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
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
20/05/2020-0,33%-0,65198,35199,50197,15202,00168K115
19/05/20200,00%0,00199,00199,00196,12200,96153K207
18/05/2020-0,50%-1,00199,00201,95198,56201,95203K73
15/05/20201,26%2,49200,00199,00197,21200,00149K168
14/05/2020-1,49%-2,99197,51196,65196,05199,1794K77
13/05/2020-0,36%-0,72200,50200,50196,10202,2085K85
12/05/2020-2,32%-4,78201,22205,50201,10205,93223K364
11/05/2020-1,23%-2,56206,00205,00202,00208,56162K423
08/05/20203,15%6,36208,56202,51200,01208,56518K496
07/05/2020-3,02%-6,29202,20206,30202,17206,30169K74
06/05/2020-0,24%-0,51208,49211,00202,01211,99479K148
05/05/20200,97%2,00209,00209,00209,00212,00161K58
04/05/20202,73%5,50207,00201,98199,00214,59322K96
30/04/2020-0,25%-0,50201,50202,00199,00202,00119K55
29/04/20200,55%1,11202,00201,26200,00203,00258K380
28/04/2020-0,45%-0,90200,89201,79199,07202,0050K50
27/04/20201,40%2,79201,79199,00196,00202,50101K63
24/04/2020-0,60%-1,21199,00201,99195,90202,84235K439
23/04/2020-1,37%-2,79200,21203,01200,18203,5074K48
22/04/20200,40%0,81203,00202,99200,00203,0093K59
20/04/20200,99%1,98202,19204,20200,50204,2025K29
17/04/2020-0,87%-1,76200,21202,01200,13202,1156K52
16/04/20200,57%1,15201,97203,00200,01203,00109K72
15/04/2020-0,09%-0,18200,82200,00199,99203,9790K88
14/04/20201,47%2,92201,00198,09198,00202,92157K160
13/04/2020-2,42%-4,92198,08200,00195,40202,9392K158
09/04/20203,47%6,80203,00195,03193,14204,99354K563
08/04/2020-1,94%-3,88196,20199,99190,61199,99280K397
07/04/2020-6,94%-14,92200,08213,99200,00214,00501K762
06/04/20204,85%9,95215,00210,00206,21215,00124K43
03/04/2020-5,98%-13,05205,05217,00205,05217,0050K38
02/04/20206,65%13,60218,10204,50203,98223,00174K68
01/04/20202,76%5,50204,50199,00193,50204,50173K102
31/03/20200,25%0,50199,00198,50198,50201,50164K56
30/03/2020-0,73%-1,46198,50200,00195,01200,0065K47
27/03/20204,15%7,96199,96199,99190,00199,9977K35
26/03/20204,52%8,30192,00174,03174,03198,9987K76
25/03/20204,97%8,70183,70175,01169,99185,5972K63
24/03/20205,42%9,00175,00176,99170,00179,89160K427
23/03/20204,40%7,00166,00163,74152,07169,64160K85
20/03/20201,60%2,50159,00170,00156,51185,96131K135
19/03/20207,83%11,36156,50150,00130,11156,50187K287
18/03/2020-23,21%-43,86145,14180,00135,01183,49195K281
17/03/2020-3,08%-6,00189,00195,10180,00195,11241K109
16/03/2020--195,00220,99191,02220,99311K239


*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