papéis
login
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
10/08/2020-0,10%-0,11110,27109,10109,00110,4042K31
07/08/20201,27%1,38110,38110,79108,00110,79176K60
06/08/20200,28%0,30109,00109,00106,51111,00337K96
05/08/20200,00%0,00108,70108,70107,00110,95250K54
04/08/20200,57%0,62108,70108,07107,88109,19268K62
03/08/20200,26%0,28108,08108,00106,71108,40179K76
31/07/20200,33%0,35107,80108,54106,00108,54416K104
30/07/20200,20%0,21107,45107,24106,50108,20126K38
29/07/20200,69%0,74107,24107,00106,31107,70263K72
28/07/20200,00%0,00106,50107,25106,32107,50180K68
27/07/20200,00%0,00106,50106,51104,67106,80483K69
24/07/20200,52%0,55106,50105,66105,66106,50159K55
23/07/2020-0,89%-0,95105,95106,90105,11106,95183K88
22/07/2020-0,09%-0,10106,90106,88106,88107,38192K54
21/07/2020-0,28%-0,30107,00107,00106,50107,3885K55
20/07/20200,00%0,00107,30107,71107,21107,71197K50
17/07/20200,47%0,50107,30106,81106,81107,62214K48
16/07/20201,23%1,30106,80105,50105,50106,80264K56
15/07/2020-2,31%-2,50105,50105,12105,12107,88396K307
14/07/20200,46%0,49108,00107,41107,40108,1839K36
13/07/2020-1,23%-1,34107,51108,84107,00108,84107K73
10/07/20203,11%3,28108,85105,57105,33108,8565K54
09/07/2020-2,65%-2,87105,57108,44104,03108,99306K127
08/07/20201,60%1,71108,44108,44106,25108,44132K57
07/07/2020-0,16%-0,17106,73108,00106,30108,57130K69
06/07/2020-1,37%-1,48106,90108,77106,25109,09152K83
03/07/20200,47%0,51108,38107,89107,76108,39233K44
02/07/20200,81%0,87107,87107,00107,00107,8919K35
01/07/2020-1,37%-1,49107,00108,50106,59108,50432K109
30/06/20201,01%1,09108,49107,39106,55108,50183K301
29/06/20200,37%0,40107,40107,03106,51107,40127K42
26/06/2020-0,09%-0,10107,00107,11105,81107,55169K64
25/06/20201,90%2,00107,10105,15105,00107,1166K56
24/06/20200,05%0,05105,10105,75104,03106,00358K65
23/06/2020-0,90%-0,95105,05106,19104,97106,95295K88
22/06/2020-0,55%-0,59106,00106,65105,61106,65562K100
19/06/20200,79%0,84106,59104,80104,80106,69293K106
18/06/20201,69%1,76105,75104,87104,49105,99132K62
17/06/2020-0,72%-0,75103,99104,90103,94104,90656K824
16/06/2020-0,25%-0,26104,74105,49104,00105,49965K140
15/06/2020-0,68%-0,72105,00106,49104,80106,491M135
12/06/2020-0,99%-1,06105,72106,80103,23107,00570K182
10/06/2020-0,21%-0,22106,78107,00106,52108,16513K838
09/06/2020-0,33%-0,35107,00107,52106,53107,71207K542
08/06/20200,34%0,36107,35107,50106,50108,80847K4.885
05/06/20200,26%0,28106,99107,03106,30108,01184K78
04/06/2020-0,22%-0,24106,71106,96106,22107,11319K228
03/06/2020-0,04%-0,04106,95108,45106,85108,5190K56
02/06/20200,93%0,99106,99106,00106,00108,50373K932
01/06/2020-0,75%-0,80106,00106,80105,97106,80803K921
29/05/2020-2,91%-3,20106,80110,68106,80110,68431K542
28/05/20201,16%1,26110,00108,50107,00110,00101K47
27/05/20200,30%0,33108,74108,40108,40108,7577K33
26/05/2020-0,17%-0,19108,41108,60106,66108,77175K246
25/05/20200,44%0,48108,60106,48106,47108,80399K264
22/05/20201,15%1,23108,12106,02106,00108,50309K126
21/05/2020-0,21%-0,23106,89107,20106,50108,20304K82
20/05/20200,35%0,37107,12106,76106,75107,25155K31
19/05/2020-0,23%-0,25106,75106,50106,25107,01144K45
18/05/2020-0,47%-0,50107,00107,03107,00108,98106K47
15/05/2020-0,90%-0,98107,50108,47106,26108,9971K44
14/05/2020-0,83%-0,91108,48108,50108,48108,504K6
13/05/20202,52%2,69109,39107,97105,15109,39532K93
12/05/2020-0,41%-0,44106,70109,88106,16109,8841K36
11/05/2020-0,89%-0,96107,14108,37106,10108,37244K78
08/05/20200,02%0,02108,10109,00108,00109,5027K23
07/05/20201,48%1,58108,08107,83107,00109,39212K67
06/05/2020-1,65%-1,79106,50106,04106,00107,95254K48
05/05/20202,44%2,58108,29108,57105,79108,58175K44
04/05/2020-2,44%-2,64105,71108,00105,20108,0099K46
30/04/20201,83%1,95108,35106,00106,00108,5418K28
29/04/20202,36%2,45106,40106,87105,00109,00131K67
28/04/2020-0,53%-0,55103,95105,96103,95107,77108K69
27/04/2020-0,31%-0,33104,50106,97103,99106,97214K98
24/04/2020-1,51%-1,61104,83106,51104,26107,00227K159
23/04/20201,07%1,13106,44106,04106,04108,95351K167
22/04/2020-1,58%-1,69105,31108,94104,00108,94824K357
20/04/20200,00%0,00107,00106,97104,09107,97352K194
17/04/2020-0,34%-0,37107,00108,0099,98108,001M265
16/04/2020-2,44%-2,68107,37112,00105,00112,00207K78
15/04/20200,32%0,35110,05109,70109,70110,20572K74
14/04/20200,64%0,70109,70110,00109,02111,36283K128
13/04/2020-4,34%-4,94109,00111,05108,00113,49581K330
09/04/2020-0,49%-0,56113,94113,70112,00114,44333K105
08/04/20203,20%3,55114,50110,90110,90115,70171K41
07/04/2020-0,05%-0,05110,95110,00109,99111,75251K118
06/04/20203,26%3,50111,00109,00108,85113,98205K64
03/04/2020-1,38%-1,50107,50109,01106,22109,01167K35
02/04/20202,54%2,70109,00107,28105,05109,40193K50
01/04/20200,76%0,80106,30105,09102,99106,99440K145
31/03/2020-3,65%-4,00105,50111,98105,07111,98814K303
30/03/2020-0,45%-0,50109,50109,50109,00116,3494K88
27/03/20204,76%5,00110,00106,01105,00111,9048K50
26/03/2020-4,55%-5,00105,00110,00105,00116,00348K103
25/03/20205,77%6,00110,00104,13100,01112,99123K114
24/03/2020-0,95%-1,00104,00109,00103,00114,00119K107
23/03/2020-0,18%-0,19105,00106,8299,01109,00604K1.297
20/03/2020-4,36%-4,80105,19109,99105,19118,001M1.166
19/03/20205,28%5,52109,99101,0090,12109,991M1.164
18/03/2020-6,72%-7,53104,47111,0196,50111,01916K136
17/03/20202,18%2,39112,00110,00109,00113,00551K85
16/03/2020-5,51%-6,39109,61116,02104,43116,021M276
13/03/20205,45%6,00116,00110,00110,00120,25461K86
12/03/2020-12,04%-15,06110,00123,91107,00123,91597K149
11/03/2020-7,36%-9,94125,06134,29125,00134,29167K85
10/03/20205,38%6,89135,00128,40120,01135,00404K128
09/03/2020-4,02%-5,37128,11134,30124,99134,30226K78
06/03/2020-0,65%-0,88133,48134,37132,13134,70175K65
05/03/20200,01%0,01134,36135,00134,36135,00240K50
04/03/2020-2,14%-2,94134,35137,28134,35139,92139K58
03/03/20203,25%4,32137,29133,96133,96137,29124K42
02/03/20200,94%1,24132,97132,98131,78134,00121K55
28/02/2020-1,38%-1,84131,73133,58131,51133,5856K83
27/02/2020-0,88%-1,18133,57134,75131,00134,75111K69
26/02/2020-1,85%-2,54134,75137,00132,72137,0033K21
21/02/20200,59%0,80137,29136,51136,49137,30142K39
20/02/2020-0,04%-0,06136,49136,50136,20136,5154K29
19/02/20201,21%1,63136,55135,05134,00136,9793K38
18/02/2020-0,79%-1,08134,92136,79132,32136,7948K42
17/02/20200,00%0,00136,00135,81133,99138,00135K75
14/02/20200,74%1,00136,00135,00135,00136,00477K46
13/02/20200,37%0,50135,00134,43133,62135,00185K37
12/02/20201,51%2,00134,50133,99133,71134,50135K38
11/02/2020-1,12%-1,50132,50133,99132,04134,51180K85
10/02/2020-0,89%-1,20134,00134,55134,00135,00126K60
07/02/20200,75%1,01135,20134,88134,88135,80503K76
06/02/20200,89%1,19134,19133,12131,00134,51255K57
05/02/20200,53%0,70133,00132,30131,50134,17121K85
04/02/2020-1,64%-2,20132,30134,51132,00135,84149K194
03/02/2020-1,80%-2,47134,50136,97134,37136,98219K65
31/01/20200,97%1,32136,97134,01131,99136,99162K350
30/01/2020-0,99%-1,35135,65133,37133,37137,90177K613
29/01/20200,00%0,00137,00137,16133,01137,90296K306
28/01/2020--137,00134,99133,25138,00218K297


*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