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
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
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


*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