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
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	-1,75%	-1,21	68,00	68,32	68,00	69,10	25K	23
12/03/2026	-2,01%	-1,42	69,21	70,63	68,40	70,63	18K	19
11/03/2026	2,96%	2,03	70,63	68,56	68,34	70,86	113K	66
10/03/2026	2,39%	1,60	68,60	67,00	65,64	70,00	227K	179
09/03/2026	3,00%	1,95	67,00	65,71	64,81	67,00	55K	65
06/03/2026	-1,59%	-1,05	65,05	65,60	64,81	65,60	32K	54
05/03/2026	0,11%	0,07	66,10	65,61	65,61	66,10	167K	30
04/03/2026	0,05%	0,03	66,03	65,61	65,61	66,71	14K	14
03/03/2026	0,00%	0,00	66,00	66,01	65,52	66,62	8K	22
02/03/2026	-1,49%	-1,00	66,00	66,60	65,99	67,59	23K	47
27/02/2026	0,25%	0,17	67,00	67,30	66,54	67,40	16K	41
26/02/2026	-3,05%	-2,10	66,83	68,65	66,31	68,87	83K	95
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	-	-	65,76	66,52	65,76	66,95	26K	138

Date,Open,High,Low,Close,Volume
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
12-Mar-26,70.63,70.63,68.40,69.21,18149
11-Mar-26,68.56,70.86,68.34,70.63,112595
10-Mar-26,67.00,70.00,65.64,68.60,226937
09-Mar-26,65.71,67.00,64.81,67.00,54576
06-Mar-26,65.60,65.60,64.81,65.05,31602
05-Mar-26,65.61,66.10,65.61,66.10,166615
04-Mar-26,65.61,66.71,65.61,66.03,14017
03-Mar-26,66.01,66.62,65.52,66.00,7782
02-Mar-26,66.60,67.59,65.99,66.00,23111
27-Feb-26,67.30,67.40,66.54,67.00,16054
26-Feb-26,68.65,68.87,66.31,66.83,82688
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

*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