Mercado abrirá em 8 mins

Forvia SE (FRVIA.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
14,98+0,29 (+1,98%)
A partir de 02:37PM CEST. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202414,7415,0314,7014,9814,98297.622
09 de mai. de 202414,8914,9514,6914,6914,69573.140
08 de mai. de 202415,3015,4014,6914,8514,851.166.401
07 de mai. de 202415,4015,5815,3015,4015,40736.516
06 de mai. de 202415,1015,5414,9815,3015,30528.937
03 de mai. de 202415,3115,6915,0515,0515,05935.599
02 de mai. de 202415,0415,7614,9015,2415,241.264.815
30 de abr. de 202415,0515,6914,8815,0015,002.003.596
29 de abr. de 202414,4715,0214,4315,0215,021.293.573
26 de abr. de 202414,3214,6514,2014,3414,34770.113
25 de abr. de 202414,2714,5714,1514,1914,19725.486
24 de abr. de 202414,7014,7814,3314,3314,33756.643
23 de abr. de 202414,8114,8814,4114,5614,561.025.732
22 de abr. de 202414,5614,9714,3714,7414,741.012.301
19 de abr. de 202414,3014,4014,0214,2314,23857.856
18 de abr. de 202414,0014,7313,8514,6114,611.872.261
17 de abr. de 202413,5913,8213,3713,5413,541.332.523
16 de abr. de 202413,7414,0113,5013,6613,661.368.588
15 de abr. de 202414,4714,5913,9513,9513,951.417.466
12 de abr. de 202414,9515,2014,4414,4814,481.189.153
11 de abr. de 202414,7615,1514,6514,7714,77790.643
10 de abr. de 202415,1015,7714,8414,8414,841.877.830
09 de abr. de 202414,6015,3514,5615,0215,021.265.057
08 de abr. de 202414,4014,6914,3514,5914,591.091.857
05 de abr. de 202414,4414,5514,2714,4314,431.130.163
04 de abr. de 202414,8215,1214,6914,8514,851.346.110
03 de abr. de 202413,7615,1313,7014,8014,802.261.625
02 de abr. de 202414,0714,6013,8914,0314,031.827.938
28 de mar. de 202414,3514,4313,9514,0614,06849.092
27 de mar. de 202413,8014,0013,5414,0014,00912.381
26 de mar. de 202413,5713,9313,1613,9013,901.176.932
25 de mar. de 202413,6513,7713,3513,6013,60818.608
22 de mar. de 202413,6914,0513,5513,6813,681.010.981
21 de mar. de 202414,0614,1513,5413,7613,761.465.624
20 de mar. de 202413,3313,4012,9913,2913,291.077.628
19 de mar. de 202413,3613,4713,1113,4113,41896.083
18 de mar. de 202413,2413,6913,2413,4013,40847.178
15 de mar. de 202413,3013,7413,1413,1913,192.032.893
14 de mar. de 202413,1913,5613,0213,2913,291.294.593
13 de mar. de 202413,3113,3813,0613,1313,131.138.283
12 de mar. de 202413,6413,6413,1113,2113,211.754.957
11 de mar. de 202413,5913,7713,3213,6013,60962.838
08 de mar. de 202413,9314,2013,7613,9113,91788.110
07 de mar. de 202413,7014,0813,5813,9313,93864.485
06 de mar. de 202413,6114,0713,6113,9113,911.407.031
05 de mar. de 202413,5613,7013,1813,5713,571.224.962
04 de mar. de 202413,4014,0913,2313,8013,801.472.553
01 de mar. de 202413,3213,7413,0513,5213,521.441.391
29 de fev. de 202413,5413,6213,1613,1613,161.095.301
28 de fev. de 202413,8013,8013,1113,5213,521.053.521
27 de fev. de 202413,2113,9413,1513,8513,851.333.440
26 de fev. de 202413,6313,7612,9313,2313,231.343.480
23 de fev. de 202414,1414,1913,6313,7813,781.358.799
22 de fev. de 202413,9314,4813,9114,1214,121.884.882
21 de fev. de 202412,7613,9412,3513,8613,863.683.596
20 de fev. de 202413,9514,3112,1712,6812,686.086.274
19 de fev. de 202416,8317,0213,6414,0314,034.784.962
16 de fev. de 202415,9516,2815,6016,0716,071.585.371
15 de fev. de 202415,6916,0015,5815,6815,681.185.676
14 de fev. de 202415,5615,6115,3415,4815,481.012.943
13 de fev. de 202415,9416,2315,5115,6315,631.030.122
12 de fev. de 202415,8016,1415,7115,8415,841.016.397
09 de fev. de 202415,5715,8515,4415,6515,65718.282
08 de fev. de 202415,3615,9015,2215,5715,571.149.141
07 de fev. de 202415,6516,0515,2815,2815,281.722.572
06 de fev. de 202415,4715,7015,2715,6815,681.045.320
05 de fev. de 202415,9016,0215,1415,3315,33992.383
02 de fev. de 202415,9416,2515,8015,8615,861.085.935
01 de fev. de 202415,7516,1015,6515,7015,701.018.949
31 de jan. de 202416,2416,2815,9716,0616,061.071.449
30 de jan. de 202415,9816,3615,6816,2316,231.403.588
29 de jan. de 202415,8515,9515,4315,8515,851.260.786
26 de jan. de 202415,6415,9815,2615,8515,851.359.473
25 de jan. de 202416,1416,1415,4415,5615,561.476.365
24 de jan. de 202416,8516,9816,1616,3016,30978.476
23 de jan. de 202416,1316,8716,1316,6216,62968.469
22 de jan. de 202416,1316,5316,1016,1116,111.310.522
19 de jan. de 202416,5816,8515,8115,9015,902.219.200
18 de jan. de 202417,0617,3916,6417,0917,091.860.863
17 de jan. de 202418,1718,1717,0917,2117,211.745.264
16 de jan. de 202419,2419,2618,3518,4918,491.068.972
15 de jan. de 202419,1719,4919,1019,3619,36456.064
12 de jan. de 202419,8019,9519,4019,5019,50588.733
11 de jan. de 202420,0520,1119,6319,6919,69600.693
10 de jan. de 202419,9720,0919,7619,8019,80552.639
09 de jan. de 202420,2920,3419,8320,0520,05585.623
08 de jan. de 202419,5920,2919,4720,2920,29696.716
05 de jan. de 202419,1519,7719,0219,6419,64801.755
04 de jan. de 202419,4519,6019,0619,3419,34931.910
03 de jan. de 202420,3620,4819,2419,4219,42810.796
02 de jan. de 202420,5021,1720,3320,5020,50491.185
29 de dez. de 202320,6320,7720,4220,4220,42563.324
28 de dez. de 202320,6920,7820,4420,6220,62816.932
27 de dez. de 202320,5520,6820,4420,6020,60335.368
22 de dez. de 202320,5020,6620,4120,5020,50708.863
21 de dez. de 202320,4520,6120,3020,6120,61603.260
20 de dez. de 202320,9621,2020,8120,8120,81615.664
19 de dez. de 202320,9021,2020,6320,9220,92740.848
18 de dez. de 202320,6321,1720,4020,9620,96925.227
15 de dez. de 202321,0021,6320,9121,0021,001.621.131
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...