ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
13/09/20190,00%0,00254,00259,87254,00259,88126K49
12/09/2019-1,16%-2,99254,00256,60252,12259,99125K73
11/09/20190,85%2,17256,99254,50252,00257,00195K45
10/09/2019-0,07%-0,18254,82257,99250,25259,5083K48
09/09/2019-0,37%-0,94255,00251,99251,99255,9097K33
06/09/2019-1,35%-3,50255,94259,44251,07264,85319K270
05/09/20191,94%4,94259,44257,90251,07264,82214K72
04/09/2019-0,57%-1,45254,50254,50250,00257,9986K21
03/09/20192,38%5,95255,95250,52250,50260,00221K39
02/09/20190,40%1,00250,00245,31245,31252,00224K61
30/08/20191,63%4,00249,00246,00245,00249,00176K38
29/08/2019-2,00%-4,99245,00250,00244,20250,00173K53
28/08/20190,00%0,00249,99249,98248,00252,00124K61
27/08/2019-0,80%-2,01249,99250,00246,52252,0074K28
26/08/20191,82%4,50252,00246,50246,50252,00244K71
23/08/20190,01%0,03247,50247,50245,03247,50142K32
22/08/20190,60%1,47247,47245,99245,99247,9921K16
21/08/2019-0,81%-2,00246,00247,90240,00248,30174K64
20/08/2019-0,12%-0,30248,00248,99243,70249,00165K52
19/08/2019-0,47%-1,18248,30248,99248,00249,60139K46
16/08/20191,15%2,83249,48246,65245,50249,60146K51
15/08/20191,25%3,05246,65243,71243,70246,89104K35
14/08/2019-1,66%-4,10243,60246,99243,60247,00162K53
13/08/20191,10%2,70247,70246,00243,53249,00155K53
12/08/2019-1,92%-4,79245,00249,79244,30249,79225K74
09/08/2019-0,04%-0,10249,79249,87242,51249,88240K71
08/08/20190,76%1,89249,89245,00242,00250,00245K105
07/08/20191,22%2,99248,00246,90242,11252,00399K98
06/08/2019-1,50%-3,74245,01242,00242,00247,50325K88
05/08/20192,78%6,73248,75242,50239,35248,80311K116
02/08/20190,03%0,07242,02240,13240,13242,0281K34
01/08/2019-0,43%-1,05241,95240,80240,20243,50115K42
31/07/20190,43%1,05243,00241,93240,50243,91148K38
30/07/20190,61%1,46241,95239,05237,60242,42216K64
29/07/20190,62%1,49240,49239,28237,50241,50412K67
26/07/2019-0,83%-2,00239,00240,00239,00242,00177K42
25/07/2019-0,41%-0,99241,00235,05235,05241,00211K63
24/07/20191,25%2,99241,99238,15237,00242,00216K68
23/07/2019-1,02%-2,46239,00241,46239,00242,42230K49
22/07/20190,79%1,89241,46239,57235,52241,48173K57
19/07/20191,29%3,06239,57238,80238,80241,48103K31
18/07/2019-1,74%-4,19236,51240,70236,01241,48138K56
17/07/20190,50%1,20240,70238,99236,30241,47487K134
16/07/20192,26%5,29239,50234,21230,00239,50274K118
15/07/2019-2,00%-4,79234,21232,02229,00235,49237K107
12/07/2019-1,32%-3,19239,00242,48239,00242,49427K112
11/07/2019-1,15%-2,81242,19245,00241,90245,00212K77
10/07/2019-1,51%-3,76245,00247,30242,51249,99314K99
08/07/2019-0,22%-0,54248,76248,50246,52251,49228K34
05/07/20190,93%2,30249,30249,11249,00249,98170K111
04/07/2019-0,80%-2,00247,00247,98247,00254,49105K54
03/07/2019-1,78%-4,50249,00253,51243,00254,48333K111
02/07/20191,31%3,27253,50250,20250,00254,4971K34
01/07/20190,49%1,23250,23249,00249,00254,8834K20
28/06/2019-2,35%-6,00249,00254,99249,00255,0042K20
27/06/20190,00%0,00255,00255,00254,98255,0051K18
26/06/20191,55%3,90255,00252,28249,00255,00107K40
25/06/20191,24%3,08251,10245,00242,00251,1054K28
24/06/2019-1,19%-2,98248,02251,00244,00251,0192K41
21/06/20190,40%1,00251,00253,50251,00253,8067K24
19/06/2019-1,85%-4,72250,00254,11249,00254,11140K52
18/06/2019-0,32%-0,81254,72255,50254,69255,5063K30
17/06/20191,68%4,23255,53255,00248,10255,72106K33
14/06/20191,74%4,30251,30246,30244,00251,34211K45
13/06/20190,40%0,99247,00247,50245,31247,50326K37
12/06/20191,83%4,41246,01241,60241,11246,9998K23
11/06/20190,92%2,20241,60239,44239,40243,53161K48
10/06/20191,01%2,40239,40236,50229,00239,40264K66
07/06/20191,72%4,00237,00234,98231,90237,00119K45
06/06/20191,76%4,02233,00229,95229,51235,00189K48
05/06/2019-0,05%-0,12228,98229,45228,00229,60119K33
04/06/20190,47%1,08229,10228,00228,00229,10194K42
03/06/2019-0,73%-1,68228,02229,70228,02229,70124K39
31/05/20190,00%0,00229,70229,45228,01229,7075K31
30/05/20190,22%0,50229,70229,10229,10229,70137K59
29/05/2019-0,09%-0,20229,20229,68228,23229,6871K33
28/05/20190,61%1,39229,40229,98227,75229,98220K51
27/05/20191,34%3,01228,01225,01225,00229,5982K35
24/05/2019-0,22%-0,50225,00226,00225,00230,29115K37
23/05/20190,72%1,61225,50224,79224,70229,99167K32
22/05/20190,02%0,04223,89223,30223,30224,50122K36
21/05/2019-0,04%-0,09223,85223,94223,01223,9579K27
20/05/20190,11%0,24223,94223,71223,70223,9572K21
17/05/2019-0,53%-1,20223,70224,89223,00224,89125K42
16/05/20190,72%1,61224,90222,50222,10226,0083K32
15/05/20190,04%0,09223,29223,20222,00223,97114K47
14/05/20190,31%0,70223,20222,93222,75224,80185K45
13/05/2019-0,22%-0,50222,50221,10221,10223,0084K34
10/05/20190,45%1,00223,00222,00221,12223,00105K43
09/05/2019-1,00%-2,24222,00224,24220,25224,2598K51
08/05/20191,01%2,24224,24222,01222,01224,90138K68
07/05/20190,45%1,00222,00221,00221,00224,83164K57
06/05/2019-1,41%-3,17221,00224,90220,00224,90245K88
03/05/20190,76%1,69224,17222,00222,00224,1935K32
02/05/20190,44%0,98222,48221,50221,50223,6968K35
30/04/2019-0,40%-0,90221,50220,25220,25223,7073K28
29/04/20190,15%0,33222,40222,45221,50222,4554K20
26/04/20190,01%0,03222,07222,04221,50222,90136K19
25/04/20190,02%0,05222,04222,00220,00223,0082K30
24/04/20191,83%3,99221,99218,99218,90222,00153K42
23/04/20190,09%0,20218,00217,79217,31218,00130K27


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br