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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/11/20190,77%2,02266,02266,99265,00269,89478K221
13/11/2019-1,49%-4,00264,00269,80262,05269,80442K174
12/11/2019-0,26%-0,70268,00270,47264,02270,47683K183
11/11/2019-0,56%-1,50268,70271,01268,00273,00408K179
08/11/2019-2,45%-6,80270,20273,50270,00276,98678K239
07/11/20190,32%0,89277,00276,11272,00277,00792K297
06/11/2019-1,33%-3,71276,11279,80276,11285,00423K267
05/11/2019-2,51%-7,19279,82287,02265,30291,991M603
04/11/2019-0,81%-2,33287,01291,85285,50294,99223K65
01/11/2019-1,41%-4,13289,34293,98281,00293,98456K151
31/10/20192,98%8,48293,47284,00281,20294,00254K71
30/10/20192,89%8,01284,99277,00275,32284,99263K246
29/10/2019-0,01%-0,02276,98276,90275,00283,09301K462
28/10/20191,02%2,79277,00276,00274,21277,90129K91
25/10/2019-3,79%-10,79274,21285,10265,00289,99487K207
24/10/2019-3,12%-9,17285,00294,17283,99294,17160K71
23/10/20192,49%7,15294,17287,02285,04300,00372K223
22/10/2019-0,79%-2,28287,02289,30281,03289,30235K116
21/10/20192,96%8,31289,30281,00281,00290,001M544
18/10/20194,46%11,99280,99271,68268,73290,01330K184
17/10/2019-0,92%-2,49269,00271,00267,10271,70246K278
16/10/20191,69%4,50271,49267,98265,70272,00281K199
15/10/20191,28%3,38266,99263,61262,99268,00301K99
14/10/2019-1,60%-4,29263,61267,88263,61267,90213K78
11/10/20192,24%5,87267,90262,03262,03267,90318K156
10/10/2019-0,74%-1,95262,03269,79260,21269,79205K91
09/10/20190,37%0,98263,98263,50259,50270,00306K176
08/10/2019-0,22%-0,59263,00263,59258,00263,59347K85
07/10/20191,97%5,09263,59258,49258,49265,00358K92
04/10/2019-0,56%-1,46258,50257,31255,00259,96176K59
03/10/20192,52%6,40259,96255,00253,51259,96115K52
02/10/2019-0,56%-1,44253,56255,00251,20257,99237K71
01/10/2019-1,12%-2,90255,00256,99250,00257,79255K62
30/09/20190,55%1,40257,90256,50254,00258,0076K32
27/09/20190,83%2,10256,50254,05253,50257,98135K26
26/09/2019-0,23%-0,59254,40254,50253,25254,50168K110
25/09/20190,39%0,99254,99253,98253,55255,8796K29
24/09/2019-0,78%-2,00254,00256,00252,52256,00166K71
23/09/20190,99%2,50256,00257,00252,99257,00207K58
20/09/2019-0,98%-2,50253,50257,00252,50258,96175K49
19/09/20191,19%3,01256,00253,89251,10257,06146K101
18/09/2019-0,80%-2,03252,99255,02250,00256,00497K81
17/09/2019-0,77%-1,97255,02257,00255,00260,10145K39
16/09/20191,18%2,99256,99256,99255,00257,60112K35
13/09/20190,00%0,00254,00259,87254,00259,88126K49
12/09/2019-1,16%-2,99254,00256,60252,12259,99125K73
11/09/20190,85%2,17256,99254,50252,00257,00195K45
10/09/2019-0,07%-0,18254,82257,99250,25259,5083K48
09/09/2019-0,37%-0,94255,00251,99251,99255,9097K33
06/09/2019-1,35%-3,50255,94259,44251,07264,85319K270
05/09/20191,94%4,94259,44257,90251,07264,82214K72
04/09/2019-0,57%-1,45254,50254,50250,00257,9986K21
03/09/20192,38%5,95255,95250,52250,50260,00221K39
02/09/20190,40%1,00250,00245,31245,31252,00224K61
30/08/20191,63%4,00249,00246,00245,00249,00176K38
29/08/2019-2,00%-4,99245,00250,00244,20250,00173K53
28/08/20190,00%0,00249,99249,98248,00252,00124K61
27/08/2019-0,80%-2,01249,99250,00246,52252,0074K28
26/08/20191,82%4,50252,00246,50246,50252,00244K71
23/08/20190,01%0,03247,50247,50245,03247,50142K32
22/08/20190,60%1,47247,47245,99245,99247,9921K16
21/08/2019-0,81%-2,00246,00247,90240,00248,30174K64
20/08/2019-0,12%-0,30248,00248,99243,70249,00165K52
19/08/2019-0,47%-1,18248,30248,99248,00249,60139K46
16/08/20191,15%2,83249,48246,65245,50249,60146K51
15/08/20191,25%3,05246,65243,71243,70246,89104K35
14/08/2019-1,66%-4,10243,60246,99243,60247,00162K53
13/08/20191,10%2,70247,70246,00243,53249,00155K53
12/08/2019-1,92%-4,79245,00249,79244,30249,79225K74
09/08/2019-0,04%-0,10249,79249,87242,51249,88240K71
08/08/20190,76%1,89249,89245,00242,00250,00245K105
07/08/20191,22%2,99248,00246,90242,11252,00399K98
06/08/2019-1,50%-3,74245,01242,00242,00247,50325K88
05/08/20192,78%6,73248,75242,50239,35248,80311K116
02/08/20190,03%0,07242,02240,13240,13242,0281K34
01/08/2019-0,43%-1,05241,95240,80240,20243,50115K42
31/07/20190,43%1,05243,00241,93240,50243,91148K38
30/07/20190,61%1,46241,95239,05237,60242,42216K64
29/07/20190,62%1,49240,49239,28237,50241,50412K67
26/07/2019-0,83%-2,00239,00240,00239,00242,00177K42
25/07/2019-0,41%-0,99241,00235,05235,05241,00211K63
24/07/20191,25%2,99241,99238,15237,00242,00216K68
23/07/2019-1,02%-2,46239,00241,46239,00242,42230K49
22/07/20190,79%1,89241,46239,57235,52241,48173K57
19/07/20191,29%3,06239,57238,80238,80241,48103K31
18/07/2019-1,74%-4,19236,51240,70236,01241,48138K56
17/07/20190,50%1,20240,70238,99236,30241,47487K134
16/07/20192,26%5,29239,50234,21230,00239,50274K118
15/07/2019-2,00%-4,79234,21232,02229,00235,49237K107
12/07/2019-1,32%-3,19239,00242,48239,00242,49427K112
11/07/2019-1,15%-2,81242,19245,00241,90245,00212K77
10/07/2019-1,51%-3,76245,00247,30242,51249,99314K99
08/07/2019-0,22%-0,54248,76248,50246,52251,49228K34
05/07/20190,93%2,30249,30249,11249,00249,98170K111
04/07/2019-0,80%-2,00247,00247,98247,00254,49105K54
03/07/2019-1,78%-4,50249,00253,51243,00254,48333K111
02/07/20191,31%3,27253,50250,20250,00254,4971K34
01/07/20190,49%1,23250,23249,00249,00254,8834K20
28/06/2019-2,35%-6,00249,00254,99249,00255,0042K20
27/06/20190,00%0,00255,00255,00254,98255,0051K18
26/06/20191,55%3,90255,00252,28249,00255,00107K40


*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