,98	67,16	66,98	67,86	32K	78
11/02/2026	1,59%	1,07	68,50	68,10	67,00	68,50	79K	51
10/02/2026	-1,35%	-0,92	67,43	68,34	67,43	68,65	21K	42
09/02/2026	-1,94%	-1,35	68,35	69,70	68,32	69,70	42K	60
06/02/2026	0,39%	0,27	69,70	68,32	68,32	69,70	2K	12
05/02/2026	-0,13%	-0,09	69,43	69,75	69,00	69,75	11K	27
04/02/2026	-0,69%	-0,48	69,52	70,14	69,52	70,17	7K	28
03/02/2026	1,14%	0,79	70,00	70,16	69,25	70,16	9K	18
02/02/2026	-3,05%	-2,18	69,21	70,11	69,20	70,90	15K	47
30/01/2026	3,73%	2,57	71,39	68,68	68,66	71,55	173K	189
29/01/2026	0,47%	0,32	68,82	68,51	66,01	70,14	208K	242
28/01/2026	-7,06%	-5,20	68,50	73,92	67,98	73,92	392K	346
27/01/2026	6,80%	4,69	73,70	69,39	68,40	74,00	137K	154
26/01/2026	-1,00%	-0,70	69,01	69,46	66,53	70,93	229K	276
23/01/2026	-0,77%	-0,54	69,71	70,25	69,44	74,00	296K	175
22/01/2026	1,40%	0,97	70,25	68,92	67,05	73,97	217K	269
21/01/2026	-0,32%	-0,22	69,28	69,28	68,88	69,96	107K	42
20/01/2026	-1,00%	-0,70	69,50	70,20	68,81	70,20	44K	75
19/01/2026	-0,14%	-0,10	70,20	68,99	68,81	71,23	453K	151
16/01/2026	-0,99%	-0,70	70,30	71,00	68,56	71,00	262K	142
15/01/2026	0,71%	0,50	71,00	70,11	70,11	72,15	152K	73
14/01/2026	-2,08%	-1,50	70,50	70,56	70,12	72,03	87K	124
13/01/2026	0,98%	0,70	72,00	71,30	70,00	72,42	78K	115
12/01/2026	-0,97%	-0,70	71,30	72,49	71,28	72,49	11K	44
09/01/2026	-0,01%	-0,01	72,00	72,01	71,28	72,99	24K	53
08/01/2026	0,01%	0,01	72,01	72,41	71,87	74,10	65K	93
07/01/2026	-1,37%	-1,00	72,00	72,27	72,00	72,68	32K	37
06/01/2026	4,27%	2,99	73,00	69,80	69,09	75,60	278K	356
05/01/2026	-0,06%	-0,04	70,01	70,73	69,34	70,73	18K	47
02/01/2026	-0,64%	-0,45	70,05	70,51	69,61	71,42	60K	72
30/12/2025	-2,03%	-1,46	70,50	71,96	70,30	71,96	32K	69
29/12/2025	-0,07%	-0,05	71,96	72,01	71,29	72,01	25K	46
26/12/2025	-0,03%	-0,02	72,01	72,00	71,75	74,99	75K	114
23/12/2025	0,00%	0,00	72,03	72,07	72,03	72,70	24K	41
22/12/2025	-3,35%	-2,50	72,03	75,28	71,80	75,28	136K	120
19/12/2025	-0,92%	-0,69	74,53	76,18	71,68	76,18	153K	193
18/12/2025	-2,04%	-1,57	75,22	76,80	75,22	77,03	42K	67
17/12/2025	-0,53%	-0,41	76,79	77,30	76,79	77,69	28K	36
16/12/2025	0,12%	0,09	77,20	77,78	76,99	77,78	9K	25
15/12/2025	-0,04%	-0,03	77,11	77,80	77,06	78,00	21K	38
12/12/2025	-0,99%	-0,77	77,14	77,92	77,14	79,33	61K	62
11/12/2025	0,72%	0,56	77,91	77,18	77,18	79,45	42K	37
10/12/2025	-0,55%	-0,43	77,35	78,49	77,16	78,49	10K	30
09/12/2025	-0,10%	-0,08	77,78	77,08	77,08	78,49	14K	29
08/12/2025	1,12%	0,86	77,86	77,77	77,01	79,47	113K	56
05/12/2025	-1,85%	-1,45	77,00	78,50	77,00	78,98	56K	55
04/12/2025	-0,36%	-0,28	78,45	78,49	77,54	78,49	7K	23
03/12/2025	1,04%	0,81	78,73	77,14	77,14	78,98	56K	25
02/12/2025	1,08%	0,83	77,92	77,86	77,14	77,95	28K	36
01/12/2025	-2,41%	-1,90	77,09	78,99	73,51	78,99	25K	39
28/11/2025	0,62%	0,49	78,99	78,90	78,50	79,00	21K	39
27/11/2025	1,03%	0,80	78,50	78,48	77,62	78,99	18K	48
26/11/2025	0,13%	0,10	77,70	77,01	75,92	78,98	85K	638
25/11/2025	-0,42%	-0,33	77,60	77,91	77,00	78,42	23K	51
24/11/2025	1,55%	1,19	77,93	78,07	76,81	78,51	18K	42
21/11/2025	-1,62%	-1,26	76,74	77,91	76,74	77,91	86K	43
19/11/2025	-1,27%	-1,00	78,00	79,00	77,92	79,00	102K	44
18/11/2025	0,00%	0,00	79,00	77,91	76,91	79,90	417K	160
17/11/2025	0,57%	0,45	79,00	78,25	77,91	79,82	600K	80
14/11/2025	-0,57%	-0,45	78,55	77,92	77,92	79,49	36K	55
13/11/2025	-0,82%	-0,65	79,00	78,06	78,06	79,30	76K	76
12/11/2025	3,44%	2,65	79,65	75,91	73,02	79,95	444K	257
11/11/2025	6,53%	4,72	77,00	72,19	71,15	77,80	2M	619
10/11/2025	4,15%	2,88	72,28	68,39	68,39	72,28	1M	1.075
07/11/2025	0,58%	0,40	69,40	70,00	69,04	70,74	18K	19
06/11/2025	-1,43%	-1,00	69,00	68,39	68,39	71,12	55K	49
05/11/2025	4,40%	2,95	70,00	66,62	66,00	70,00	57K	81
04/11/2025	-0,67%	-0,45	67,05	67,07	67,05	68,45	8K	16
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	-	-	73,72	73,75	72,08	73,75	31K	33

Date,Open,High,Low,Close,Volume
25-Feb-26,69.20,69.21,68.51,68.93,6055
24-Feb-26,68.80,69.12,68.32,69.12,11479
23-Feb-26,69.00,71.80,67.85,68.81,172210
20-Feb-26,67.99,68.99,67.78,68.90,22123
19-Feb-26,68.18,69.00,66.91,69.00,136159
18-Feb-26,67.41,69.05,67.00,68.18,68521
13-Feb-26,67.00,69.14,66.39,69.14,74218
12-Feb-26,67.16,67.86,66.98,66.98,31719
11-Feb-26,68.10,68.50,67.00,68.50,79307
10-Feb-26,68.34,68.65,67.43,67.43,21052
09-Feb-26,69.70,69.70,68.32,68.35,42250
06-Feb-26,68.32,69.70,68.32,69.70,1718
05-Feb-26,69.75,69.75,69.00,69.43,11472
04-Feb-26,70.14,70.17,69.52,69.52,7041
03-Feb-26,70.16,70.16,69.25,70.00,9309
02-Feb-26,70.11,70.90,69.20,69.21,14895
30-Jan-26,68.68,71.55,68.66,71.39,172507
29-Jan-26,68.51,70.14,66.01,68.82,208290
28-Jan-26,73.92,73.92,67.98,68.50,391886
27-Jan-26,69.39,74.00,68.40,73.70,137035
26-Jan-26,69.46,70.93,66.53,69.01,228763
23-Jan-26,70.25,74.00,69.44,69.71,296428
22-Jan-26,68.92,73.97,67.05,70.25,216978
21-Jan-26,69.28,69.96,68.88,69.28,107006
20-Jan-26,70.20,70.20,68.81,69.50,43863
19-Jan-26,68.99,71.23,68.81,70.20,453038
16-Jan-26,71.00,71.00,68.56,70.30,261977
15-Jan-26,70.11,72.15,70.11,71.00,151827
14-Jan-26,70.56,72.03,70.12,70.50,87097
13-Jan-26,71.30,72.42,70.00,72.00,77738
12-Jan-26,72.49,72.49,71.28,71.30,11257
09-Jan-26,72.01,72.99,71.28,72.00,24448
08-Jan-26,72.41,74.10,71.87,72.01,64995
07-Jan-26,72.27,72.68,72.00,72.00,31958
06-Jan-26,69.80,75.60,69.09,73.00,278357
05-Jan-26,70.73,70.73,69.34,70.01,17535
02-Jan-26,70.51,71.42,69.61,70.05,59572
30-Dec-25,71.96,71.96,70.30,70.50,31885
29-Dec-25,72.01,72.01,71.29,71.96,25393
26-Dec-25,72.00,74.99,71.75,72.01,75066
23-Dec-25,72.07,72.70,72.03,72.03,23943
22-Dec-25,75.28,75.28,71.80,72.03,136406
19-Dec-25,76.18,76.18,71.68,74.53,153444
18-Dec-25,76.80,77.03,75.22,75.22,41943
17-Dec-25,77.30,77.69,76.79,76.79,27765
16-Dec-25,77.78,77.78,76.99,77.20,8733
15-Dec-25,77.80,78.00,77.06,77.11,20536
12-Dec-25,77.92,79.33,77.14,77.14,61461
11-Dec-25,77.18,79.45,77.18,77.91,42344
10-Dec-25,78.49,78.49,77.16,77.35,10158
09-Dec-25,77.08,78.49,77.08,77.78,14031
08-Dec-25,77.77,79.47,77.01,77.86,112576
05-Dec-25,78.50,78.98,77.00,77.00,56014
04-Dec-25,78.49,78.49,77.54,78.45,6717
03-Dec-25,77.14,78.98,77.14,78.73,55672
02-Dec-25,77.86,77.95,77.14,77.92,28312
01-Dec-25,78.99,78.99,73.51,77.09,24915
28-Nov-25,78.90,79.00,78.50,78.99,20821
27-Nov-25,78.48,78.99,77.62,78.50,18271
26-Nov-25,77.01,78.98,75.92,77.70,84590
25-Nov-25,77.91,78.42,77.00,77.60,22996
24-Nov-25,78.07,78.51,76.81,77.93,17735
21-Nov-25,77.91,77.91,76.74,76.74,85560
19-Nov-25,79.00,79.00,77.92,78.00,102190
18-Nov-25,77.91,79.90,76.91,79.00,416931
17-Nov-25,78.25,79.82,77.91,79.00,600430
14-Nov-25,77.92,79.49,77.92,78.55,35983
13-Nov-25,78.06,79.30,78.06,79.00,75738
12-Nov-25,75.91,79.95,73.02,79.65,443787
11-Nov-25,72.19,77.80,71.15,77.00,1803711
10-Nov-25,68.39,72.28,68.39,72.28,1140381
07-Nov-25,70.00,70.74,69.04,69.40,18106
06-Nov-25,68.39,71.12,68.39,69.00,55117
05-Nov-25,66.62,70.00,66.00,70.00,57022
04-Nov-25,67.07,68.45,67.05,67.05,8463
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

*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