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
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	1,61%	0,85	53,54	52,96	52,26	53,58	12K	27
24/04/2025	1,33%	0,69	52,69	52,94	52,00	53,65	55K	42
23/04/2025	-1,08%	-0,57	52,00	53,07	51,98	53,74	74K	61
22/04/2025	-1,54%	-0,82	52,57	53,75	51,96	53,75	81K	85
17/04/2025	4,05%	2,08	53,39	51,82	51,00	53,74	190K	510
16/04/2025	-4,45%	-2,39	51,31	54,23	51,20	54,23	70K	69
15/04/2025	1,74%	0,92	53,70	52,79	51,92	55,00	238K	214
14/04/2025	3,37%	1,72	52,78	51,06	51,01	52,78	240K	1.137
11/04/2025	-0,16%	-0,08	51,06	51,13	50,05	51,13	27K	50
10/04/2025	-0,80%	-0,41	51,14	50,12	50,00	51,55	165K	113
09/04/2025	2,89%	1,45	51,55	50,03	49,99	52,78	218K	158
08/04/2025	-1,57%	-0,80	50,10	51,40	50,03	51,40	56K	83
07/04/2025	0,99%	0,50	50,90	50,49	50,01	51,54	26K	46
04/04/2025	-0,59%	-0,30	50,40	50,70	50,01	50,70	5K	16
03/04/2025	0,50%	0,25	50,70	50,45	50,00	51,50	48K	55
02/04/2025	-2,11%	-1,09	50,45	51,55	50,00	51,55	81K	104
01/04/2025	0,08%	0,04	51,54	51,53	51,00	53,00	22K	38
31/03/2025	1,14%	0,58	51,50	51,49	50,01	51,50	69K	73
28/03/2025	1,41%	0,71	50,92	50,72	50,21	51,20	23K	49
27/03/2025	-1,20%	-0,61	50,21	50,04	50,04	50,82	43K	142
26/03/2025	0,04%	0,02	50,82	51,52	49,99	51,52	55K	87
25/03/2025	1,58%	0,79	50,80	50,41	49,99	51,65	64K	89
24/03/2025	-2,95%	-1,52	50,01	51,62	49,98	51,62	67K	211
21/03/2025	-0,16%	-0,08	51,53	51,60	50,01	51,63	76K	105
20/03/2025	0,51%	0,26	51,61	51,34	50,30	51,61	27K	44
19/03/2025	2,95%	1,47	51,35	51,44	49,88	51,44	25K	52
18/03/2025	-2,39%	-1,22	49,88	50,49	49,82	51,53	41K	68
17/03/2025	-1,03%	-0,53	51,10	51,62	50,41	51,65	24K	44
14/03/2025	4,28%	2,12	51,63	50,00	49,50	51,65	39K	52
13/03/2025	-1,69%	-0,85	49,51	49,36	49,35	49,98	24K	134
12/03/2025	0,34%	0,17	50,36	51,32	49,35	51,32	59K	144
11/03/2025	1,19%	0,59	50,19	51,49	49,23	51,49	36K	144
10/03/2025	-0,48%	-0,24	49,60	50,50	49,14	51,47	63K	166
07/03/2025	-0,32%	-0,16	49,84	49,32	49,01	50,39	59K	216
06/03/2025	-3,08%	-1,59	50,00	50,04	49,31	51,65	48K	175
05/03/2025	2,16%	1,09	51,59	49,99	49,99	54,79	71K	307
28/02/2025	5,49%	2,63	50,50	47,87	47,14	51,63	139K	385
27/02/2025	1,89%	0,89	47,87	47,47	46,42	47,87	98K	98
26/02/2025	3,21%	1,46	46,98	45,52	45,49	47,50	81K	324
25/02/2025	-4,93%	-2,36	45,52	47,86	45,52	47,86	98K	110
24/02/2025	6,19%	2,79	47,88	45,09	43,36	47,98	710K	1.711
21/02/2025	0,00%	0,00	45,09	45,09	44,69	45,98	65K	311
20/02/2025	-0,81%	-0,37	45,09	45,19	44,11	45,42	67K	319
19/02/2025	1,25%	0,56	45,46	45,76	44,00	45,76	18K	109
18/02/2025	-3,42%	-1,59	44,90	46,19	43,33	46,20	160K	165
17/02/2025	3,36%	1,51	46,49	45,73	44,00	47,90	124K	512
14/02/2025	4,34%	1,87	44,98	44,39	42,57	47,93	125K	356
13/02/2025	-2,02%	-0,89	43,11	44,44	43,11	45,41	84K	333
12/02/2025	0,05%	0,02	44,00	44,25	43,11	44,50	160K	1.297
11/02/2025	0,73%	0,32	43,98	43,54	43,53	44,97	148K	1.288
10/02/2025	-0,77%	-0,34	43,66	44,00	43,54	48,48	188K	1.291
07/02/2025	0,16%	0,07	44,00	44,39	43,85	45,49	69K	1.233
06/02/2025	-1,77%	-0,79	43,93	44,61	43,80	44,63	86K	1.269
05/02/2025	-1,95%	-0,89	44,72	45,62	44,70	46,00	117K	1.246
04/02/2025	-1,00%	-0,46	45,61	46,51	45,61	46,52	89K	1.210
03/02/2025	-3,03%	-1,44	46,07	48,50	46,00	51,48	330K	1.269
31/01/2025	-1,98%	-0,96	47,51	47,50	46,84	49,00	81K	1.239
30/01/2025	5,32%	2,45	48,47	46,02	46,02	48,47	97K	1.302
29/01/2025	0,68%	0,31	46,02	45,74	45,51	47,00	87K	1.278
28/01/2025	1,13%	0,51	45,71	45,20	44,50	46,19	85K	1.263
27/01/2025	2,26%	1,00	45,20	44,66	44,20	45,42	86K	1.271
24/01/2025	-1,34%	-0,60	44,20	44,73	44,15	46,49	84K	1.240
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	-	-	58,60	58,26	57,90	58,96	54K	608

Date,Open,High,Low,Close,Volume
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
24-Apr-25,52.94,53.65,52.00,52.69,55063
23-Apr-25,53.07,53.74,51.98,52.00,73750
22-Apr-25,53.75,53.75,51.96,52.57,81095
17-Apr-25,51.82,53.74,51.00,53.39,190109
16-Apr-25,54.23,54.23,51.20,51.31,70424
15-Apr-25,52.79,55.00,51.92,53.70,237738
14-Apr-25,51.06,52.78,51.01,52.78,239601
11-Apr-25,51.13,51.13,50.05,51.06,26937
10-Apr-25,50.12,51.55,50.00,51.14,165053
09-Apr-25,50.03,52.78,49.99,51.55,217879
08-Apr-25,51.40,51.40,50.03,50.10,56199
07-Apr-25,50.49,51.54,50.01,50.90,25795
04-Apr-25,50.70,50.70,50.01,50.40,5186
03-Apr-25,50.45,51.50,50.00,50.70,47542
02-Apr-25,51.55,51.55,50.00,50.45,81323
01-Apr-25,51.53,53.00,51.00,51.54,21510
31-Mar-25,51.49,51.50,50.01,51.50,69439
28-Mar-25,50.72,51.20,50.21,50.92,23473
27-Mar-25,50.04,50.82,50.04,50.21,42619
26-Mar-25,51.52,51.52,49.99,50.82,54943
25-Mar-25,50.41,51.65,49.99,50.80,63654
24-Mar-25,51.62,51.62,49.98,50.01,66711
21-Mar-25,51.60,51.63,50.01,51.53,76128
20-Mar-25,51.34,51.61,50.30,51.61,27469
19-Mar-25,51.44,51.44,49.88,51.35,24624
18-Mar-25,50.49,51.53,49.82,49.88,41357
17-Mar-25,51.62,51.65,50.41,51.10,23502
14-Mar-25,50.00,51.65,49.50,51.63,39006
13-Mar-25,49.36,49.98,49.35,49.51,23605
12-Mar-25,51.32,51.32,49.35,50.36,58906
11-Mar-25,51.49,51.49,49.23,50.19,35673
10-Mar-25,50.50,51.47,49.14,49.60,63153
07-Mar-25,49.32,50.39,49.01,49.84,58741
06-Mar-25,50.04,51.65,49.31,50.00,47834
05-Mar-25,49.99,54.79,49.99,51.59,70966
28-Feb-25,47.87,51.63,47.14,50.50,138531
27-Feb-25,47.47,47.87,46.42,47.87,98474
26-Feb-25,45.52,47.50,45.49,46.98,81230
25-Feb-25,47.86,47.86,45.52,45.52,97700
24-Feb-25,45.09,47.98,43.36,47.88,709715
21-Feb-25,45.09,45.98,44.69,45.09,64734
20-Feb-25,45.19,45.42,44.11,45.09,66908
19-Feb-25,45.76,45.76,44.00,45.46,18424
18-Feb-25,46.19,46.20,43.33,44.90,160220
17-Feb-25,45.73,47.90,44.00,46.49,124333
14-Feb-25,44.39,47.93,42.57,44.98,125086
13-Feb-25,44.44,45.41,43.11,43.11,83629
12-Feb-25,44.25,44.50,43.11,44.00,160356
11-Feb-25,43.54,44.97,43.53,43.98,148123
10-Feb-25,44.00,48.48,43.54,43.66,188155
07-Feb-25,44.39,45.49,43.85,44.00,68801
06-Feb-25,44.61,44.63,43.80,43.93,85807
05-Feb-25,45.62,46.00,44.70,44.72,116794
04-Feb-25,46.51,46.52,45.61,45.61,88859
03-Feb-25,48.50,51.48,46.00,46.07,329611
31-Jan-25,47.50,49.00,46.84,47.51,80612
30-Jan-25,46.02,48.47,46.02,48.47,97309
29-Jan-25,45.74,47.00,45.51,46.02,86610
28-Jan-25,45.20,46.19,44.50,45.71,84860
27-Jan-25,44.66,45.42,44.20,45.20,86461
24-Jan-25,44.73,46.49,44.15,44.20,83785
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

*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