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
18/10/20210,98%1,40144,50143,10143,00144,5096K61
15/10/20211,38%1,95143,10141,16141,16143,9350K71
14/10/2021-1,87%-2,69141,15143,44140,02143,86136K109
13/10/20212,19%3,08143,84142,99141,00143,9064K59
11/10/2021-1,01%-1,44140,76142,21139,97145,4778K87
08/10/20210,10%0,14142,20140,97140,97149,9735K43
07/10/2021-0,07%-0,10142,06143,49142,06143,4925K39
06/10/2021-1,02%-1,47142,16143,63142,00146,0032K44
05/10/2021-0,26%-0,38143,63145,99142,52146,0063K87
04/10/2021-1,45%-2,12144,01147,90144,00148,6927K56
01/10/2021-1,20%-1,77146,13147,90144,01149,9525K38
30/09/20213,43%4,91147,90142,50142,50147,9144K45
29/09/2021-3,12%-4,61142,99149,01131,50150,33128K188
28/09/20210,37%0,55147,60147,08147,06147,6051K37
27/09/2021-0,66%-0,98147,05148,38147,00149,3263K77
24/09/2021-1,31%-1,97148,03149,99148,01151,49107K95
23/09/2021-0,33%-0,49150,00151,00149,71153,9874K49
22/09/2021-0,17%-0,26150,49151,00149,99151,0059K34
21/09/20211,34%2,00150,75148,69148,68150,9827K35
20/09/2021-1,22%-1,84148,75150,60146,00150,7061K90
17/09/2021-0,76%-1,16150,59151,72149,10151,7389K84
16/09/20210,17%0,25151,75151,99151,50151,9940K22
15/09/20210,30%0,46151,50151,04151,00151,9975K46
14/09/20210,59%0,89151,04150,15150,00151,5082K33
13/09/20210,03%0,04150,15150,95150,03151,50109K52
10/09/2021-0,07%-0,10150,11149,74149,74151,9972K59
09/09/2021-1,29%-1,97150,21152,18150,01152,1835K52
08/09/20210,78%1,18152,18152,25152,18152,2623K23
06/09/20210,00%0,00151,00150,89149,27151,9919K34
03/09/2021-0,30%-0,45151,00150,12150,12151,0023K24
02/09/2021-0,36%-0,55151,45150,53150,52152,3167K33
01/09/20211,23%1,85152,00151,93150,10152,0054K38
31/08/20210,11%0,16150,15150,98149,99151,9824K40
30/08/20211,13%1,68149,99148,32148,32149,9935K41
27/08/20210,48%0,71148,31147,60147,60150,0062K45
26/08/2021-0,73%-1,08147,60148,37145,20150,2986K112
25/08/20210,46%0,68148,68148,00148,00148,8841K44
24/08/2021-1,95%-2,94148,00149,99146,09151,99169K329
23/08/20210,35%0,52150,94151,99150,93152,4046K56
20/08/20210,08%0,12150,42151,55150,00152,0046K45
19/08/20210,16%0,24150,30150,06150,06153,4122K37
18/08/2021-0,58%-0,88150,06150,95150,05151,0098K65
17/08/2021-1,02%-1,56150,94153,48150,00153,4850K57
16/08/2021-1,29%-2,00152,50153,88151,68156,0044K65
13/08/20210,79%1,21154,50153,29152,50154,9832K58
12/08/2021-1,80%-2,81153,29154,76152,82155,0020K33
11/08/20212,03%3,10156,10153,50153,50156,5427K41
10/08/2021-3,16%-4,99153,00156,80152,50157,99136K326
09/08/20210,51%0,80157,99157,04157,04159,9921K39
06/08/20210,11%0,18157,19157,12157,04158,6319K43
05/08/2021-0,09%-0,14157,01157,78157,01157,7862K48
04/08/2021-0,54%-0,85157,15158,50157,15158,5061K61
03/08/2021-0,62%-0,99158,00158,98157,15159,0057K41
02/08/2021-0,01%-0,01158,99157,02157,02158,9976K63
30/07/20210,00%0,00159,00159,00158,21159,0046K35
29/07/2021-2,78%-4,54159,00163,54158,82163,79162K103
28/07/20210,64%1,04163,54164,84161,53164,8457K50
27/07/20210,12%0,20162,50162,40162,40164,8064K46
26/07/2021-0,41%-0,66162,30162,96162,00164,8388K66
23/07/20213,11%4,91162,96158,99158,99162,97201K56
22/07/20210,51%0,80158,05157,00157,00159,97166K103
21/07/20210,16%0,25157,25157,01157,00157,30109K109
20/07/2021-0,01%-0,01157,00157,01157,00158,0085K68
19/07/2021-1,87%-2,99157,01161,00155,87161,01103K140
16/07/20210,63%1,00160,00159,00158,99161,0188K43
15/07/2021-0,62%-1,00159,00153,53153,52161,0166K58
14/07/2021-0,63%-1,01160,00160,01160,00161,0185K74
13/07/20215,24%8,01161,01153,99153,23162,89130K107
12/07/20213,49%5,16153,00147,84147,49154,84189K78
08/07/20210,85%1,24147,84146,70145,01147,8496K47
07/07/20210,41%0,60146,60146,00146,00147,6330K38
06/07/20210,27%0,40146,00146,52146,00146,5230K34
05/07/20210,00%0,00145,60145,77145,20146,5358K57
02/07/2021-2,28%-3,40145,60149,00145,00149,00233K144
01/07/20211,36%2,00149,00147,50146,94149,0064K41
30/06/20210,00%0,00147,00147,45146,16147,4563K34
29/06/20212,87%4,10147,00145,03144,80147,50134K83
28/06/2021-4,73%-7,10142,90149,49140,15149,49206K195
25/06/20210,00%0,00150,00150,01145,11154,00303K165
24/06/2021-0,34%-0,51150,00151,49150,00154,00132K78
23/06/2021-0,97%-1,47150,51151,99150,00152,00103K76
22/06/20211,32%1,98151,98150,00150,00152,01137K94
21/06/2021-3,60%-5,60150,00155,61150,00157,90537K234
18/06/2021-0,16%-0,25155,60154,02154,02155,6025K85
17/06/20211,24%1,91155,85153,93153,50158,9934K36
16/06/2021-1,64%-2,56153,94156,44153,90156,5089K196
15/06/20212,12%3,25156,50154,90154,90156,5088K198
14/06/2021-5,68%-9,23153,25157,92153,25158,00148K107
11/06/2021-0,19%-0,31162,48162,50157,78162,5050K29
10/06/20214,35%6,79162,79157,76155,90164,0069K45
09/06/20211,30%2,00156,00153,00150,99156,0071K42
08/06/20210,79%1,21154,00153,10152,00154,00166K70
07/06/20211,81%2,72152,79151,00149,67152,80102K151
04/06/20210,05%0,07150,07149,20148,99151,9933K54
02/06/20210,00%0,00150,00150,00149,00150,0172K57
01/06/20210,69%1,03150,00149,05148,00150,0093K83
31/05/20210,62%0,92148,97148,00148,00150,00166K73
28/05/2021-0,64%-0,95148,05148,76147,50149,01148K87
27/05/2021-0,01%-0,02149,00149,03148,52150,2795K59
26/05/2021-0,59%-0,88149,02152,00149,00152,0026K39
25/05/2021-2,66%-4,10149,90153,99148,16153,99484K153
24/05/20211,32%2,00154,00150,26150,26154,00109K46
21/05/2021-0,40%-0,61152,00152,61150,00153,9792K94
20/05/2021-0,58%-0,89152,61153,50152,61154,00168K55
19/05/20210,62%0,95153,50152,56150,02154,9761K48
18/05/2021-1,01%-1,56152,55154,00152,55154,97108K94
17/05/2021-0,57%-0,89154,11155,00154,08155,90134K105
14/05/2021-0,38%-0,59155,00155,90154,85155,90210K92
13/05/2021-0,20%-0,31155,59157,50155,00157,5081K57
12/05/2021-1,83%-2,90155,90158,90155,10158,90168K89
11/05/2021-1,91%-3,09158,80158,10157,10162,0052K51
10/05/20210,09%0,15161,89159,00157,16162,00129K127
07/05/2021-0,01%-0,02161,74161,70159,51161,7476K42
06/05/2021-0,46%-0,74161,76162,50159,90162,50108K468
05/05/20210,62%1,00162,50161,90161,03165,99141K75
04/05/2021-0,89%-1,45161,50162,00160,02162,58223K308
03/05/20211,06%1,71162,95162,00160,92163,10190K69
30/04/20210,09%0,14161,24161,10161,05162,1948K46
29/04/2021-0,56%-0,90161,10163,82161,10163,8340K37
28/04/2021-1,21%-1,99162,00161,99160,60163,7574K51
27/04/2021-0,44%-0,73163,99165,00150,00165,60232K107
26/04/20210,13%0,22164,72165,40164,13165,9526K41
23/04/20210,18%0,29164,50165,90162,50165,90127K281
22/04/2021-1,07%-1,78164,21165,99164,06166,03123K66
20/04/20211,32%2,16165,99163,83163,83166,6050K37
19/04/2021-0,10%-0,17163,83164,00163,27164,00143K65
16/04/20211,25%2,02164,00163,79162,74164,0096K78
15/04/20213,26%5,11161,98159,00158,99164,96231K121
14/04/2021-2,57%-4,13156,87161,10154,01161,10444K195
13/04/2021-2,42%-4,00161,00167,00160,10167,00226K133
12/04/2021-1,20%-2,00165,00167,52164,01169,00291K115
09/04/2021-4,03%-7,01167,00173,20165,00173,31367K135
08/04/2021-0,45%-0,79174,01175,01173,71176,6367K94
07/04/2021--174,80177,00174,80177,0068K71


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito