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
04/07/2022-1,70%-1,97114,03115,80114,00116,00179K169
01/07/20220,00%0,00116,00116,27115,50116,28171K60
30/06/2022-0,04%-0,05116,00116,06115,70116,1875K70
29/06/2022-0,46%-0,54116,05116,41116,00116,41113K78
28/06/2022-0,17%-0,20116,59116,79116,59116,8279K55
27/06/20220,52%0,60116,79116,65116,43116,7953K64
24/06/2022-0,69%-0,81116,19117,00116,10117,0069K39
23/06/20220,13%0,15117,00117,46116,69117,46236K31
22/06/2022-1,14%-1,35116,85117,21115,91118,31152K348
21/06/20221,55%1,80118,20117,97116,99118,60189K249
20/06/2022-0,58%-0,68116,40116,50115,01117,00305K112
17/06/20220,54%0,63117,08116,20116,00118,00275K64
15/06/20220,39%0,45116,45116,01113,39117,002M286
14/06/2022-0,09%-0,10116,00116,01114,60117,00831K412
13/06/2022-0,76%-0,89116,10116,93115,00116,99156K86
10/06/20220,85%0,99116,99116,99114,72117,002M216
09/06/2022-0,85%-1,00116,00117,11116,00117,11443K564
08/06/20220,30%0,35117,00116,66116,00119,92292K154
07/06/20220,34%0,39116,65116,98116,50116,98237K148
06/06/2022-0,63%-0,74116,26117,50115,20117,781M132
03/06/20220,06%0,07117,00118,17116,11118,17195K50
02/06/20221,92%2,20116,93115,00114,99118,3887K64
01/06/2022-4,39%-5,27114,73118,81114,67118,97724K1.890
31/05/20220,84%1,00120,00119,99118,99120,00148K55
30/05/2022-1,23%-1,48119,00118,81118,81120,3967K50
27/05/2022-0,42%-0,51120,48120,37118,80120,4871K33
26/05/2022-0,01%-0,01120,99120,98118,85121,0061K44
25/05/20220,00%0,00121,00121,00120,50121,20416K246
24/05/20220,33%0,40121,00120,61120,60121,1798K71
23/05/2022-0,74%-0,90120,60121,50120,60121,5014K15
20/05/20221,00%1,20121,50120,30120,00121,50255K283
19/05/20220,52%0,62120,30119,98119,00121,24246K139
18/05/20220,40%0,48119,68118,14118,14120,00107K34
17/05/2022-0,93%-1,12119,20120,00118,00120,00342K363
16/05/20221,75%2,07120,32118,00118,00120,3267K24
13/05/20220,21%0,25118,25118,65117,99118,65334K50
12/05/20220,43%0,51118,00117,49117,47118,00185K43
11/05/2022-0,10%-0,12117,49117,45116,98118,7835K51
10/05/20220,95%1,11117,61117,00115,56118,00215K120
09/05/2022-1,69%-2,00116,50118,50116,50121,99125K70
06/05/2022-1,24%-1,49118,50118,62118,00118,75121K30
05/05/2022-0,02%-0,03119,99120,02118,62120,9940K46
04/05/2022-2,82%-3,48120,02119,99119,99123,50390K45
03/05/20222,84%3,41123,50121,00118,50123,50454K61
02/05/20220,92%1,09120,09115,26115,26120,09253K72
29/04/20221,28%1,50119,00117,98114,50119,002M133
28/04/20220,01%0,01117,50117,99117,00117,992M351
27/04/20220,97%1,13117,49115,71115,71117,49489K1.032
26/04/20220,19%0,22116,36116,00115,11116,44480K61
25/04/2022-0,36%-0,42116,14116,50115,60116,5092K70
22/04/2022-0,12%-0,14116,56116,77115,59117,00115K30
20/04/20220,12%0,14116,70116,99116,03116,995K15
19/04/2022-0,21%-0,24116,56116,80115,00117,00172K65
18/04/20220,69%0,80116,80114,00114,00116,9912K60
14/04/20220,87%1,00116,00115,50115,43116,00126K27
13/04/2022-0,25%-0,29115,00114,52113,80115,44174K35
12/04/2022-0,43%-0,50115,29115,12114,97115,66308K52
11/04/20220,56%0,65115,79115,22112,50115,80259K182
08/04/2022-0,50%-0,58115,14115,72115,10115,72185K29
07/04/20220,19%0,22115,72115,52114,83115,80528K68
06/04/20221,31%1,49115,50113,84113,84115,5074K37
05/04/2022-0,86%-0,99114,01113,00113,00114,82175K36
04/04/20221,22%1,39115,00112,50112,50115,0096K54
01/04/2022-0,41%-0,47113,61114,31112,50114,31248K50
31/03/2022-0,38%-0,43114,08114,50112,57114,72243K577
30/03/20220,01%0,01114,51114,50112,58118,47289K275
29/03/20221,33%1,50114,50113,00112,00116,00380K135
28/03/20220,61%0,68113,00109,70109,70113,00275K114
25/03/20220,29%0,32112,32111,85111,85112,71267K44
24/03/20220,15%0,17112,00111,85111,85112,35272K39
23/03/20220,67%0,74111,83110,99110,99112,37773K124
22/03/2022-0,37%-0,41111,09110,00109,99111,50546K161
21/03/2022-0,45%-0,50111,50112,46109,99114,042M93
18/03/20221,82%2,00112,00109,99109,99112,00951K123
17/03/2022-0,34%-0,38110,00110,37109,98110,90629K60
16/03/2022-1,36%-1,52110,38111,00108,38111,00253K541
15/03/20220,81%0,90111,90110,00109,90111,90332K53
14/03/2022-0,89%-1,00111,00110,65110,03111,50256K296
11/03/20220,87%0,97112,00111,04107,51112,00980K390
10/03/2022-1,31%-1,47111,03112,49111,03112,50199K182
09/03/20220,00%0,00112,50112,48112,00112,5020K11
08/03/20221,35%1,50112,50111,00111,00112,5061K17
07/03/20221,83%2,00111,00110,65109,02112,0024K33
04/03/2022-0,47%-0,51109,00109,50109,00110,6544K17
03/03/20220,01%0,01109,51109,50109,49109,896K14
02/03/2022-0,45%-0,50109,50110,01109,50110,49109K34
25/02/20221,85%2,00110,00108,00107,99110,003M836
24/02/2022-1,09%-1,19108,00109,00106,57109,90326K433
23/02/2022-1,19%-1,31109,19111,94109,01113,173M929
22/02/2022-2,20%-2,48110,50112,97108,00112,981M197
21/02/2022-0,89%-1,02112,98113,09112,40113,17305K522
18/02/2022-0,70%-0,80114,00114,80113,00114,80257K72
17/02/20220,82%0,93114,80114,60113,38117,50567K95
16/02/2022-0,11%-0,13113,87114,59112,50114,59926K119
15/02/20220,00%0,00114,00113,71113,39114,55358K1.116
14/02/20220,18%0,21114,00114,49113,03114,4924K28
11/02/2022-0,10%-0,11113,79114,49112,87114,59509K226
10/02/20220,09%0,10113,90113,99113,36114,50222K180
09/02/2022-0,18%-0,20113,80114,00113,80114,49214K125
08/02/20220,88%1,00114,00113,97113,01114,49124K122
07/02/20220,27%0,30113,00112,70112,70114,99698K347
04/02/2022-0,27%-0,30112,70113,20112,50113,201M233
03/02/2022-0,18%-0,20113,00112,62112,14113,281M363
02/02/20220,61%0,69113,20112,51112,50113,60492K58
01/02/2022-1,26%-1,44112,51112,99111,50113,00116K40
31/01/20221,80%2,01113,95111,93111,00113,95122K82
28/01/20220,39%0,44111,94111,50111,09112,50211K239
27/01/20220,90%1,00111,50110,63110,06111,94442K335
26/01/2022-0,46%-0,51110,50111,01107,00111,01501K176
25/01/20220,46%0,51111,01109,17109,17112,0097K58
24/01/20220,41%0,45110,50110,00105,07110,60352K2.085
21/01/20220,50%0,55110,05109,50109,50110,0611K10
20/01/2022-0,45%-0,50109,50110,70109,50110,70141K159
19/01/2022-0,90%-1,00110,00110,01108,58111,07143K80
18/01/20220,01%0,01111,00111,00108,00111,97456K326
17/01/2022-0,04%-0,04110,99111,90110,61111,90309K88
14/01/2022-0,04%-0,04111,03111,13110,50112,45119K97
13/01/20220,32%0,35111,07111,00110,99111,51101K58
12/01/20220,38%0,42110,72110,30110,30111,00161K98
11/01/2022-0,58%-0,64110,30110,94110,30111,26102K109
10/01/20220,58%0,64110,94110,30110,30111,18113K71
07/01/2022-1,08%-1,20110,30111,50110,30112,0090K84
06/01/20222,29%2,50111,50109,01108,98111,981M136
05/01/20220,18%0,20109,00108,85103,49113,002M345
04/01/20221,21%1,30108,80107,49101,44108,803M218
03/01/20220,48%0,51107,50107,49103,69107,50193K120
30/12/20212,88%2,99106,99104,00103,40107,51450K134
29/12/2021-1,89%-2,00104,00103,92102,90108,99102K71
28/12/20214,44%4,51106,00100,0399,65106,00846K163
27/12/2021-0,37%-0,38101,49101,86100,01101,8674K57
23/12/20211,06%1,07101,87100,0199,00102,48101K129
22/12/20211,36%1,35100,8099,4598,77101,00244K243
21/12/20210,70%0,6999,4596,6096,60100,91146K114
20/12/2021--98,7697,0195,01101,00154K65


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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