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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
19/02/20190,41%0,90220,90221,79219,99221,7975K35
18/02/20190,00%0,00220,00219,99219,99222,7987K42
15/02/2019-0,86%-1,90220,00221,01219,99223,48140K32
14/02/2019-0,05%-0,10221,90223,19221,02223,2025K11
13/02/2019-0,67%-1,50222,00223,50222,00223,5076K13
12/02/20190,13%0,30223,50224,49222,60224,4937K19
11/02/2019-0,13%-0,29223,20223,39222,51223,50109K33
08/02/2019-0,62%-1,40223,49223,39220,21223,99170K30
07/02/20191,30%2,89224,89223,90220,01225,0066K37
06/02/20190,00%0,00222,00222,00220,11223,90191K25
05/02/20191,13%2,49222,00219,99219,99225,99390K94
04/02/2019-1,98%-4,44219,51222,51219,50222,51148K32
01/02/20191,80%3,95223,95220,01220,00225,00131K39
31/01/20193,04%6,50220,00213,50213,50227,60184K52
30/01/2019-5,53%-12,49213,50227,85209,00230,00594K1.272
29/01/20190,44%0,99225,99225,00223,00226,00120K28
28/01/20190,04%0,10225,00224,86220,00225,00210K41
24/01/20192,00%4,40224,90220,50220,00224,9085K28
23/01/2019-2,00%-4,50220,50219,00219,00224,99113K30
22/01/20192,74%5,99225,00221,00220,00225,00227K36
21/01/2019-1,35%-2,99219,01222,00217,13222,0083K40
18/01/20190,45%1,00222,00221,49217,00222,00151K39
17/01/20190,91%2,00221,00219,89218,01224,00330K48
16/01/20190,67%1,45219,00217,75216,00219,90172K33
15/01/2019-0,89%-1,95217,55217,51217,51220,00439K70
14/01/20190,69%1,50219,50217,80212,03219,93325K55
11/01/20190,51%1,11218,00216,80216,00219,0066K23
10/01/20193,22%6,77216,89211,00210,00216,89302K73
09/01/2019-1,31%-2,78210,12210,50210,00211,5867K31
08/01/20190,61%1,30212,90211,59210,95214,97422K58
07/01/20191,39%2,90211,60209,29208,70211,70357K51
04/01/2019-0,33%-0,69208,70209,38208,40209,3881K38
03/01/20190,33%0,69209,39208,70208,00209,40133K52
02/01/20190,82%1,70208,70207,00206,00208,7059K26
28/12/2018-0,01%-0,03207,00207,50205,60207,50171K45
27/12/2018-0,52%-1,09207,03208,12207,00208,12105K27
26/12/20180,06%0,12208,12208,48206,50209,80144K26
21/12/20180,96%1,98208,00206,30206,02208,0063K39
20/12/20180,50%1,02206,02209,93206,02209,93108K43
19/12/2018-3,27%-6,93205,00211,95205,00211,95405K89
18/12/20180,93%1,95211,93209,98209,10211,94209K26
17/12/2018-0,01%-0,02209,98210,00207,30210,00111K38
14/12/20181,36%2,81210,00206,10205,00211,97283K67
13/12/20180,00%0,00207,19206,99205,52207,1961K19
12/12/20180,00%-0,01207,19207,19205,60207,20129K27
11/12/20180,58%1,20207,20205,33205,00207,2078K22
10/12/2018-0,84%-1,75206,00204,20204,01206,49133K47
07/12/20181,13%2,32207,75209,20206,50211,06261K75
06/12/2018-0,28%-0,57205,43205,57205,00207,50126K37
05/12/2018-0,23%-0,48206,00206,48205,99209,1850K28
04/12/20180,72%1,48206,48206,99206,47207,0045K22
03/12/20180,45%0,92205,00205,81205,00208,00189K46
30/11/2018-1,22%-2,52204,08206,50204,00211,99205K85
29/11/2018-0,13%-0,26206,60206,00205,00213,39317K124
28/11/20181,41%2,88206,86203,99202,00206,86475K105
27/11/2018-0,64%-1,31203,98204,41203,01205,00111K34
26/11/20180,95%1,94205,29205,40204,01205,4030K17
23/11/2018-0,32%-0,65203,35204,50203,35204,5064K22
22/11/20180,00%0,00204,00203,32203,32204,99124K26
21/11/20180,88%1,77204,00202,50202,50204,98143K33


*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
 editar cadastro  deslogar