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
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
22/04/20190,00%0,00217,80217,80216,07218,00222K47
18/04/20190,37%0,81217,80216,99216,13218,00198K34
17/04/2019-0,46%-1,00216,99217,50216,50217,5063K30
16/04/20190,23%0,49217,99217,50217,00218,00129K44
15/04/20190,18%0,38217,50217,69217,00217,80130K34
12/04/2019-0,40%-0,88217,12217,99217,12218,0089K41
11/04/20190,01%0,02218,00217,43217,10218,00197K48
10/04/2019-0,01%-0,02217,98218,00217,30218,0052K31
09/04/2019-0,46%-1,00218,00219,49217,13219,4994K35
08/04/2019-0,90%-2,00219,00220,09218,53220,0945K24
05/04/20191,61%3,50221,00222,94219,10222,9463K40
04/04/2019-1,49%-3,29217,50220,70217,50222,9968K31
03/04/2019-0,99%-2,21220,79223,00219,94223,78232K70
02/04/2019-0,13%-0,28223,00222,30220,02223,86110K32
01/04/20190,11%0,25223,28222,99222,01223,8891K50
29/03/2019-0,43%-0,97223,03223,89222,01224,3041K23
28/03/20190,76%1,69224,00223,82223,81224,7839K25
27/03/2019-1,10%-2,47222,31224,79222,31224,7978K18
26/03/20190,57%1,28224,78223,40222,00224,78123K47
25/03/20191,13%2,50223,50223,00222,50223,8076K31
22/03/2019-0,36%-0,80221,00222,00220,00222,00113K46
21/03/2019-0,54%-1,20221,80223,00221,80223,00102K49
20/03/2019-1,02%-2,30223,00225,29223,00225,30127K35
19/03/20190,21%0,48225,30224,79222,00225,30111K49
18/03/2019-0,30%-0,68224,82223,71223,00224,8270K41
15/03/20191,20%2,67225,50223,60223,60226,00127K30
14/03/20190,71%1,56222,83222,89221,00226,00101K31
13/03/2019-0,91%-2,03221,27223,30221,00224,4044K34
12/03/2019-0,18%-0,40223,30222,00220,00224,00212K48
11/03/2019-0,13%-0,28223,70224,00222,71224,3842K28
08/03/20190,57%1,28223,98222,70222,70224,2070K32
07/03/20190,59%1,31222,70222,00221,50224,00105K43
06/03/2019-0,41%-0,92221,39222,80219,20223,48111K35
01/03/20190,00%0,01222,31223,00222,31223,0016K14
28/02/20190,14%0,30222,30221,91221,91222,30135K20
27/02/20191,37%3,01222,00218,99218,29224,40246K43
26/02/2019-0,36%-0,80218,99219,94216,00219,9578K23
25/02/20190,82%1,79219,79219,99215,21219,99125K21
22/02/2019-0,91%-2,00218,00219,99215,03219,99206K46
21/02/20190,00%0,00220,00219,00218,00221,00244K57
20/02/2019-0,41%-0,90220,00220,90219,12220,90198K33


*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