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
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
11/08/20200,14%0,28207,30208,78207,10209,00348K70
10/08/2020-0,92%-1,93207,02206,00206,00213,99244K88
07/08/20200,07%0,15208,95208,80207,54209,0085K72
06/08/20200,38%0,80208,80209,70207,35210,2567K53
05/08/2020-0,50%-1,04208,00209,03205,00210,00258K127
04/08/2020-1,40%-2,96209,04212,00208,50215,48223K141
03/08/2020-1,99%-4,31212,00216,35208,00216,35314K145
31/07/2020-0,56%-1,22216,31217,53216,06218,5050K42
30/07/2020-1,57%-3,47217,53221,00217,53221,9971K42
29/07/20200,91%1,99221,00220,00219,00221,99139K39
28/07/20200,46%1,01219,01220,40217,50221,0099K34
27/07/2020-0,91%-2,00218,00222,99216,03223,49137K58
24/07/20201,83%3,95220,00216,00215,80223,20188K69
23/07/2020-0,44%-0,95216,05217,06215,00217,7576K58
22/07/2020-0,97%-2,13217,00221,00216,80221,00123K86
21/07/2020-0,58%-1,27219,13218,53218,07222,5699K76
20/07/20200,47%1,03220,40219,41218,32222,8693K70
17/07/20200,17%0,37219,37219,00219,00226,0097K53
16/07/20200,00%0,00219,00219,01218,30222,0986K35
15/07/2020-0,47%-1,03219,00220,03216,53220,03138K229
14/07/2020-0,01%-0,03220,03222,27218,01222,27181K50
13/07/2020-1,76%-3,94220,06224,00219,57224,00336K140
10/07/20200,42%0,94224,00223,34221,06225,99113K310
09/07/2020-1,64%-3,72223,06226,77223,06229,46381K126
08/07/20201,64%3,67226,78224,00222,50227,29134K144
07/07/20200,50%1,11223,11223,00222,31227,49223K160
06/07/2020-2,42%-5,51222,00227,49222,00227,56143K105
03/07/20200,09%0,20227,51227,50226,08230,2061K68
02/07/2020-2,01%-4,67227,31226,37226,36234,34272K100
01/07/2020-0,34%-0,79231,98234,90225,06234,90194K98
30/06/20202,82%6,39232,77227,00222,16232,85123K74
29/06/20202,90%6,37226,38221,00221,00226,87143K61
26/06/20200,74%1,61220,01218,38218,02220,0179K45
25/06/2020-0,13%-0,28218,40218,64217,11219,00117K48
24/06/20200,77%1,67218,68219,79217,00219,8783K51
23/06/20200,47%1,01217,01216,40215,80218,00173K88
22/06/20200,05%0,10216,00216,24215,03216,25112K45
19/06/2020-0,03%-0,06215,90215,96215,90216,7957K63
18/06/20200,92%1,96215,96215,00215,00216,9857K93
17/06/2020-0,88%-1,90214,00217,99214,00217,99103K75
16/06/20200,05%0,11215,90213,04213,04216,35152K126
15/06/20201,07%2,29215,79215,99211,00216,80127K84
12/06/20200,25%0,54213,50212,90208,07216,00187K86
10/06/20200,45%0,96212,96217,00210,81217,0093K88
09/06/20200,71%1,50212,00213,90210,06217,6071K174
08/06/20200,72%1,50210,50207,53206,03210,5065K62
05/06/20202,55%5,20209,00205,08205,05209,88334K356
04/06/20200,00%0,00203,80203,85203,40204,53102K54
03/06/20200,14%0,29203,80204,95203,11205,10135K209
02/06/20200,27%0,54203,51203,00202,00204,5147K46
01/06/20201,41%2,82202,97201,00200,21202,9781K51
29/05/2020-0,42%-0,85200,15201,01199,99202,9995K54
28/05/20200,00%0,01201,00201,00200,50202,0046K46
27/05/20200,00%-0,01200,99201,99200,50201,99104K57
26/05/20200,00%0,00201,00201,41200,50201,4195K48
25/05/20200,87%1,73201,00199,99198,00202,00102K56
22/05/20201,03%2,03199,27197,31197,31199,3680K41
21/05/2020-0,56%-1,11197,24199,99197,16199,99388K143
20/05/2020--198,35199,50197,15202,00168K115


*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


© 2017-2020 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