ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/06/20250,01%0,01142,99143,97142,01144,0055K43
12/06/2025-0,45%-0,65142,98143,65140,31143,7574K49
11/06/2025-0,39%-0,56143,63144,99143,63144,9945K23
10/06/2025-0,87%-1,27144,19145,46143,70145,4631K23
09/06/2025-1,68%-2,49145,46144,99143,64148,9532K47
06/06/20251,34%1,95147,95147,99146,46148,0043K43
05/06/2025-1,35%-2,00146,00148,00146,00148,4946K27
04/06/20252,25%3,26148,00146,00144,20148,0053K34
03/06/20250,32%0,46144,74143,54143,54146,0025K27
02/06/20250,54%0,77144,28143,51143,00144,9243K48
30/05/2025-0,27%-0,39143,51143,90141,80144,0049K43
29/05/20250,31%0,45143,90143,45143,21143,9942K40
28/05/20251,30%1,84143,45142,44142,44144,0045K41
27/05/2025-0,28%-0,40141,61142,01140,31143,5134K37
26/05/2025-1,38%-1,98142,01144,00140,33144,0061K50
23/05/20250,34%0,49143,99143,50143,50144,0013K23
22/05/20250,31%0,45143,50143,97143,50144,0018K15
21/05/20250,01%0,02143,05143,99143,02144,0027K33
20/05/20250,02%0,03143,03144,00143,03144,0020K20
19/05/20250,07%0,10143,00143,45142,60144,4616K37
16/05/2025-0,81%-1,17142,90144,69142,00144,7034K53
15/05/20252,90%4,06144,07144,69142,82144,6915K29
14/05/2025-3,44%-4,99140,01145,23140,01145,2397K97
13/05/20250,31%0,45145,00142,96141,67145,0061K42
12/05/20253,91%5,44144,55139,15139,15144,9919K38
09/05/20250,08%0,11139,11139,00137,79150,00178K88
08/05/20251,98%2,70139,00136,67136,67139,0041K42
07/05/20250,00%0,00136,30136,31136,30138,9928K31
06/05/20250,11%0,15136,30137,52136,28137,675K22
05/05/20250,45%0,61136,15135,52135,45137,7086K67
02/05/20251,05%1,41135,54134,50134,50136,3763K71
30/04/2025-0,67%-0,91134,13136,90132,02137,10172K349
29/04/2025-1,21%-1,66135,04136,95135,02137,1053K165
28/04/20250,59%0,80136,70135,90135,02136,7276K50
25/04/20252,07%2,75135,90134,49133,15135,9065K60
24/04/20250,11%0,15133,15133,02131,99134,4986K103
23/04/2025-0,75%-1,00133,00135,90133,00136,99413K317
22/04/2025-0,70%-0,95134,00135,50133,65136,8890K82
17/04/20251,28%1,71134,95133,25133,00134,9830K39
16/04/20250,16%0,21133,24135,19133,00136,9795K95
15/04/2025-0,35%-0,47133,03134,83133,03149,89221K152
14/04/20250,44%0,59133,50134,24133,00136,8469K226
11/04/2025-0,07%-0,09132,91131,66131,66134,818K22
10/04/2025-0,46%-0,61133,00135,37131,41135,3768K335
09/04/20251,76%2,31133,61131,28131,28139,9943K53
08/04/2025-2,64%-3,56131,30136,21131,20136,2178K447
07/04/20250,01%0,02134,86134,33133,69137,5545K68
04/04/20250,63%0,84134,84134,00134,00136,0055K66
03/04/2025-0,37%-0,50134,00134,60134,00136,7565K403
02/04/2025-0,95%-1,29134,50135,05134,50135,5768K212
01/04/20251,72%2,29135,79135,70133,21135,7922K33
31/03/2025-0,01%-0,02133,50134,01133,50136,3363K416
28/03/2025-1,12%-1,51133,52136,40133,51138,90188K538
27/03/2025-1,27%-1,74135,03137,20135,02139,89103K418
26/03/2025-2,97%-4,19136,77140,97136,09140,97111K421
25/03/20252,06%2,84140,96139,49136,10140,97145K420
24/03/2025-0,65%-0,91138,12139,03138,06140,95106K263
21/03/2025-0,70%-0,98139,03140,03137,70144,9568K73
20/03/2025-0,28%-0,39140,01140,39140,01140,9537K31
19/03/2025-0,07%-0,10140,40139,62139,61140,5024K29
18/03/20250,62%0,87140,50140,35139,71140,5057K48
17/03/2025-0,46%-0,64139,63140,28139,63140,4411K15
14/03/20253,51%4,76140,27135,01135,01140,2931K48
13/03/20250,01%0,01135,51136,63134,31136,6441K212
12/03/2025-1,49%-2,05135,50136,00134,45136,0330K37
11/03/20250,04%0,05137,55137,98136,31140,4062K65
10/03/20250,08%0,11137,50136,75136,72139,0022K38
07/03/20252,49%3,34137,39135,40135,40139,0047K71
06/03/20250,74%0,99134,05134,49132,81134,4918K28
05/03/2025-0,63%-0,84133,06133,00133,00136,4057K64
28/02/20250,28%0,37133,90134,09133,55136,5048K170
27/02/2025-0,72%-0,97133,53135,50133,52135,5024K45
26/02/2025-0,37%-0,50134,50136,35134,32136,3528K33
25/02/20252,57%3,38135,00131,21131,21135,0021K53
24/02/2025-0,10%-0,13131,62132,46131,25132,7636K39
21/02/2025-0,03%-0,04131,75131,70131,20132,2177K49
20/02/20250,39%0,51131,79132,47130,00132,4873K67
19/02/20250,11%0,15131,28131,05131,05131,814K16
18/02/20250,86%1,12131,13130,33130,33132,4611K23
17/02/2025-0,76%-1,00130,01132,76129,99137,14262K151
14/02/20250,54%0,71131,01132,49130,30132,499K32
13/02/20250,00%0,00130,30130,30130,29130,30180K40
12/02/2025-2,71%-3,63130,30134,00130,00134,0017K32
11/02/20250,34%0,46133,93133,00132,92133,9417K20
10/02/2025-1,56%-2,12133,47132,02132,02145,0027K32
07/02/20251,38%1,84135,59133,75133,62147,00117K51
06/02/20251,10%1,46133,75133,62133,62135,4913K27
05/02/2025-1,98%-2,67132,29135,50132,29135,5273K58
04/02/20251,59%2,11134,96132,88132,88135,0019K29
03/02/20250,28%0,37132,85130,51130,51132,8516K39
31/01/20251,07%1,40132,48131,07130,49132,5030K38
30/01/20252,17%2,78131,08129,95128,50131,0821K28
29/01/2025-1,22%-1,58128,30129,88127,52129,966K26
28/01/20250,22%0,28129,88131,20127,01131,2029K60
27/01/2025-1,23%-1,61129,60129,49128,75133,5958K100
24/01/20250,05%0,06131,21133,01131,00133,5513K30
23/01/2025-3,57%-4,85131,15136,00126,00136,00130K148
22/01/20251,49%2,00136,00135,39135,00136,0023K23
21/01/20250,42%0,56134,00133,75133,00135,4231K44
20/01/2025-3,63%-5,03133,44138,56133,44138,5631K38
17/01/20252,25%3,05138,47138,49135,50138,5025K34
16/01/2025-2,25%-3,12135,42138,53133,41138,8833K70
15/01/20254,42%5,87138,54134,20133,89138,8825K53
14/01/2025-1,24%-1,67132,67134,29130,71134,3034K52
13/01/20250,03%0,04134,34133,22133,22141,7641K59
10/01/20251,90%2,50134,30134,39133,19135,6030K30
09/01/2025-1,41%-1,88131,80133,67131,60133,6810K29
08/01/20250,26%0,35133,68133,68133,31133,6828K61
07/01/2025-0,80%-1,07133,33134,40133,20134,4056K70
06/01/20250,98%1,30134,40133,10131,10134,4230K55
03/01/20250,06%0,08133,10133,13133,09134,6032K28
02/01/20250,48%0,64133,02132,85132,03134,5032K59
30/12/2024-0,84%-1,12132,38133,49132,25134,9559K66
27/12/20241,70%2,23133,50131,27129,12134,9567K78
26/12/20240,58%0,76131,27131,52127,01132,60137K109
23/12/2024-0,77%-1,01130,51131,52130,00131,52148K87
20/12/20240,00%0,00131,52131,52130,16131,5381K47
19/12/20241,15%1,49131,52130,04130,04134,0150K53
18/12/2024-2,80%-3,74130,03135,00130,03135,0056K83
17/12/2024-0,92%-1,24133,77135,01133,77135,9757K49
16/12/2024-0,87%-1,19135,01136,47134,70136,4723K40
13/12/20240,38%0,51136,20136,47134,26136,4728K61
12/12/2024-0,51%-0,70135,69136,38134,00136,3885K44
11/12/20240,30%0,41136,39135,89133,08136,55103K72
10/12/20240,28%0,38135,98135,59130,00139,3944K76
09/12/2024-0,29%-0,39135,60135,99134,99138,1125K45
06/12/20243,80%4,98135,99139,39133,03139,3974K186
05/12/2024-5,07%-6,99131,01140,49131,01140,49205K85
04/12/20240,33%0,46138,00137,09137,09142,0073K70
03/12/2024-1,80%-2,52137,54141,00136,51141,00119K103
02/12/2024-0,65%-0,91140,06141,00138,50141,0056K52
29/11/20241,18%1,65140,97139,32139,32141,0046K42
28/11/20240,58%0,80139,32139,30138,50140,5826K49
27/11/2024--138,52138,99138,52140,9571K50


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar