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: FCFL11

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
18/04/2019-0,07%-1,472.084,532.069,952.022,002.084,53122K21
17/04/20190,96%19,792.086,002.080,002.066,452.086,0048K22
16/04/2019-1,14%-23,772.066,212.089,002.066,212.089,00106K27
15/04/20191,80%36,972.089,982.060,002.059,992.090,00526K36
12/04/2019-0,34%-6,992.053,012.060,002.053,012.060,00119K26
11/04/2019-0,39%-7,992.060,002.071,972.056,002.071,9887K22
10/04/20190,50%10,362.067,992.060,012.046,042.067,99187K28
09/04/20190,13%2,572.057,632.066,982.050,022.086,95155K64
08/04/2019-1,20%-24,942.055,062.080,022.045,042.118,02392K121
05/04/2019-1,84%-39,082.080,002.119,002.079,002.119,00194K73
04/04/20191,39%29,082.119,082.090,002.090,002.120,00182K19
03/04/20190,23%4,892.090,002.090,002.085,102.090,0059K10
02/04/2019-0,57%-11,892.085,112.096,992.085,112.109,8971K18
01/04/2019-1,29%-27,442.097,002.101,012.002,002.105,00743K85
29/03/20191,16%24,442.124,442.126,992.100,132.130,0672K20
28/03/20190,00%0,032.100,002.100,002.098,192.122,22173K22
27/03/20190,00%0,032.099,972.100,002.075,002.100,00144K22
26/03/20190,00%-0,062.099,942.100,002.090,002.100,0365K18
25/03/20191,06%22,002.100,002.080,002.080,002.105,0073K19
22/03/2019-0,95%-20,002.078,002.100,002.078,002.100,00121K23
21/03/2019-0,05%-1,002.098,002.099,002.095,042.102,00157K20
20/03/20190,00%0,002.099,002.098,992.095,002.099,0088K21
19/03/2019-0,05%-1,002.099,002.098,992.090,002.099,0063K13
18/03/2019-3,24%-70,362.100,002.169,982.091,002.169,98197K35
15/03/20192,76%58,372.170,362.118,962.118,962.170,36214K31
14/03/20191,06%22,072.111,992.080,002.080,002.120,00157K22
13/03/20190,79%16,452.089,922.070,002.070,002.089,9235K15
12/03/20191,64%33,472.073,472.043,992.043,992.073,47146K23
11/03/2019-0,97%-19,902.040,002.059,902.040,002.060,00295K44
08/03/20190,70%14,402.059,902.059,892.057,502.059,9031K10
07/03/2019-0,70%-14,502.045,502.065,002.045,502.065,00165K22
06/03/20191,98%40,002.060,002.059,992.059,992.068,0033K12
01/03/2019-0,99%-20,122.020,002.060,002.003,002.060,00341K51
28/02/2019-0,72%-14,882.040,122.055,002.040,022.076,77194K35
27/02/20190,15%3,092.055,002.060,002.051,422.062,8578K14
26/02/2019-1,82%-38,092.051,912.090,002.051,002.098,9974K20
25/02/2019-0,19%-3,982.090,002.089,992.046,002.100,00207K53
22/02/20190,00%0,002.093,982.093,982.090,002.093,9929K10
21/02/20191,65%33,982.093,982.055,112.055,112.093,98276K20
20/02/20190,24%5,002.060,002.054,992.050,002.069,97169K24
19/02/20191,03%21,002.055,002.060,002.040,002.061,00156K31
18/02/20190,69%14,002.034,002.043,682.034,002.043,7173K17
15/02/20190,00%-0,012.020,002.020,012.016,072.045,00130K27
14/02/20190,05%1,012.020,012.020,002.019,612.020,0146K10
13/02/2019-0,88%-17,942.019,002.033,622.010,002.033,6291K17
12/02/20190,44%8,962.036,942.036,942.036,942.036,942K1
11/02/20190,25%4,992.027,982.022,951.999,992.027,98403K61
08/02/2019-0,35%-7,012.022,992.030,001.990,012.033,90151K25
07/02/20190,69%13,992.030,002.046,192.005,002.046,1969K20
06/02/2019-1,51%-30,992.016,012.048,002.010,002.048,00235K72
05/02/2019-0,05%-1,002.047,002.047,002.002,092.047,0059K17
04/02/20190,15%3,002.048,002.049,992.048,002.053,1451K13
01/02/2019-0,44%-9,002.045,002.034,012.034,002.050,0047K14
31/01/20190,69%14,002.054,002.049,992.038,002.071,00127K19
30/01/20191,67%33,562.040,002.006,002.006,002.049,0087K21
29/01/2019-2,22%-45,562.006,442.045,562.000,002.054,99181K37
28/01/20190,10%2,002.052,002.050,012.050,002.060,0035K10
24/01/20190,24%5,002.050,002.043,002.043,002.058,9549K14
23/01/20192,25%45,002.045,002.000,002.000,002.045,00115K31
22/01/2019-3,01%-61,992.000,002.048,011.945,002.110,001M123
21/01/20190,00%-0,012.061,992.061,992.058,002.062,0010K5
18/01/20190,59%12,002.062,002.050,002.050,002.062,0095K13
17/01/20190,00%0,002.050,002.064,752.034,002.078,99119K36
16/01/20190,49%9,982.050,002.042,002.035,002.050,0092K18
15/01/2019-0,14%-2,862.040,022.054,002.040,022.079,0080K22
14/01/2019-0,01%-0,122.042,882.045,002.040,002.050,1051K15
11/01/2019-2,01%-42,002.043,002.074,002.040,002.074,0051K18
10/01/20191,71%35,002.085,002.039,012.039,012.085,00141K17
09/01/20190,00%0,012.050,002.050,132.050,002.050,1341K10
08/01/20190,49%9,982.049,992.041,002.040,502.049,99418K28
07/01/2019-1,45%-29,992.040,012.050,022.034,002.050,02634K38
04/01/2019-0,24%-5,002.070,002.075,002.013,002.090,00196K19
03/01/20190,93%19,092.075,002.035,002.016,002.075,0070K13
02/01/20193,42%67,912.055,911.992,001.950,002.055,91428K26
28/12/20181,95%37,991.988,001.974,001.970,001.988,00182K18
27/12/2018-1,21%-23,941.950,011.974,951.950,011.975,0061K14
26/12/20181,23%23,951.973,951.959,951.950,001.974,9081K15
21/12/20181,04%20,001.950,001.933,151.933,081.950,0045K13
20/12/2018-1,41%-27,651.930,001.954,001.930,001.954,00145K25
19/12/2018-0,88%-17,351.957,651.968,111.910,001.970,00183K28
18/12/20180,24%4,771.975,001.999,991.963,002.015,00195K27
17/12/20180,01%0,221.970,231.960,001.960,002.015,35140K23
14/12/2018-0,23%-4,561.970,011.974,601.965,252.025,00225K36
13/12/20180,74%14,571.974,571.960,001.960,001.974,5733K13
12/12/20180,20%4,001.960,001.959,991.959,991.960,004K2
11/12/20180,31%5,991.956,001.951,001.951,001.956,0012K5
10/12/20181,44%27,611.950,011.950,001.950,001.950,0137K7
07/12/2018-1,42%-27,601.922,401.949,991.922,001.957,31830K29
06/12/20181,88%36,001.950,001.903,001.849,991.950,00638K95
05/12/2018-0,79%-15,301.914,001.945,941.914,001.945,94112K25
04/12/2018-0,76%-14,701.929,301.944,991.929,301.947,90151K27
03/12/20180,21%4,001.944,001.947,891.940,001.947,9049K12
30/11/2018-0,41%-8,001.940,001.948,011.940,001.954,9935K8
29/11/20180,93%18,001.948,001.940,001.921,001.948,0041K14
28/11/2018-0,12%-2,251.930,001.950,001.930,001.950,00141K19
27/11/2018-0,91%-17,751.932,251.950,011.932,251.950,0186K17
26/11/2018-0,76%-15,001.950,001.965,001.950,001.965,0027K9
23/11/20180,00%0,001.965,001.965,001.940,201.965,00166K23
22/11/2018-0,76%-15,001.965,001.975,001.960,001.980,00138K12
21/11/20180,00%0,001.980,001.984,551.975,001.984,5559K12
19/11/20180,25%4,991.980,001.979,801.975,001.998,9969K9


*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
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  deslogar