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
18/10/2019-0,62%-0,77123,98124,80123,25125,0085K132
17/10/20190,38%0,47124,75124,95124,00125,0098K153
16/10/20190,63%0,78124,28123,51123,51124,29265K367
15/10/2019-0,48%-0,59123,50124,09123,50124,95206K264
14/10/20190,07%0,09124,09124,35123,91124,35122K212
11/10/20190,81%1,00124,00123,06122,69124,0039K45
10/10/20190,29%0,36123,00122,63122,50123,99110K121
09/10/20191,68%2,03122,64121,00121,00122,6445K52
08/10/2019-0,73%-0,89120,61122,62120,61122,68103K83
07/10/2019-2,37%-2,95121,50124,50121,25124,93163K147
04/10/20190,57%0,71124,45123,85123,45124,4567K45
03/10/2019-0,76%-0,95123,74123,05121,00125,00254K109
02/10/20191,62%1,99124,69122,70122,70124,79200K64
01/10/2019-94,94%-2.302,29122,70121,97121,00123,02184K42
30/09/20190,21%5,002.424,992.424,992.381,002.425,0065K17
27/09/2019-0,41%-10,012.419,992.430,002.386,002.430,00128K29
26/09/20191,63%39,002.430,002.384,992.384,992.430,00169K29
25/09/20190,89%21,002.391,002.415,002.370,002.415,00544K32
24/09/2019-2,47%-60,002.370,002.400,012.370,002.400,01136K23
23/09/20190,00%0,002.430,002.426,002.400,502.430,0041K12
20/09/20190,83%20,002.430,002.409,992.409,992.430,0061K18
19/09/20190,42%10,002.410,002.419,942.400,002.419,9458K12
18/09/20190,00%0,002.400,002.390,042.390,042.426,6886K18
17/09/20190,00%0,012.400,002.399,992.390,002.400,00424K31
16/09/20190,42%9,992.399,992.390,022.390,002.399,9988K17
13/09/2019-0,83%-19,992.390,002.410,002.390,002.439,9086K29
12/09/20190,84%19,992.409,992.439,292.400,002.439,2912K5
11/09/2019-0,83%-20,002.390,002.405,002.390,002.441,46143K24
10/09/20192,29%54,002.410,002.387,922.380,002.417,46264K26
09/09/2019-0,59%-14,002.356,002.370,002.340,002.370,00212K33
06/09/20190,00%0,032.370,002.360,012.350,012.376,0092K24
05/09/20190,12%2,902.369,972.379,012.360,002.382,99170K26
04/09/2019-0,13%-3,032.367,072.361,032.361,032.384,9059K10
03/09/2019-0,02%-0,492.370,102.397,942.370,102.425,0053K16
02/09/2019-4,41%-109,262.370,592.435,002.356,002.435,0055K20
30/08/20192,26%54,852.479,852.424,992.424,992.479,85315K25
29/08/20194,03%94,002.425,002.389,992.345,002.425,00331K28
28/08/2019-3,48%-83,992.331,002.414,992.331,002.415,0076K22
27/08/20191,47%34,992.414,992.375,002.340,002.418,00403K42
26/08/20191,06%25,002.380,002.384,642.356,002.384,6447K11
23/08/2019-1,26%-29,992.355,002.350,002.341,002.355,2485K9
22/08/20192,67%61,992.384,992.350,002.340,002.385,0047K15
21/08/2019-1,15%-27,002.323,002.384,992.323,002.388,0079K23
20/08/20190,86%20,002.350,002.340,002.340,002.350,0047K5
19/08/2019-2,51%-59,892.330,002.388,992.323,012.389,0061K18
16/08/20192,13%49,892.389,892.350,002.350,002.390,0086K14
15/08/2019-0,14%-3,252.340,002.340,042.310,012.340,0465K20
14/08/2019-1,48%-35,252.343,252.370,002.336,502.370,00212K42
13/08/2019-0,48%-11,502.378,502.380,002.362,002.390,00150K31
12/08/20190,00%0,002.390,002.390,002.368,002.390,00133K27
09/08/2019-1,16%-28,002.390,002.360,192.360,192.418,00142K12
08/08/20190,79%19,052.418,002.397,992.397,992.418,0099K21
07/08/20191,22%28,952.398,952.359,002.359,002.398,9550K11
06/08/20191,15%27,002.370,002.388,902.350,252.388,90787K16
05/08/2019-1,35%-32,002.343,002.375,012.343,002.385,00216K36
02/08/2019-1,04%-24,892.375,002.377,012.375,002.378,0062K17
01/08/20191,26%29,892.399,892.387,982.370,092.402,0081K21
31/07/20190,00%0,032.370,002.370,012.332,512.370,01116K19
30/07/20191,93%44,962.369,972.364,972.364,002.369,9754K13
29/07/2019-1,11%-25,992.325,012.369,972.310,002.369,97274K25
26/07/20190,09%2,002.351,002.341,012.321,002.352,00266K29
25/07/2019-0,09%-2,002.349,002.380,002.345,002.380,00144K21
24/07/20190,39%9,182.351,002.360,002.351,002.400,00112K26
23/07/2019-2,02%-48,192.341,822.383,002.340,002.383,0059K20
22/07/2019-1,16%-27,992.390,012.401,002.380,002.410,0065K19
19/07/20190,33%8,012.418,002.420,002.400,222.420,0031K9
18/07/2019-2,35%-58,012.409,992.467,892.373,002.467,90301K61
17/07/20191,97%47,602.468,002.449,992.449,992.474,88123K25
16/07/2019-1,93%-47,552.420,402.467,882.420,402.475,9889K18
15/07/2019-0,16%-4,012.467,952.450,012.449,992.471,9657K14
12/07/20192,57%61,962.471,962.428,972.428,972.471,9695K12
11/07/20190,33%7,992.410,002.401,982.401,982.423,95277K17
10/07/2019-0,74%-17,992.402,012.420,002.352,502.420,00216K46
08/07/20190,00%0,002.420,002.433,002.418,002.433,0075K13
05/07/2019-1,22%-30,002.420,002.462,002.402,012.467,92172K46
04/07/2019-0,41%-10,002.450,002.460,002.425,002.460,0046K7
03/07/2019-1,21%-30,012.460,002.499,972.400,002.503,00434K66
02/07/20190,00%0,002.490,012.490,012.485,002.494,01117K21
01/07/2019-1,29%-32,492.490,012.522,502.485,002.522,51145K22
28/06/20191,63%40,502.522,502.482,012.480,002.522,50145K25
27/06/20191,11%27,292.482,002.454,712.454,002.482,00126K30
26/06/20190,44%10,712.454,712.440,002.428,002.454,71163K18
25/06/20190,00%0,002.444,002.444,012.444,002.456,1061K17
24/06/20190,99%23,992.444,002.439,522.420,012.444,9995K26
21/06/20191,30%31,012.420,012.410,002.410,002.430,0036K11
19/06/20190,04%1,002.389,002.388,012.385,002.389,0038K8
18/06/20191,36%32,002.388,002.330,002.330,002.388,0052K19
17/06/20191,20%28,002.356,002.328,012.325,002.369,0099K29
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


*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