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: 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
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/05/20240,08%0,10120,10120,00120,00120,1061K121
23/05/20240,00%0,00120,00120,01120,00120,17381K103
22/05/20240,00%0,00120,00120,16120,00120,18186K76
21/05/20240,42%0,50120,00119,51119,50120,08339K106
20/05/2024-0,17%-0,20119,50119,81119,40120,9240K62
17/05/20240,17%0,20119,70119,50119,49120,1695K222
16/05/2024-0,07%-0,08119,50119,50119,50120,11114K128
15/05/20240,24%0,29119,58119,21119,04120,07218K240
14/05/20240,03%0,03119,29118,75118,75119,47164K167
13/05/2024-0,62%-0,74119,26119,25118,99120,37293K196
10/05/20241,97%2,32120,00118,25117,55121,21313K1.369
09/05/2024-1,11%-1,32117,68118,98116,01118,99488K122
08/05/2024-0,67%-0,80119,00119,84118,00120,51274K156
07/05/2024-0,46%-0,55119,80120,19119,50120,23220K225
06/05/2024-0,14%-0,17120,35120,36120,06120,3614K85
03/05/20240,42%0,50120,52120,33120,00120,5663K236
02/05/20240,10%0,12120,02120,20120,00120,4518K40
30/04/2024-0,31%-0,37119,90120,29119,90121,35278K233
29/04/20240,22%0,27120,27120,29120,00120,30174K661
26/04/20240,00%0,00120,00120,06120,00120,30322K517
25/04/2024-0,25%-0,30120,00120,28119,93120,30184K47
24/04/20240,24%0,29120,30120,01120,00120,9980K51
23/04/20240,01%0,01120,01120,01120,00121,0483K44
22/04/2024-0,41%-0,50120,00120,75120,00121,00212K169
19/04/20240,42%0,50120,50119,14119,14121,19680K231
18/04/20240,00%0,00120,00120,00119,99120,89528K395
17/04/20240,08%0,10120,00120,00119,80120,36461K162
16/04/2024-0,50%-0,60119,90120,48119,90120,49366K1.570
15/04/2024-1,25%-1,52120,50121,10120,50121,4959K31
12/04/20241,53%1,84122,02120,07119,84122,02308K1.038
11/04/2024-0,41%-0,49120,18120,81120,18120,83133K65
10/04/20240,07%0,08120,67120,13120,13122,00565K1.890
09/04/20240,48%0,58120,59120,10120,10121,00780K465
08/04/2024-1,29%-1,57120,01121,57120,01121,57241K194
05/04/2024-0,12%-0,14121,58122,80121,58123,8940K204
04/04/2024-1,36%-1,68121,72123,40120,53125,80435K1.438
03/04/20240,64%0,78123,40122,62122,62125,168K16
02/04/20241,86%2,24122,62120,37120,26125,99199K154
01/04/2024-1,73%-2,12120,38122,44119,94122,442M894
28/03/20241,52%1,84122,50121,00120,00122,65178K200
27/03/2024-4,24%-5,34120,66123,07120,66123,22250K182
26/03/20244,14%5,01126,00120,99120,00126,00393K793
25/03/20240,81%0,97120,99120,03120,03121,00123K52
22/03/2024-1,90%-2,33120,02120,01119,70120,98181K1.096
21/03/20241,96%2,35122,35120,39120,35122,35118K486
20/03/2024-0,36%-0,43120,00120,43120,00121,99554K1.530
19/03/2024-1,84%-2,26120,43123,74120,19123,75659K1.301
18/03/20241,67%2,02122,69121,97120,50122,70219K513
15/03/2024-0,27%-0,33120,67121,00120,02123,08489K822
14/03/2024-0,03%-0,04121,00123,88121,00123,88526K119
13/03/2024-0,79%-0,96121,04122,00121,00124,60317K96
12/03/20240,83%1,00122,00121,01121,00124,86413K486
11/03/20240,00%0,00121,00121,00121,00121,86235K31
08/03/20240,00%0,00121,00121,00121,00121,94258K51
07/03/20240,83%1,00121,00120,02120,00121,01100K30
06/03/2024-0,54%-0,65120,00120,65120,00121,90791K2.240
05/03/20240,63%0,75120,65119,90119,90120,6847K49
04/03/20240,44%0,53119,90119,74119,51121,84325K137
01/03/2024-0,44%-0,53119,37120,00119,20121,99232K95
29/02/20240,75%0,89119,90119,92119,27120,00250K84
28/02/20240,01%0,01119,01119,85119,00119,8547K37
27/02/20240,00%0,00119,00121,48119,00121,48227K94
26/02/20240,00%0,00119,00119,07118,92121,95853K467
23/02/20240,00%0,00119,00119,00119,00119,49268K1.202
22/02/20240,00%0,00119,00119,00119,00119,36439K773
21/02/2024-0,72%-0,86119,00119,10119,00120,00306K945
20/02/20240,89%1,06119,86118,71118,71122,77590K911
19/02/2024-0,24%-0,28118,80118,80118,45119,99432K430
16/02/2024-0,56%-0,67119,08119,75118,89120,66526K150
15/02/2024-0,21%-0,25119,75120,00119,11123,00135K509
14/02/20240,98%1,17120,00118,84118,56120,78213K105
09/02/20240,28%0,33118,83118,86118,76119,30223K242
08/02/2024-0,60%-0,72118,50119,21118,50119,21214K81
07/02/20240,45%0,53119,22119,25118,70119,9988K136
06/02/20240,50%0,59118,69118,82118,52119,25784K384
05/02/20240,08%0,10118,10118,00117,56118,85631K518
02/02/20240,84%0,98118,00118,97117,20118,97228K47
01/02/2024-0,75%-0,88117,02118,37117,00118,38467K196
31/01/20240,58%0,68117,90117,21116,99117,90178K78
30/01/20240,19%0,22117,22117,93116,02117,93179K231
29/01/2024-0,76%-0,90117,00117,89117,00118,39133K488
26/01/20241,63%1,89117,90115,60115,60117,901M130
25/01/20240,11%0,13116,01116,00115,99116,0216K14
24/01/2024-0,36%-0,42115,88116,30115,88116,7763K19
23/01/20240,25%0,29116,30116,00115,60116,319K25
22/01/2024-0,68%-0,80116,01116,81115,70119,99156K160
19/01/20240,05%0,06116,81115,09115,09116,958K26
18/01/2024-0,90%-1,06116,75117,79116,75117,8037K221
17/01/2024-0,57%-0,68117,81118,48116,49118,49194K89
16/01/20240,02%0,02118,49118,49117,49118,49214K75
15/01/20240,87%1,02118,47117,42117,42118,48237K29
12/01/20241,24%1,44117,45116,00115,60117,4925K45
11/01/2024-0,15%-0,17116,01117,61115,86117,6186K112
10/01/2024-1,54%-1,82116,18118,49116,17118,521M217
09/01/20240,00%0,00118,00117,02116,53118,49460K68
08/01/20242,15%2,48118,00115,51115,51118,01243K55
05/01/20240,91%1,04115,52114,25114,25115,5347K47
04/01/2024-1,29%-1,50114,48115,50114,01115,9934K122
03/01/20240,02%0,02115,98116,22114,25116,2237K42
02/01/2024-0,97%-1,14115,96117,10115,96118,50134K77
28/12/2023-1,32%-1,57117,10118,68115,00118,68118K89
27/12/20233,01%3,47118,67118,00113,50118,6792K43
26/12/20232,41%2,71115,20112,79111,51118,99857K597
22/12/20230,44%0,49112,49112,00110,60112,4992K59
21/12/20230,12%0,13112,00110,78110,78112,50184K33
20/12/20230,00%0,00111,87111,99110,60112,00230K124
19/12/20231,24%1,37111,87111,03110,33112,2729K58
18/12/2023-0,71%-0,79110,50112,49110,24112,49220K983
15/12/20230,27%0,30111,29111,30109,99111,30444K1.358
14/12/20230,63%0,69110,99110,30109,90111,27202K111
13/12/2023-0,59%-0,65110,30110,02108,71111,29584K169
12/12/2023-0,80%-0,89110,95111,76108,50111,85712K584
11/12/2023-0,85%-0,96111,84111,64110,66112,8075K203
08/12/20230,98%1,09112,80112,00111,08112,8017K20
07/12/20230,13%0,15111,71111,50110,54112,8051K169
06/12/20231,10%1,21111,56110,90110,05112,80224K45
05/12/2023-1,14%-1,27110,35111,56110,00111,58230K1.474
04/12/2023-1,04%-1,17111,62112,00110,49112,00204K196
01/12/20230,36%0,40112,79112,39110,69113,00224K60
30/11/20230,81%0,90112,39112,95110,16112,95130K86
29/11/2023-0,69%-0,78111,49112,93111,49113,00121K86
28/11/20230,41%0,46112,27113,86111,49113,86125K396
27/11/2023-0,10%-0,11111,81111,93111,81112,50131K204
24/11/2023-1,05%-1,19111,92111,50111,50113,02241K271
23/11/20230,88%0,99113,11112,17111,31113,45384K593
22/11/2023-0,77%-0,87112,12114,60112,06114,60107K401
21/11/2023-2,16%-2,50112,99113,88112,23114,80214K109
20/11/20230,70%0,80115,49114,98114,04115,8323K84
17/11/20230,17%0,20114,69114,49114,49114,9528K72
16/11/2023-0,70%-0,81114,49114,55113,61115,5037K75
14/11/2023-0,35%-0,40115,30115,69114,21115,7830K154
13/11/2023-0,26%-0,30115,70116,35113,37116,3688K383
10/11/20230,37%0,43116,00115,95115,55116,0027K153
09/11/2023--115,57116,50115,57116,5027K95


*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. (v4.1.6)
www.ibovx.com.br


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