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
29/11/20230,44%0,65148,96148,98148,96148,987K9
28/11/2023-0,45%-0,67148,31148,98148,16148,9873K54
27/11/20230,11%0,17148,98148,81147,88148,9846K42
24/11/20230,46%0,68148,81148,42145,51148,9540K54
23/11/2023-1,16%-1,74148,13149,87148,11149,8916K29
22/11/2023-0,05%-0,08149,87149,93149,41149,9322K42
21/11/20230,66%0,99149,95148,99148,00149,9562K63
20/11/2023-0,01%-0,02148,96148,69147,65149,9635K88
17/11/20231,70%2,49148,98146,49145,52149,9582K70
16/11/20231,03%1,49146,49145,50145,14146,5037K53
14/11/20230,34%0,49145,00144,53144,53146,6036K67
13/11/20230,00%0,00144,51144,81144,44147,3753K53
10/11/20230,38%0,55144,51143,10143,10147,8859K71
09/11/2023-0,72%-1,04143,96143,51141,44145,38159K117
08/11/2023-0,58%-0,84145,00145,83144,70146,9086K84
07/11/20230,30%0,44145,84147,47145,01147,4770K69
06/11/2023-3,07%-4,61145,40150,01145,21150,01109K104
03/11/2023-2,46%-3,78150,01152,99145,24153,7460K96
01/11/20232,56%3,84153,79145,47144,11153,8169K131
31/10/20232,01%2,95149,95147,05143,71149,95255K125
30/10/20230,27%0,40147,00147,97143,70148,99117K92
27/10/2023-2,60%-3,91146,60152,78140,01152,78275K163
26/10/2023-0,65%-0,99150,51151,50149,44151,8799K59
25/10/2023-2,11%-3,27151,50152,71150,70154,4089K88
24/10/2023-0,15%-0,24154,77155,02152,11156,25444K387
23/10/20230,01%0,01155,01155,00155,00156,3382K65
20/10/20230,00%0,00155,00155,00154,05155,7529K34
19/10/20230,00%0,00155,00155,00155,00156,3374K65
18/10/2023-0,03%-0,04155,00156,44155,00156,4455K70
17/10/2023-0,58%-0,90155,04155,94154,00155,9758K58
16/10/20230,61%0,94155,94155,00155,00156,8951K44
13/10/20230,00%0,00155,00155,49155,00156,3388K60
11/10/2023-0,01%-0,01155,00155,79154,55155,7941K37
10/10/2023-0,28%-0,43155,01155,40155,00156,9689K386
09/10/2023-1,23%-1,94155,44158,89149,99158,89260K122
06/10/20230,25%0,39157,38157,00155,84157,5048K42
05/10/20230,33%0,51156,99157,00156,49157,0010K15
04/10/20230,02%0,03156,48156,10156,10156,5013K11
03/10/20230,31%0,49156,45156,50156,45156,5059K25
02/10/2023-0,66%-1,04155,96157,80155,96157,8040K101
29/09/20230,00%0,00157,00157,00156,90157,8043K50
28/09/20230,00%0,00157,00157,00156,10157,7853K39
27/09/20230,01%0,01157,00156,99156,01157,0029K20
26/09/20230,62%0,97156,99156,16155,90156,99146K49
25/09/20230,14%0,22156,02156,80155,86158,9981K107
22/09/2023-0,67%-1,05155,80156,00155,71156,0060K45
21/09/2023-0,10%-0,15156,85158,00156,85161,01103K41
20/09/2023-0,32%-0,50157,00156,00155,00158,27140K77
19/09/2023-2,17%-3,50157,50161,31155,66161,31370K145
18/09/2023-0,86%-1,40161,00162,99161,00162,9933K51
15/09/2023-0,60%-0,98162,40163,30162,40163,3019K19
14/09/20231,92%3,07163,38160,31160,31163,5014K16
13/09/2023-0,70%-1,13160,31162,00160,08162,0019K31
12/09/20231,41%2,25161,44158,99158,99161,9032K30
11/09/2023-3,05%-5,01159,19160,81156,75162,59121K67
08/09/20231,35%2,19164,20162,01161,00164,3160K53
06/09/20230,63%1,01162,01162,00161,01164,3839K31
05/09/20230,00%0,00161,00160,99158,76164,8496K53
04/09/2023-2,13%-3,50161,00165,00160,56165,0070K76
01/09/2023-1,79%-2,99164,50167,90164,49170,0081K77
31/08/2023-0,57%-0,96167,49168,45165,63170,0068K42
30/08/2023-0,02%-0,03168,45168,47168,40170,9556K34
29/08/2023-1,51%-2,59168,48169,50166,75169,5066K54
28/08/20230,63%1,07171,07170,97170,00171,2088K69
25/08/20230,01%0,01170,00169,99167,12170,012M27
24/08/20230,01%0,01169,99170,97167,05170,9744K33
23/08/2023-0,71%-1,22169,98170,01169,98171,0041K33
22/08/2023-0,34%-0,59171,20171,79170,00171,7935K24
21/08/20230,46%0,79171,79171,00167,16171,9940K33
18/08/20231,48%2,50171,00168,50166,00171,0038K30
17/08/20230,80%1,33168,50167,17167,10169,8917K16
16/08/2023-3,65%-6,33167,17166,90165,11169,9992K66
15/08/20231,24%2,12173,50170,31170,31175,0024K36
14/08/20230,22%0,37171,38171,00170,00172,5039K31
11/08/20230,01%0,01171,01171,00171,00172,5029K18
10/08/2023-1,21%-2,09171,00173,05170,02173,0939K27
09/08/2023-1,37%-2,41173,09175,00173,06175,0033K33
08/08/2023-0,85%-1,50175,50176,97173,28176,9768K64
07/08/2023-0,28%-0,49177,00177,02177,00177,02676K485
04/08/20230,14%0,24177,49177,05177,01177,507K22
03/08/2023-0,31%-0,55177,25177,42177,00177,8030K37
02/08/20230,45%0,80177,80177,00177,00177,8043K31
01/08/2023-0,34%-0,60177,00177,60177,00177,98112K62
31/07/2023-0,16%-0,28177,60177,80177,01177,8939K39
28/07/20230,21%0,38177,88177,50176,91177,8922K29
27/07/2023-0,26%-0,47177,50175,32175,32177,5033K29
26/07/20230,02%0,03177,97177,90175,00178,5090K61
25/07/20230,53%0,94177,94177,01177,00177,9520K30
24/07/20230,00%0,00177,00177,00177,00177,7089K58
21/07/2023-0,53%-0,95177,00177,02176,80177,791M157
20/07/20230,10%0,17177,95177,78177,00178,49175K51
19/07/20230,44%0,78177,78177,00177,00178,00206K50
18/07/20231,14%2,00177,00176,72175,01179,732M131
17/07/20232,88%4,90175,00174,98174,98176,90263K78
14/07/2023-2,80%-4,90170,10175,20170,10175,60420K106
13/07/20232,94%5,00175,00170,79170,00175,51349K90
12/07/2023-0,01%-0,01170,00170,05170,00170,8086K33
11/07/20230,01%0,01170,01170,00165,51172,48102K66
10/07/20232,01%3,35170,00169,99169,99173,01237K85
07/07/20230,39%0,65166,65167,99165,00171,65413K149
06/07/2023-2,78%-4,74166,00170,69165,50170,6988K89
05/07/20232,24%3,74170,74167,00165,68172,8614K31
04/07/20234,15%6,65167,00160,31160,31174,66341K87
03/07/2023-0,99%-1,61160,35161,96158,06168,00152K123
30/06/20231,25%2,00161,96159,90156,00161,97227K401
29/06/20231,90%2,99159,96156,97156,00159,96121K68
28/06/20230,30%0,47156,97156,00156,00159,63119K46
27/06/20230,78%1,21156,50155,28153,80158,00113K40
26/06/2023-0,24%-0,38155,29154,00153,00155,6998K84
23/06/20231,98%3,02155,67152,65152,03155,7069K67
22/06/20231,66%2,49152,65151,00151,00155,9646K56
21/06/2023-3,74%-5,84150,16159,00150,00159,00351K519
20/06/20230,19%0,30156,00155,59154,16157,44286K101
19/06/20230,67%1,04155,70153,99150,41155,9971K46
16/06/20232,57%3,87154,66149,58149,58154,9042K35
15/06/20230,86%1,29150,79149,50148,11156,2862K79
14/06/20230,07%0,10149,50149,40148,01149,5037K30
13/06/20233,03%4,40149,40145,10144,23149,45238K76
12/06/2023-0,31%-0,45145,00145,50144,28145,5040K39
09/06/20230,30%0,43145,45145,45144,10145,4538K56
07/06/20230,08%0,12145,02144,90144,90145,8069K45
06/06/20230,98%1,40144,90143,75143,49144,9037K46
05/06/2023-0,34%-0,49143,50143,99142,11143,9930K52
02/06/2023-0,11%-0,16143,99145,60141,05146,50153K830
01/06/20230,10%0,15144,15144,99144,06146,8544K67
31/05/20230,15%0,22144,00143,50143,00144,0072K60
30/05/20230,53%0,76143,78143,79142,62144,0032K33
29/05/20230,35%0,50143,02142,51141,71143,0293K51
26/05/20230,06%0,09142,52142,25141,33142,5243K50
25/05/20230,98%1,38142,43142,09141,06142,4559K63
24/05/2023-0,79%-1,13141,05142,16140,99142,1681K45
23/05/20230,13%0,18142,18142,44141,55142,4442K50
22/05/20230,05%0,07142,00142,44140,15142,44144K101
19/05/2023--141,93140,70140,15141,9483K55


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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