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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20190,86%19,942.328,002.308,062.308,002.334,0056K20
13/06/20190,09%2,062.308,062.306,002.300,002.311,9323K8
12/06/20190,26%5,992.306,002.301,512.301,512.325,0072K19
11/06/20190,00%0,012.300,012.300,012.300,002.309,98522K20
10/06/20190,04%1,002.300,002.294,832.290,002.311,00216K27
07/06/20190,88%20,012.299,002.278,642.270,002.299,00105K20
06/06/20191,74%38,992.278,992.242,022.225,012.285,00124K31
05/06/20191,04%22,972.240,002.229,982.228,952.245,0063K22
04/06/20190,36%8,032.217,032.228,872.215,322.324,70323K81
03/06/20190,55%12,012.209,002.201,002.197,002.229,00407K110
31/05/20190,32%6,992.196,992.189,992.185,002.205,00698K34
30/05/20190,46%10,002.190,002.189,942.184,002.190,00304K19
29/05/2019-0,46%-10,002.180,002.189,992.180,002.189,9963K23
28/05/20190,00%0,012.190,002.189,992.189,992.190,0055K8
27/05/20190,00%0,002.189,992.189,992.182,002.189,99245K18
24/05/20190,97%21,002.189,992.180,002.165,062.189,99111K27
23/05/2019-0,05%-1,012.168,992.174,592.160,002.188,98481K39
22/05/2019-0,60%-13,002.170,002.179,992.160,342.180,0061K16
21/05/20191,44%31,002.183,002.162,962.162,962.184,94170K24
20/05/2019-1,06%-22,992.152,002.169,982.135,012.176,12201K39
17/05/20190,69%14,992.174,992.170,002.160,002.200,00283K51
16/05/20191,17%25,002.160,002.110,012.110,012.169,98276K50
15/05/20190,00%-0,012.135,002.135,002.120,002.145,00278K35
14/05/20190,30%6,402.135,012.128,602.100,042.135,0194K21
13/05/2019-0,06%-1,382.128,612.120,002.120,002.135,0055K14
10/05/20191,67%34,992.129,992.100,002.092,012.129,99276K37
09/05/20190,29%6,012.095,002.099,782.095,002.120,0063K21
08/05/20190,72%14,992.088,992.072,102.070,002.094,99164K36
07/05/2019-1,24%-26,002.074,002.133,992.074,002.133,99204K39
06/05/2019-3,02%-65,502.100,002.160,002.100,002.160,00326K53
03/05/20190,02%0,512.165,502.160,002.153,372.190,00428K76
02/05/2019-0,69%-14,992.164,992.179,992.161,022.180,0083K17
30/04/2019-0,14%-3,012.179,982.153,012.135,012.182,9954K17
29/04/2019-0,32%-7,002.182,992.199,982.170,002.220,00226K28
26/04/20194,78%99,992.189,992.105,982.099,992.194,99126K24
25/04/20190,72%15,002.090,002.080,002.080,002.106,9621K7
24/04/2019-1,06%-22,312.075,002.097,002.074,252.097,1833K14
23/04/20190,88%18,322.097,312.079,002.060,002.097,31199K42
22/04/2019-0,27%-5,542.078,992.073,002.070,002.078,99160K12
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


*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