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
21/06/2024-0,32%-0,49152,51152,99151,16153,0051K71
20/06/20240,00%0,00153,00152,98151,51153,0062K47
19/06/20240,66%1,00153,00152,99151,50153,0052K66
18/06/20240,37%0,56152,00151,76151,00153,0077K69
17/06/2024-1,34%-2,05151,44153,49151,44153,4972K75
14/06/20240,32%0,49153,49153,90153,03153,9645K52
13/06/20240,09%0,13153,00154,98152,93154,9856K46
12/06/2024-0,18%-0,28152,87152,55152,55154,8889K70
11/06/2024-0,33%-0,50153,15153,07152,00157,0441K48
10/06/2024-1,07%-1,66153,65155,31153,64155,3119K45
07/06/2024-0,44%-0,69155,31156,01155,02157,9222K46
06/06/20241,24%1,91156,00154,11154,09156,01133K60
05/06/20240,19%0,29154,09154,11154,00154,6751K65
04/06/2024-0,06%-0,09153,80153,90153,75154,0417K26
03/06/2024-0,11%-0,17153,89154,05153,00154,0533K53
31/05/2024-0,38%-0,58154,06154,64152,89154,6429K57
29/05/20240,55%0,85154,64152,15152,15154,7530K42
28/05/20240,04%0,06153,79153,78153,50153,8068K39
27/05/2024-0,31%-0,48153,73154,22152,10154,2266K75
24/05/20240,14%0,22154,21154,00153,99154,646K17
23/05/2024-0,10%-0,15153,99154,68153,31154,6916K44
22/05/2024-0,34%-0,52154,14152,60152,60154,6942K37
21/05/20240,65%1,00154,66153,71152,12154,6832K89
20/05/2024-0,02%-0,03153,66154,02153,66154,0428K34
17/05/20240,44%0,68153,69153,32153,16154,703K17
16/05/20240,00%0,00153,01152,62152,00153,6715K33
15/05/20240,53%0,81153,01152,49152,49156,89100K108
14/05/2024-0,77%-1,18152,20152,80152,00152,9077K48
13/05/2024-0,10%-0,15153,38153,55152,70153,5518K42
10/05/20240,35%0,53153,53153,30152,50154,9029K59
09/05/2024-0,30%-0,46153,00153,50152,55159,50129K62
08/05/2024-0,97%-1,51153,46154,48153,33154,6938K38
07/05/20240,14%0,22154,97154,75154,30154,9818K26
06/05/20241,13%1,73154,75152,53152,50154,9750K58
03/05/20240,02%0,03153,02153,21153,00153,99121K60
02/05/2024-0,14%-0,22152,99153,00150,62153,0041K48
30/04/20240,14%0,21153,21153,95153,01153,9612K28
29/04/20240,00%0,00153,00153,00153,00153,8526K28
26/04/2024-0,64%-0,99153,00153,77153,00153,9774K55
25/04/20240,21%0,33153,99153,71153,71154,7625K21
24/04/20240,43%0,66153,66153,91151,82155,00222K60
23/04/20240,41%0,63153,00152,39152,37154,43130K35
22/04/2024-1,05%-1,61152,37154,90151,82154,9068K80
19/04/2024-0,47%-0,73153,98154,11153,50154,8029K39
18/04/20242,05%3,11154,71151,82151,82154,9520K38
17/04/2024-0,59%-0,90151,60152,50151,60154,62387K75
16/04/20240,19%0,29152,50152,22152,20152,9775K69
15/04/2024-0,52%-0,79152,21153,00152,21153,0080K96
12/04/2024-0,22%-0,33153,00153,35152,28153,90125K69
11/04/20241,17%1,77153,33153,39152,35153,4919K32
10/04/20240,37%0,56151,56151,00151,00153,6770K65
09/04/2024-2,38%-3,68151,00154,69149,99155,17466K355
08/04/2024-0,85%-1,32154,68156,00154,45156,2375K88
05/04/2024-0,32%-0,50156,00157,00155,51157,04232K218
04/04/2024-2,16%-3,46156,50157,80156,31158,41203K183
03/04/2024-0,03%-0,04159,96160,32157,74160,9933K44
02/04/20240,63%1,00160,00159,00158,52161,95494K64
01/04/2024-0,59%-0,95159,00159,96157,75160,0068K67
28/03/20241,88%2,95159,95157,00155,97159,9590K106
27/03/2024-0,63%-1,00157,00158,98156,50158,9977K75
26/03/2024-0,62%-0,99158,00158,97157,01159,0057K87
25/03/2024-0,01%-0,01158,99159,00158,01159,0161K39
22/03/20240,00%0,00159,00157,00157,00160,0093K54
21/03/20241,41%2,21159,00157,88156,52159,0024K26
20/03/2024-0,76%-1,20156,79158,00156,79158,0029K28
19/03/20240,36%0,57157,99157,74156,00157,99112K60
18/03/2024-0,34%-0,53157,42157,95157,41157,9544K25
15/03/2024-0,03%-0,05157,95158,98157,95161,99192K48
14/03/2024-1,23%-1,97158,00159,88156,04159,8831K53
13/03/2024-0,02%-0,03159,97159,87157,03160,0031K41
12/03/20241,58%2,49160,00157,51156,01160,0069K88
11/03/20240,57%0,90157,51157,00155,91159,0074K75
08/03/2024-2,12%-3,39156,61160,00155,21162,4957K90
07/03/20243,09%4,80160,00155,36155,01160,5054K61
06/03/2024-0,42%-0,65155,20156,48155,01162,48126K75
05/03/20240,55%0,86155,85155,80155,50157,2068K52
04/03/2024-0,33%-0,51154,99155,55154,78155,9975K45
01/03/2024-0,32%-0,50155,50156,00155,15156,0060K60
29/02/20241,00%1,55156,00154,45154,00156,0023K48
28/02/20241,82%2,76154,45151,70150,62154,7358K82
27/02/20240,77%1,16151,69152,01150,60152,0117K28
26/02/2024-1,06%-1,61150,53152,00150,08153,45110K136
23/02/2024-1,26%-1,94152,14155,29152,14155,29250K115
22/02/20240,05%0,07154,08154,00152,51157,98242K57
21/02/20240,44%0,67154,01151,86151,39154,9818K40
20/02/20240,03%0,04153,34153,30152,74153,35237K108
19/02/20240,19%0,29153,30150,07150,07153,3421K53
16/02/2024-0,21%-0,32153,01153,33152,99153,3469K95
15/02/2024-1,20%-1,87153,33155,28153,12155,3599K104
14/02/20240,11%0,17155,20155,00153,02155,3018K29
09/02/2024-0,23%-0,35155,03154,99150,00155,3848K73
08/02/20243,24%4,87155,38149,00149,00156,5071K51
07/02/2024-0,29%-0,44150,51150,27150,10150,9559K80
06/02/20240,03%0,05150,95150,80150,70150,9546K54
05/02/2024-0,03%-0,04150,90150,94150,89150,95119K76
02/02/20240,01%0,01150,94150,95150,15150,95123K96
01/02/2024-0,01%-0,02150,93150,95149,99150,95129K55
31/01/2024-0,13%-0,20150,95151,20150,94152,5938K68
30/01/20240,33%0,50151,15150,00150,00152,5022K34
29/01/2024-0,20%-0,30150,65153,50148,03153,78191K190
26/01/2024-0,15%-0,22150,95151,12148,85151,7049K56
25/01/20240,78%1,17151,17149,70148,86151,6968K59
24/01/20240,98%1,46150,00148,84148,74151,00221K87
23/01/2024-3,55%-5,47148,54154,08148,54156,22328K219
22/01/20240,65%1,00154,01153,11153,11156,3848K65
19/01/2024-2,54%-3,99153,01157,00152,26158,7072K101
18/01/20241,74%2,69157,00158,36154,63158,6120K29
17/01/2024-0,45%-0,69154,31159,46154,31159,4642K39
16/01/2024-0,39%-0,60155,00156,08154,99158,05144K66
15/01/20240,38%0,59155,60155,01155,01157,5034K55
12/01/20240,01%0,01155,01155,56154,99157,4935K53
11/01/20240,00%0,00155,00155,01155,00155,9916K35
10/01/2024-1,19%-1,87155,00156,87153,68156,8751K47
09/01/2024-0,66%-1,04156,87158,75153,60158,7560K59
08/01/20242,06%3,19157,91154,50152,50160,51150K113
05/01/2024-3,30%-5,28154,72156,82154,66159,9778K84
04/01/20241,56%2,46160,00160,00158,00160,8058K44
03/01/20240,47%0,74157,54157,00154,99161,4292K70
02/01/20240,51%0,80156,80156,00156,00158,7439K62
28/12/20230,38%0,59156,00155,40154,91156,6021K41
27/12/20230,26%0,41155,41152,15152,15156,9942K54
26/12/20231,85%2,82155,00152,18152,15158,9956K64
22/12/2023-0,76%-1,16152,18153,97152,15153,9851K49
21/12/2023-0,02%-0,03153,34153,35152,80153,3529K28
20/12/20230,82%1,24153,37153,47152,41153,4735K32
19/12/2023-1,18%-1,81152,13153,94150,00155,19106K84
18/12/2023-0,66%-1,02153,94154,96153,94155,4967K40
15/12/20231,42%2,17154,96150,81150,81159,9780K71
14/12/20231,30%1,96152,79152,39152,39152,8015K27
13/12/2023-0,82%-1,25150,83152,00150,00152,4023K40
12/12/20231,39%2,08152,08152,98149,89152,9825K36
11/12/2023-0,01%-0,02150,00149,90149,90153,0081K49
08/12/2023-0,85%-1,28150,02151,00147,86151,0028K26
07/12/2023--151,30151,01151,00151,7946K36


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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