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
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
09/11/2023-0,37%-0,43115,57116,50115,57116,5027K95
08/11/20230,00%0,00116,00116,00116,00116,458K52
07/11/2023-0,41%-0,48116,00116,48116,00116,4814K15
06/11/20230,80%0,93116,48114,50112,50116,48140K52
03/11/20230,94%1,08115,55114,87114,00115,5578K52
01/11/20230,15%0,17114,47114,99114,47115,00187K366
31/10/20230,18%0,20114,30114,10113,95115,60202K40
30/10/20230,22%0,25114,10114,00112,10114,5767K232
27/10/2023-0,18%-0,20113,85114,00112,09114,19141K305
26/10/2023-0,11%-0,13114,05115,09113,30115,0943K40
25/10/20230,05%0,06114,18114,03113,99115,4675K397
24/10/2023-0,46%-0,53114,12115,48114,02115,48132K587
23/10/20230,57%0,65114,65114,00113,81115,91239K622
20/10/2023-0,84%-0,97114,00115,50113,98115,99265K617
19/10/2023-0,87%-1,01114,97114,01113,50115,98232K781
18/10/2023-0,87%-1,02115,98117,76114,99117,7614K29
17/10/20232,07%2,37117,00115,27115,02117,4557K38
16/10/2023-0,34%-0,39114,63115,92113,60116,00193K124
13/10/20230,38%0,44115,02114,62113,16115,84210K97
11/10/2023-1,56%-1,82114,58116,39114,50116,40134K586
10/10/2023-0,51%-0,60116,40116,99115,58117,5937K33
09/10/20230,34%0,40117,00116,95115,70117,4958K43
06/10/20230,09%0,10116,60116,50116,50116,7443K13
05/10/20230,00%0,00116,50117,00115,67117,00105K24
04/10/20230,90%1,04116,50116,79115,98116,7923K10
03/10/2023-0,03%-0,04115,46114,50114,49116,1463K76
02/10/20230,10%0,11115,50116,78115,37116,7968K23
29/09/20230,34%0,39115,39115,37114,50116,01733K156
28/09/2023-0,54%-0,62115,00114,32114,32115,51443K156
27/09/2023-0,07%-0,08115,62114,41114,41115,96279K114
26/09/20230,03%0,03115,70115,45115,08116,29196K94
25/09/2023-0,03%-0,04115,67116,01115,67116,0157K12
22/09/2023-0,25%-0,29115,71116,40115,71116,50136K285
21/09/20230,00%0,00116,00114,25114,25116,21329K37
20/09/20230,43%0,50116,00114,00113,80116,00230K53
19/09/2023-0,86%-1,00115,50115,69114,25121,2470K65
18/09/20230,86%0,99116,50114,01114,01116,94118K46
15/09/2023-0,59%-0,69115,51116,20113,76117,001M3.305
14/09/2023-0,26%-0,30116,20114,25114,25117,01113K230
13/09/2023-0,43%-0,50116,50116,09116,09116,5035K92
12/09/20230,84%0,98117,00115,93115,93117,0033K28
11/09/2023-0,41%-0,48116,02115,94115,93116,4161K35
08/09/20230,12%0,14116,50116,30116,00116,52300K51
06/09/2023-0,29%-0,34116,36116,18116,01117,009K19
05/09/2023-0,06%-0,07116,70116,05113,66117,76277K170
04/09/2023-0,20%-0,23116,77117,02116,00117,02171K53
01/09/20230,62%0,72117,00116,28116,28118,45602K64
31/08/2023-0,57%-0,67116,28116,97116,28116,979K15
30/08/20230,39%0,46116,95116,99116,18116,9994K277
29/08/2023-0,01%-0,01116,49116,50116,49116,63140K26
28/08/2023-0,43%-0,50116,50116,00115,68116,99495K97
25/08/2023-0,32%-0,38117,00117,49116,00117,4992K26
24/08/20230,26%0,31117,38117,50117,31117,504K10
23/08/2023-0,09%-0,10117,07116,15115,93118,00128K34
22/08/20230,03%0,04117,17117,13115,08117,2067K74
21/08/2023-0,72%-0,85117,13117,00117,00117,1780K43
18/08/20230,23%0,27117,98118,86117,43118,8748K42
17/08/2023-0,07%-0,08117,71117,02117,00117,9613K11
16/08/20231,41%1,64117,79116,59116,59117,79231K139
15/08/20230,18%0,21116,15115,24114,02116,83277K1.494
14/08/2023-2,16%-2,56115,94117,11115,03118,03447K1.891
11/08/20231,33%1,55118,50116,50116,49118,50255K55
10/08/2023-0,05%-0,06116,95117,01115,81118,0048K125
09/08/20231,31%1,51117,01115,50115,50117,2798K74
08/08/2023-0,86%-1,00115,50116,00115,50116,96112K887
07/08/20230,65%0,75116,50115,97115,50116,97163K33
04/08/2023-0,19%-0,22115,75115,95115,50116,00335K236
03/08/20230,41%0,47115,97116,00115,52116,0093K13
02/08/2023-0,16%-0,18115,50115,68114,29116,00144K274
01/08/2023-0,26%-0,30115,68115,98115,01115,9866K375
31/07/20231,07%1,23115,98115,00115,00115,9843K31
28/07/2023-0,76%-0,88114,75115,62114,38115,6224K23
27/07/2023-0,26%-0,30115,63113,61113,61115,93439K88
26/07/20230,81%0,93115,93115,18115,00115,937K9
25/07/2023-0,42%-0,49115,00113,51113,50115,9749K236
24/07/20230,43%0,49115,49114,99113,16116,0038K215
21/07/20232,81%3,14115,00112,80109,22116,49863K375
20/07/2023-1,01%-1,14111,86113,00110,77113,00374K223
19/07/2023-0,86%-0,98113,00115,00109,99115,00530K353
18/07/2023-0,02%-0,02113,98116,00113,90116,00102K279
17/07/20231,75%1,96114,00112,21110,73114,08126K191
14/07/2023-1,80%-2,05112,04112,17110,47116,38241K216
13/07/20232,10%2,35114,09111,74111,74114,16114K166
12/07/20230,94%1,04111,74110,83110,81112,0097K170
11/07/2023-1,09%-1,22110,70110,75110,01110,7586K197
10/07/2023-0,07%-0,08111,92112,00109,51112,0079K51
07/07/20230,09%0,10112,00111,96111,50112,47117K332
06/07/2023-0,07%-0,08111,90111,00110,28111,9551K133
05/07/20230,43%0,48111,98109,98109,98112,50311K111
04/07/20231,36%1,50111,50109,98109,45111,5076K291
03/07/20231,16%1,26110,00108,98108,98110,00134K49
30/06/20230,08%0,09108,74108,65108,17109,1678K291
29/06/20230,60%0,65108,65108,00106,99108,65121K298
28/06/2023-0,64%-0,70108,00108,70106,20109,00338K949
27/06/2023-0,43%-0,47108,70108,50108,50109,0974K389
26/06/20231,55%1,67109,17107,10107,07109,1890K325
23/06/2023-0,65%-0,70107,50107,17107,05109,1993K341
22/06/20230,74%0,80108,20108,16107,01108,4252K191
21/06/20230,50%0,53107,40106,90106,88108,0032K80
20/06/2023-2,62%-2,88106,87109,74106,38109,74151K265
19/06/20231,61%1,74109,75107,99106,18109,98145K261
16/06/20230,66%0,71108,01107,82107,82108,99243K37
15/06/20230,28%0,30107,30107,00107,00108,3844K35
14/06/2023-0,47%-0,50107,00107,45106,53108,00232K57
13/06/20230,94%1,00107,50106,99106,00107,5051K26
12/06/2023-0,39%-0,42106,50106,09104,20106,90131K144
09/06/2023-0,37%-0,40106,92107,00106,24107,0017K26
07/06/20231,25%1,32107,32105,01105,00107,8171K139
06/06/2023-1,67%-1,80106,00107,80103,00108,981M653
05/06/20230,73%0,78107,80107,50107,50107,9950K315
02/06/20230,02%0,02107,02107,00107,00109,00134K34
01/06/20230,94%1,00107,00106,00105,01108,00211K364
31/05/2023-2,14%-2,32106,00108,18105,20108,33474K2.018
30/05/2023-1,21%-1,33108,32109,66108,22109,6675K34
29/05/20231,06%1,15109,65107,61107,61109,66118K318
26/05/2023-0,28%-0,31108,50109,65108,50109,65125K15
25/05/2023--108,81109,66107,48109,6650K227


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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