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
26/07/2024-0,04%-0,05116,99119,97116,00119,9778K254
25/07/20240,29%0,34117,04117,95115,25119,92508K594
24/07/2024-2,95%-3,55116,70116,73116,56118,61219K70
23/07/20243,51%4,08120,25116,54116,50123,90387K158
22/07/2024-2,28%-2,71116,17118,20115,03118,88177K124
19/07/20240,32%0,38118,88120,00114,03120,0030K81
18/07/2024-0,84%-1,00118,50119,51118,15119,51459K67
17/07/20240,00%0,00119,50119,40115,51119,50438K193
16/07/20241,19%1,41119,50116,35116,35119,50391K240
15/07/20242,33%2,69118,09115,40114,52118,10246K397
12/07/20240,18%0,21115,40115,13115,13116,59453K58
11/07/20240,02%0,02115,19115,15114,08115,19735K1.034
10/07/20240,13%0,15115,17115,17114,03115,18465K215
09/07/20240,02%0,02115,02113,62113,62115,0214K84
08/07/20240,00%0,00115,00115,00114,00115,62453K120
05/07/2024-0,73%-0,85115,00116,09114,51116,20526K201
04/07/20240,41%0,47115,85114,11114,11115,85666K79
03/07/20240,34%0,39115,38114,99114,50115,55112K83
02/07/2024-0,44%-0,51114,99115,50108,64115,50886K314
01/07/2024-0,51%-0,59115,50116,09114,99116,09344K198
28/06/2024-0,75%-0,88116,09117,99115,00118,00242K191
27/06/20240,40%0,47116,97116,52115,73117,01293K65
26/06/20240,86%0,99116,50115,75115,75117,98269K1.408
25/06/2024-0,66%-0,77115,51117,29115,00117,76147K647
24/06/2024-0,77%-0,90116,28117,18116,12117,1832K42
21/06/20241,02%1,18117,18117,03116,02117,3041K217
20/06/2024-1,06%-1,24116,00115,88115,00117,1851K306
19/06/2024-0,13%-0,15117,24117,34117,24117,3438K13
18/06/2024-0,06%-0,07117,39117,37115,90117,40128K101
17/06/2024-0,51%-0,60117,46118,43115,68118,43152K79
14/06/20240,33%0,39118,06117,01117,01118,96141K248
13/06/2024-0,87%-1,03117,67118,06117,12119,00156K64
12/06/2024-1,00%-1,20118,70120,00118,00120,981M167
11/06/2024-0,10%-0,12119,90120,02119,40120,10194K399
10/06/2024-0,04%-0,05120,02120,02120,01120,40117K408
07/06/2024-0,15%-0,18120,07121,50120,00121,50189K224
06/06/20240,20%0,24120,25120,31120,00120,7277K58
05/06/2024-0,20%-0,24120,01120,24120,00122,99174K237
04/06/20240,00%0,00120,25120,25120,21120,29113K34
03/06/20240,17%0,21120,25120,04120,00120,2947K134
31/05/2024-0,13%-0,16120,04120,00120,00121,03127K153
29/05/20240,17%0,20120,20120,99120,02121,00109K29
28/05/20240,00%0,00120,00120,03120,00122,88403K423
27/05/2024-0,08%-0,10120,00120,17120,00120,44174K311
24/05/20240,08%0,10120,10120,00120,00120,1061K121
23/05/20240,00%0,00120,00120,01120,00120,17381K103
22/05/20240,00%0,00120,00120,16120,00120,18186K76
21/05/20240,42%0,50120,00119,51119,50120,08339K106
20/05/2024-0,17%-0,20119,50119,81119,40120,9240K62
17/05/20240,17%0,20119,70119,50119,49120,1695K222
16/05/2024-0,07%-0,08119,50119,50119,50120,11114K128
15/05/20240,24%0,29119,58119,21119,04120,07218K240
14/05/20240,03%0,03119,29118,75118,75119,47164K167
13/05/2024-0,62%-0,74119,26119,25118,99120,37293K196
10/05/20241,97%2,32120,00118,25117,55121,21313K1.369
09/05/2024-1,11%-1,32117,68118,98116,01118,99488K122
08/05/2024-0,67%-0,80119,00119,84118,00120,51274K156
07/05/2024-0,46%-0,55119,80120,19119,50120,23220K225
06/05/2024-0,14%-0,17120,35120,36120,06120,3614K85
03/05/20240,42%0,50120,52120,33120,00120,5663K236
02/05/20240,10%0,12120,02120,20120,00120,4518K40
30/04/2024-0,31%-0,37119,90120,29119,90121,35278K233
29/04/20240,22%0,27120,27120,29120,00120,30174K661
26/04/20240,00%0,00120,00120,06120,00120,30322K517
25/04/2024-0,25%-0,30120,00120,28119,93120,30184K47
24/04/20240,24%0,29120,30120,01120,00120,9980K51
23/04/20240,01%0,01120,01120,01120,00121,0483K44
22/04/2024-0,41%-0,50120,00120,75120,00121,00212K169
19/04/20240,42%0,50120,50119,14119,14121,19680K231
18/04/20240,00%0,00120,00120,00119,99120,89528K395
17/04/20240,08%0,10120,00120,00119,80120,36461K162
16/04/2024-0,50%-0,60119,90120,48119,90120,49366K1.570
15/04/2024-1,25%-1,52120,50121,10120,50121,4959K31
12/04/20241,53%1,84122,02120,07119,84122,02308K1.038
11/04/2024-0,41%-0,49120,18120,81120,18120,83133K65
10/04/20240,07%0,08120,67120,13120,13122,00565K1.890
09/04/20240,48%0,58120,59120,10120,10121,00780K465
08/04/2024-1,29%-1,57120,01121,57120,01121,57241K194
05/04/2024-0,12%-0,14121,58122,80121,58123,8940K204
04/04/2024-1,36%-1,68121,72123,40120,53125,80435K1.438
03/04/20240,64%0,78123,40122,62122,62125,168K16
02/04/20241,86%2,24122,62120,37120,26125,99199K154
01/04/2024-1,73%-2,12120,38122,44119,94122,442M894
28/03/20241,52%1,84122,50121,00120,00122,65178K200
27/03/2024-4,24%-5,34120,66123,07120,66123,22250K182
26/03/20244,14%5,01126,00120,99120,00126,00393K793
25/03/20240,81%0,97120,99120,03120,03121,00123K52
22/03/2024-1,90%-2,33120,02120,01119,70120,98181K1.096
21/03/20241,96%2,35122,35120,39120,35122,35118K486
20/03/2024-0,36%-0,43120,00120,43120,00121,99554K1.530
19/03/2024-1,84%-2,26120,43123,74120,19123,75659K1.301
18/03/20241,67%2,02122,69121,97120,50122,70219K513
15/03/2024-0,27%-0,33120,67121,00120,02123,08489K822
14/03/2024-0,03%-0,04121,00123,88121,00123,88526K119
13/03/2024-0,79%-0,96121,04122,00121,00124,60317K96
12/03/20240,83%1,00122,00121,01121,00124,86413K486
11/03/20240,00%0,00121,00121,00121,00121,86235K31
08/03/20240,00%0,00121,00121,00121,00121,94258K51
07/03/20240,83%1,00121,00120,02120,00121,01100K30
06/03/2024-0,54%-0,65120,00120,65120,00121,90791K2.240
05/03/20240,63%0,75120,65119,90119,90120,6847K49
04/03/20240,44%0,53119,90119,74119,51121,84325K137
01/03/2024-0,44%-0,53119,37120,00119,20121,99232K95
29/02/20240,75%0,89119,90119,92119,27120,00250K84
28/02/20240,01%0,01119,01119,85119,00119,8547K37
27/02/20240,00%0,00119,00121,48119,00121,48227K94
26/02/20240,00%0,00119,00119,07118,92121,95853K467
23/02/20240,00%0,00119,00119,00119,00119,49268K1.202
22/02/20240,00%0,00119,00119,00119,00119,36439K773
21/02/2024-0,72%-0,86119,00119,10119,00120,00306K945
20/02/20240,89%1,06119,86118,71118,71122,77590K911
19/02/2024-0,24%-0,28118,80118,80118,45119,99432K430
16/02/2024-0,56%-0,67119,08119,75118,89120,66526K150
15/02/2024-0,21%-0,25119,75120,00119,11123,00135K509
14/02/20240,98%1,17120,00118,84118,56120,78213K105
09/02/20240,28%0,33118,83118,86118,76119,30223K242
08/02/2024-0,60%-0,72118,50119,21118,50119,21214K81
07/02/20240,45%0,53119,22119,25118,70119,9988K136
06/02/20240,50%0,59118,69118,82118,52119,25784K384
05/02/20240,08%0,10118,10118,00117,56118,85631K518
02/02/20240,84%0,98118,00118,97117,20118,97228K47
01/02/2024-0,75%-0,88117,02118,37117,00118,38467K196
31/01/20240,58%0,68117,90117,21116,99117,90178K78
30/01/20240,19%0,22117,22117,93116,02117,93179K231
29/01/2024-0,76%-0,90117,00117,89117,00118,39133K488
26/01/20241,63%1,89117,90115,60115,60117,901M130
25/01/20240,11%0,13116,01116,00115,99116,0216K14
24/01/2024-0,36%-0,42115,88116,30115,88116,7763K19
23/01/20240,25%0,29116,30116,00115,60116,319K25
22/01/2024-0,68%-0,80116,01116,81115,70119,99156K160
19/01/20240,05%0,06116,81115,09115,09116,958K26
18/01/2024-0,90%-1,06116,75117,79116,75117,8037K221
17/01/2024-0,57%-0,68117,81118,48116,49118,49194K89
16/01/2024--118,49118,49117,49118,49214K75


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar