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

papéis
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
30/06/2022-0,47%-0,65138,30138,80138,02138,9534K37
29/06/2022-0,54%-0,75138,95138,90138,90139,7053K77
28/06/20220,62%0,86139,70140,00139,19140,00266K85
27/06/2022-0,04%-0,06138,84138,85137,06140,00227K50
24/06/20221,83%2,50138,90136,40134,05138,9981K54
23/06/20220,18%0,25136,40136,14134,01136,40106K82
22/06/2022-0,26%-0,35136,15135,99134,00137,0023K50
21/06/20222,25%3,00136,50134,49131,88137,00158K73
20/06/2022-3,96%-5,50133,50139,10128,03139,98582K608
17/06/2022-0,53%-0,74139,00139,68137,02139,9788K77
15/06/2022-0,16%-0,23139,74140,00138,71140,0074K152
14/06/20220,05%0,07139,97139,90138,17140,00130K93
13/06/2022-0,07%-0,10139,90140,00138,01140,0082K60
10/06/2022-1,30%-1,85140,00145,19139,65145,25326K114
09/06/2022-2,50%-3,63141,85145,47141,85145,4724K29
08/06/2022-1,03%-1,51145,48146,90140,53148,9933K39
07/06/2022-0,64%-0,94146,99147,80146,99147,8018K18
06/06/20221,35%1,97147,93145,88142,49148,9550K56
03/06/20220,94%1,36145,96144,57141,64148,9758K65
02/06/20221,03%1,47144,60143,15142,02144,609K18
01/06/2022-1,28%-1,85143,13145,07143,13149,8732K28
31/05/20220,70%1,01144,98143,97143,90145,2551K53
30/05/20221,20%1,71143,97143,95142,05143,97164K17
27/05/2022-0,41%-0,59142,26142,99141,60143,9450K153
26/05/2022-0,79%-1,14142,85142,26141,81143,0032K29
25/05/20221,65%2,34143,99141,65141,65143,9967K42
24/05/2022-0,25%-0,35141,65141,94139,00141,9444K41
23/05/2022-0,97%-1,39142,00141,21141,00142,3864K73
20/05/2022-0,40%-0,57143,39143,99141,19144,0041K50
19/05/20221,75%2,47143,96142,00141,72143,9932K35
18/05/2022-0,31%-0,44141,49141,92140,70141,929K19
17/05/20221,36%1,91141,93140,94140,92143,4624K42
16/05/2022-1,39%-1,98140,02142,00140,02142,5028K51
13/05/20220,03%0,04142,00142,65140,01143,5370K56
12/05/2022-0,73%-1,04141,96141,96141,96143,9688K43
11/05/20220,14%0,20143,00143,00142,99143,9939K30
10/05/20220,56%0,79142,80142,42142,10144,0056K37
09/05/2022-1,96%-2,84142,01142,00141,90145,0046K67
06/05/20220,82%1,18144,85144,79144,79145,0025K20
05/05/20220,33%0,47143,67143,19140,63144,3198K45
04/05/2022-0,90%-1,30143,20144,50142,03144,8949K46
03/05/2022-0,13%-0,19144,50144,01144,01145,5624K42
02/05/20220,47%0,68144,69144,97143,69144,9849K40
29/04/2022-1,16%-1,69144,01145,69143,00145,6948K40
28/04/2022-0,20%-0,29145,70145,99142,39145,9949K36
27/04/20220,68%0,98145,99145,98142,01146,0041K56
26/04/2022-1,14%-1,67145,01146,68144,45146,6863K29
25/04/2022-0,82%-1,21146,68147,86145,11147,8616K34
22/04/20223,06%4,39147,89145,00144,45148,9839K41
20/04/2022-1,68%-2,45143,50145,50142,00146,25153K55
19/04/20220,31%0,45145,95145,90145,20145,9536K34
18/04/20223,41%4,80145,50140,71140,38145,5048K24
14/04/2022-2,70%-3,90140,70139,35139,35143,08218K107
13/04/20220,00%0,00144,60144,59140,31144,7032K23
12/04/20221,69%2,40144,60144,48142,27144,60129K54
11/04/20220,15%0,21142,20142,50140,00144,0072K95
08/04/20225,18%6,99141,99140,30137,50142,00127K56
07/04/20220,04%0,05135,00134,95134,95136,0098K36
06/04/20222,21%2,92134,95132,06132,04135,1090K29
05/04/20220,02%0,03132,03132,01131,51132,03344K83
04/04/20220,01%0,01132,00132,00131,50132,00329K90
01/04/2022-0,01%-0,01131,99132,00131,89132,00343K90
31/03/2022-1,12%-1,50132,00133,50131,90133,50179K87
30/03/2022-0,37%-0,49133,50133,98132,00133,9975K39
29/03/2022-0,87%-1,18133,99135,00133,99135,3053K34
28/03/20221,24%1,66135,17133,51130,08135,17137K74
25/03/20221,77%2,32133,51132,75131,52135,9713K29
24/03/20220,45%0,59131,19130,61130,61133,5219K38
23/03/2022-1,06%-1,40130,60132,01130,56133,56146K112
22/03/2022-2,61%-3,54132,00138,45132,00139,0060K56
21/03/20222,72%3,59135,54132,00132,00135,5438K45
18/03/2022-0,04%-0,05131,95132,04131,00132,8376K59
17/03/2022-0,08%-0,11132,00132,11132,00133,8445K230
16/03/2022-1,09%-1,46132,11135,00127,02135,00397K194
15/03/2022-3,56%-4,93133,57138,65133,41139,95295K260
14/03/2022-0,75%-1,05138,50139,52136,20140,4675K52
11/03/20220,13%0,18139,55141,93139,53141,9347K67
10/03/2022-0,50%-0,70139,37140,05139,00140,22323K813
09/03/2022-1,98%-2,83140,07141,30139,65141,3044K31
08/03/20220,53%0,76142,90142,89142,14142,9015K21
07/03/20220,06%0,08142,14142,11142,02143,327K22
04/03/20220,60%0,85142,06143,37142,00143,4934K25
03/03/20220,00%0,00141,21143,62141,21143,7830K30
02/03/2022-1,79%-2,57141,21143,78141,00143,7816K31
25/02/20221,18%1,68143,78141,20141,20143,9920K24
24/02/20220,64%0,90142,10141,10141,01142,2020K59
23/02/2022-0,57%-0,81141,20143,49141,17143,4958K43
22/02/2022-0,77%-1,10142,01143,00141,11143,50101K83
21/02/20220,08%0,11143,11143,04143,00145,0043K43
18/02/2022-0,35%-0,50143,00143,34142,06145,0151K27
17/02/2022-0,97%-1,40143,50144,90143,00144,9019K23
16/02/20221,34%1,91144,90142,99142,03144,9074K40
15/02/20220,84%1,19142,99141,80141,00143,60162K66
14/02/2022-0,14%-0,20141,80141,98141,71144,50161K65
11/02/20220,73%1,03142,00140,11140,10142,6545K36
10/02/2022-0,72%-1,02140,97142,43139,98142,44106K50
09/02/2022-0,71%-1,01141,99143,30140,02143,3036K49
08/02/2022-1,15%-1,66143,00144,67141,10144,6727K24
07/02/2022-0,17%-0,24144,66144,99144,40144,9923K34
04/02/20220,14%0,20144,90144,70143,95144,9025K26
03/02/20220,14%0,20144,70145,00144,50145,0024K20
02/02/2022-0,69%-1,00144,50146,80144,50146,8081K42
01/02/2022-0,82%-1,21145,50147,74145,28149,00217K90
31/01/20221,19%1,72146,71145,00143,65146,7117K18
28/01/2022-1,35%-1,99144,99146,98144,00147,7738K36
27/01/20221,92%2,77146,98144,28144,28146,9845K25
26/01/2022-0,37%-0,53144,21144,74144,05147,0050K37
25/01/2022-0,39%-0,57144,74146,30144,74148,00145K162
24/01/2022-1,12%-1,65145,31146,99144,77146,994K11
21/01/20222,05%2,95146,96144,02144,02147,0045K42
20/01/20220,01%0,01144,01144,10143,99144,1031K25
19/01/20221,41%2,00144,00146,91143,58147,8524K32
18/01/2022-3,39%-4,98142,00145,03142,00146,9772K130
17/01/20220,14%0,20146,98147,50145,01148,0126K31
14/01/20222,57%3,68146,78146,13146,11149,0067K41
13/01/2022-3,89%-5,79143,10146,00139,99147,8362K53
12/01/20221,29%1,89148,89146,99146,99148,9052K30
11/01/2022-1,01%-1,50147,00147,01146,89147,0118K24
10/01/20221,16%1,71148,50141,39141,39149,4717K23
07/01/20221,66%2,39146,79144,40142,89146,7943K36
06/01/2022-0,89%-1,30144,40146,99144,35146,9920K37
05/01/2022-2,01%-2,99145,70148,69145,70148,6930K44
04/01/2022-1,46%-2,21148,69148,33148,33149,6012K21
03/01/20220,87%1,30150,90149,70148,66150,9081K54
30/12/20213,53%5,10149,60146,47146,25149,6020K17
29/12/20210,31%0,45144,50144,11144,10146,4912K19
28/12/20210,73%1,05144,05146,73144,00146,7362K31
27/12/20210,08%0,11143,00142,91142,89146,8867K29
23/12/20210,63%0,90142,89142,00141,74143,0080K32
22/12/20210,00%0,00141,99141,49141,46142,5043K27
21/12/2021-0,01%-0,01141,99142,00140,03142,00101K76
20/12/2021-1,73%-2,50142,00145,00141,14145,0094K73
17/12/20210,31%0,45144,50147,56144,00151,00458K182
16/12/2021--144,05142,95142,71147,6720K24


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito