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
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
28/01/20201,48%2,00137,00134,99133,25138,00218K297
27/01/2020-2,17%-3,00135,00136,91132,66137,00317K303
24/01/2020-0,58%-0,81138,00138,81136,64138,90262K86
23/01/20200,16%0,22138,81138,59135,00138,99130K250
22/01/20200,65%0,89138,59137,74134,99138,60292K238
21/01/2020-1,41%-1,97137,70137,07134,25138,00221K240
20/01/2020-1,01%-1,43139,67132,00132,00139,67531K325
17/01/2020-2,96%-4,30141,10145,13141,10146,00146K183
16/01/2020-1,42%-2,09145,40149,19145,01150,13222K165
15/01/20202,78%3,99147,49143,98140,40150,00256K249
14/01/20202,50%3,50143,50140,00139,51146,00397K100
13/01/20200,72%1,00140,00138,50138,02140,00192K79
10/01/20202,99%4,03139,00136,00135,00140,00483K128
09/01/20201,86%2,47134,97133,00132,60136,00674K122
08/01/2020-2,57%-3,49132,50135,02132,00136,001M214
07/01/20200,58%0,79135,99135,20134,00136,00321K77
06/01/20200,15%0,20135,20135,12135,00135,201M91
03/01/2020-0,09%-0,12135,00135,12134,50135,13320K274
02/01/20200,01%0,01135,12135,13134,85135,13314K80
30/12/20191,18%1,57135,11133,00133,00135,14133K51
27/12/20190,29%0,38133,54135,83133,00135,86592K211
26/12/2019-0,55%-0,74133,16135,00132,12135,97334K181
23/12/20192,61%3,40133,90130,50130,35134,00202K71
20/12/20190,39%0,51130,50132,50129,99133,00104K312
19/12/20192,13%2,71129,99127,50127,50133,00374K123
18/12/2019-0,17%-0,22127,28127,60127,28130,00415K774
17/12/2019-0,39%-0,50127,50127,90127,20128,50181K78
16/12/20190,12%0,15128,00128,79127,45128,79316K515
13/12/20190,66%0,84127,85127,60127,36129,15450K615
12/12/20190,01%0,01127,01127,45127,00127,98221K526
11/12/20190,00%0,00127,00127,96126,30128,82197K467
10/12/20190,10%0,13127,00127,15127,00129,89106K218
09/12/20190,58%0,73126,87126,26126,26130,00314K541
06/12/20190,11%0,14126,14126,32126,00129,00166K527
05/12/2019-0,16%-0,20126,00126,74126,00126,86176K348
04/12/20190,48%0,60126,20125,49125,49127,00320K91
03/12/20190,12%0,15125,60125,00124,50125,60111K55
02/12/20190,18%0,22125,45123,11123,11125,9859K50
29/11/2019-0,60%-0,76125,23125,99125,23126,0055K34
28/11/20190,48%0,60125,99126,10125,39126,8374K30
27/11/20190,97%1,20125,39124,20124,19125,54118K49
26/11/2019-1,57%-1,98124,19127,09122,23127,70351K104
25/11/2019-1,43%-1,83126,17128,00126,00128,8096K53
22/11/20190,01%0,01128,00127,99127,50128,8075K37
21/11/20190,78%0,99127,99127,25126,51128,00199K43
19/11/20190,06%0,08127,00126,00126,00127,00147K55
18/11/2019-0,02%-0,02126,92126,00125,00126,95138K59
14/11/20190,51%0,64126,94127,24124,55127,2468K42
13/11/2019-0,79%-1,00126,30127,30124,62127,3017K20
12/11/20191,84%2,30127,30125,00125,00127,54147K43
11/11/2019--125,00123,00122,84125,00188K54


*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