papéis
login
mais

Cotação atual, histórico e gráfico do papel: FAED11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/02/2021-0,02%-0,03189,01189,88188,08189,9683K42
25/02/20210,71%1,34189,04187,70187,45189,9861K43
24/02/20210,13%0,25187,70187,42187,42189,99145K46
23/02/20210,27%0,50187,45186,96186,50187,4576K45
22/02/2021-0,58%-1,09186,95188,99186,12189,00185K97
19/02/2021-0,53%-1,01188,04189,17188,04190,5069K63
18/02/2021-0,06%-0,12189,05189,20189,00190,68341K88
17/02/20210,09%0,17189,17189,11189,11190,9769K58
12/02/2021-1,31%-2,50189,00192,04187,05192,34228K158
11/02/2021-0,44%-0,85191,50192,36191,00192,36260K51
10/02/20210,31%0,60192,35191,91191,75193,15249K44
09/02/2021-0,98%-1,90191,75194,08191,75194,08195K106
08/02/2021-1,69%-3,32193,65192,69192,69193,9660K62
05/02/20211,47%2,86196,97194,74194,40196,9740K45
04/02/2021-0,36%-0,71194,11194,78194,00194,8171K46
03/02/20210,55%1,06194,82193,77193,03194,82191K57
02/02/20210,03%0,06193,76193,74193,74193,7965K36
01/02/20211,93%3,66193,70190,09190,04193,78175K65
29/01/2021-0,94%-1,80190,04191,00190,01191,99283K104
28/01/20210,47%0,89191,84190,96190,74191,9880K65
27/01/20210,22%0,41190,95191,94190,70193,98207K164
26/01/2021-0,14%-0,27190,54190,81190,05192,27145K182
22/01/2021-0,26%-0,49190,81191,40190,81192,49216K187
21/01/2021-0,51%-0,99191,30192,29191,11192,98163K88
20/01/20210,10%0,19192,29192,10192,10192,8942K40
19/01/2021-0,47%-0,90192,10192,99192,10193,00216K81
18/01/2021-0,05%-0,10193,00193,69192,63194,75164K126
15/01/2021-0,88%-1,71193,10195,00192,03195,00200K234
14/01/20210,01%0,01194,81195,50194,02195,50145K60
13/01/2021-0,56%-1,10194,80195,89194,80195,8962K40
12/01/20210,31%0,60195,90195,65195,28196,9999K75
11/01/2021-0,36%-0,71195,30195,99195,30196,9461K64
08/01/20210,26%0,51196,01195,86195,00198,4061K73
07/01/20210,00%0,00195,50196,79195,50198,85144K64
06/01/20210,23%0,44195,50195,12195,06196,79135K244
05/01/20210,08%0,16195,06195,27195,02197,91198K72
04/01/20210,07%0,14194,90195,28194,00195,2878K41
30/12/2020-0,51%-0,99194,76195,55194,55197,00162K74
29/12/20200,67%1,31195,75194,49194,44196,0099K52
28/12/20200,69%1,33194,44193,10193,10194,50201K196
23/12/2020-0,46%-0,89193,11193,87193,00193,88249K101
22/12/2020-1,07%-2,10194,00196,10193,02196,50235K111
21/12/2020-0,21%-0,42196,10196,53195,99198,57268K97
18/12/2020-1,33%-2,65196,52199,17196,51199,17228K95
17/12/20200,10%0,20199,17200,00196,10200,00342K239
16/12/2020-0,52%-1,03198,97200,00198,97202,5078K66
15/12/20200,00%0,00200,00200,00199,00201,9984K79
14/12/20200,14%0,28200,00199,74199,74202,3083K70
11/12/2020-0,15%-0,31199,72202,50199,01203,50114K105
10/12/20200,02%0,03200,03200,00199,00204,09105K171
09/12/2020-2,46%-5,05200,00205,05199,91208,45350K161
08/12/2020-0,68%-1,41205,05206,01205,05206,4465K48
07/12/2020-0,26%-0,54206,46207,00206,46208,4096K46
04/12/20200,19%0,40207,00206,62206,02208,9090K49
03/12/2020-0,34%-0,70206,60207,54206,60208,94190K110
02/12/2020-0,76%-1,59207,30208,80205,68208,80492K66
01/12/20200,15%0,32208,89208,54207,01208,9737K48
30/11/20200,61%1,27208,57206,30206,30208,65425K92
27/11/20200,66%1,35207,30205,95205,50207,3083K27
26/11/20200,49%1,00205,95205,30205,30205,9525K31
25/11/20200,17%0,35204,95204,81204,00205,90112K55
24/11/2020-0,23%-0,48204,60205,00203,40205,6382K69
23/11/2020-0,93%-1,92205,08207,00205,00207,01412K95
20/11/2020-0,19%-0,40207,00207,56205,00208,00167K62
19/11/20200,37%0,77207,40207,49205,00207,50188K77
18/11/2020-0,17%-0,35206,63207,00206,50208,78245K47
17/11/2020-0,01%-0,02206,98207,00205,91207,00161K97
16/11/20200,34%0,70207,00206,31206,31207,00108K62
13/11/20200,05%0,10206,30206,90205,50207,00148K75
12/11/2020-1,23%-2,57206,20207,05206,20208,80130K86
11/11/20200,76%1,57208,77208,99207,20208,9976K51
10/11/2020-0,38%-0,80207,20207,01207,01209,50163K43
09/11/20200,09%0,19208,00209,71207,80209,99240K88
06/11/2020-1,03%-2,17207,81207,05207,05210,00170K65
05/11/20201,19%2,46209,98208,99208,01210,9975K34
04/11/2020-0,71%-1,48207,52208,00207,03208,9977K39
03/11/20201,42%2,93209,00207,49207,00209,00131K62
30/10/2020-0,17%-0,35206,07206,45206,07208,85127K51
29/10/2020-0,23%-0,48206,42206,90205,07208,9978K71
28/10/2020-1,17%-2,45206,90210,40206,55210,40135K61
27/10/20200,62%1,29209,35209,99209,01210,0027K16
26/10/2020-1,16%-2,44208,06210,50208,06211,0038K46
23/10/20201,03%2,14210,50208,07208,00211,2498K42
22/10/20200,12%0,26208,36209,52208,01211,9934K30
21/10/20200,05%0,10208,10208,00207,00213,49207K118
20/10/20200,15%0,32208,00209,01207,70209,01147K65
19/10/2020-0,17%-0,35207,68208,03207,68210,49193K73
16/10/2020-0,46%-0,96208,03208,11208,03209,99105K77
15/10/2020-0,48%-1,01208,99211,21208,02212,19188K92
14/10/2020-0,47%-1,00210,00210,00207,51212,47306K73
13/10/2020-0,05%-0,10211,00211,11210,50214,9776K46
09/10/2020-0,47%-1,00211,10213,00210,00215,00191K96
08/10/2020-0,24%-0,51212,10214,50212,10214,5095K47
07/10/2020-1,33%-2,86212,61215,47210,00216,90189K63
06/10/20200,22%0,47215,47215,00215,00215,8090K58
05/10/20200,47%1,01215,00213,75211,99215,0076K38
02/10/20200,94%1,99213,99213,99212,00214,0062K34
01/10/20200,00%0,00212,00211,51208,80215,0062K46
30/09/20200,50%1,05212,00212,98210,53212,9848K31
29/09/20201,32%2,75210,95211,00208,83211,50107K48
28/09/2020-0,43%-0,90208,20211,99207,89211,99150K125
25/09/2020-1,83%-3,90209,10213,79208,02213,79225K96
24/09/2020-0,77%-1,65213,00214,64211,25214,6445K42
23/09/20201,20%2,55214,65214,00212,10214,7089K40
22/09/2020-1,49%-3,20212,10215,15211,26215,3047K56
21/09/20202,01%4,25215,30211,06211,02215,3055K37
18/09/2020-2,74%-5,95211,05216,90210,70216,90127K117
17/09/20202,78%5,87217,00213,30211,00217,00334K100
16/09/20200,54%1,13211,13210,99210,50212,6452K60
15/09/20200,00%0,00210,00211,01210,00214,9481K226
14/09/2020-0,60%-1,26210,00211,20210,00213,76110K175
11/09/2020-0,45%-0,95211,26212,21211,13214,5575K44
10/09/2020-0,73%-1,55212,21220,00212,05220,0056K94
09/09/2020-1,25%-2,71213,76217,25213,01220,0054K53
08/09/2020-2,24%-4,96216,47221,43215,00221,4385K88
04/09/20202,99%6,43221,43215,00214,00221,50275K97
03/09/20200,67%1,43215,00213,57213,57215,0061K29
02/09/20200,31%0,67213,57212,80212,51213,79109K37
01/09/20200,90%1,90212,90213,48211,42213,4862K52
31/08/20200,98%2,05211,00208,95208,92212,00108K54
28/08/20200,46%0,95208,95207,75207,75208,99101K30
27/08/20200,43%0,89208,00207,11207,11208,0055K32
26/08/20200,10%0,20207,11206,91206,00207,99211K92
25/08/20200,42%0,86206,91207,49205,80207,6595K69
24/08/2020-0,02%-0,05206,05206,00206,00207,83320K171
21/08/2020-0,67%-1,40206,10207,02204,00207,02333K140
20/08/2020-0,23%-0,48207,50207,98205,50207,98211K65
19/08/2020-0,30%-0,62207,98208,60206,49208,60271K92
18/08/20200,77%1,60208,60207,00206,99208,65638K79
17/08/2020-0,05%-0,11207,00207,99205,02209,70466K128
14/08/20200,35%0,72207,11211,50205,92211,50256K90
13/08/2020-0,92%-1,91206,39209,03206,39212,90367K96
12/08/20200,48%1,00208,30209,88207,50209,8866K39
11/08/2020--207,30208,78207,10209,00348K70


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito