papéis
login
mais

Cotação atual, histórico e gráfico do papel: FCXO34

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
23/07/20211,87%3,40185,00181,65178,39185,00117K35
22/07/20211,10%1,98181,60177,50175,68182,4555K24
21/07/2021-3,14%-5,83179,62175,25175,25181,08460K35
20/07/20219,62%16,28185,45172,16170,55185,453M2.990
19/07/2021-0,02%-0,03169,17165,80162,92169,49542K61
16/07/2021-3,69%-6,48169,20174,79169,20174,81993K66
15/07/20210,41%0,72175,68174,96174,66178,93297K30
14/07/2021-5,83%-10,83174,96183,78173,88183,784M114
13/07/2021-1,72%-3,25185,79187,15182,30187,4416K15
12/07/20213,96%7,20189,04189,06189,04190,60251K43
08/07/2021-3,91%-7,40181,84179,92177,50183,055M60
07/07/20211,12%2,09189,24189,40185,80191,4855K37
06/07/2021-0,98%-1,85187,15191,52186,33192,50116K88
05/07/20210,76%1,42189,00189,97186,00190,3757K23
02/07/20210,01%0,02187,58187,33185,32187,87926K50
01/07/20210,09%0,16187,56187,40185,00189,36147K129
30/06/20211,59%2,93187,40187,72184,65187,7295K24
29/06/20211,37%2,49184,47181,80181,80186,00691K34
28/06/2021-1,75%-3,25181,98187,45181,27187,45400K38
25/06/20210,31%0,57185,23185,89185,23188,88163K24
24/06/2021-0,13%-0,24184,66185,35181,54186,35143K24
23/06/20211,50%2,74184,90186,00184,90188,09236K33
22/06/20211,41%2,53182,16180,36179,81184,49590K64
21/06/20211,01%1,80179,63176,86176,86181,182M259
18/06/20210,74%1,31177,83174,68172,50179,46699K51
17/06/2021-5,86%-10,98176,52190,17171,96190,172M126
16/06/2021-1,40%-2,67187,50190,17184,94190,17222K65
15/06/2021-4,97%-9,95190,17195,00185,71195,001M135
14/06/2021-6,05%-12,88200,12208,81199,00208,81799K118
11/06/20214,24%8,67213,00213,00208,30213,1380K16
10/06/2021-2,00%-4,17204,33210,00204,00210,00758K51
09/06/2021-0,32%-0,66208,50208,00206,00209,0080K17
08/06/2021-0,58%-1,22209,16208,00206,00210,52571K86
07/06/20210,00%0,00210,38209,80203,95210,381M72
04/06/2021-4,96%-10,97210,38219,83209,80219,831M112
02/06/2021-2,98%-6,79221,35227,55218,43227,84218K68
01/06/20212,21%4,94228,14225,88224,72228,48309K26
31/05/20210,06%0,14223,20223,20223,19223,2030K16
28/05/20210,03%0,06223,06221,06220,79223,51159K18
27/05/20211,11%2,45223,00224,77222,28226,682M36
26/05/2021-4,10%-9,43220,55219,56218,50220,87555K286
25/05/20213,05%6,80229,98220,30217,00229,98410K47
24/05/20211,76%3,85223,18218,30217,00223,18116K12
21/05/20210,56%1,23219,33219,06217,55220,55576K35
20/05/20210,88%1,90218,10213,97211,50218,30435K45
19/05/2021-6,10%-14,05216,20225,00211,50225,002M85
18/05/2021-1,15%-2,67230,25235,06229,66236,20167K38
17/05/20214,24%9,47232,92224,00223,09232,92776K96
14/05/2021-4,91%-11,54223,45228,99217,50228,996M329
13/05/2021-2,09%-5,01234,99225,04218,85234,991M66
12/05/20212,39%5,60240,00234,40225,42240,00258K21
11/05/20214,78%10,70234,40225,00219,81236,40996K35
10/05/2021-8,28%-20,20223,70241,99223,70241,99803K76
07/05/202110,57%23,31243,90222,59220,59243,90562K95
06/05/2021-0,37%-0,81220,59222,50216,08222,50144K13
05/05/20214,19%8,90221,40214,85213,20223,34249K27
04/05/20210,81%1,70212,50210,19207,78212,78377K29
03/05/20212,83%5,81210,80208,94208,70212,00802K65
30/04/2021-0,03%-0,06204,99208,00204,10208,20746K65
29/04/2021-3,28%-6,95205,05212,00202,95212,00557K31
28/04/20210,19%0,40212,00208,53207,22212,94192K28
27/04/2021-0,38%-0,81211,60211,00210,22215,59208K29
26/04/20215,69%11,44212,41210,00210,00213,10661K28
23/04/20214,95%9,48200,97196,00196,00203,20757K33
22/04/2021-3,43%-6,81191,49198,30189,41198,301M36
20/04/2021-4,56%-9,48198,30203,00195,00203,00337K18
19/04/2021-2,57%-5,47207,78214,00205,38215,00398K106
16/04/20210,68%1,45213,25214,40212,67215,002M19
15/04/20211,49%3,10211,80208,60203,99214,60473K20
14/04/20216,92%13,50208,70202,71202,71210,91324K133
13/04/20211,36%2,62195,20192,58190,30195,38112K7
12/04/20210,42%0,80192,58191,78186,51192,5866K12
09/04/2021-0,26%-0,50191,78192,22189,00192,22100K13
08/04/20210,00%0,00192,28196,00188,00196,00270K25
07/04/2021-1,80%-3,52192,28194,00191,00194,002M17
06/04/2021-2,96%-5,98195,80203,50195,00203,5078K22
05/04/20214,55%8,78201,78198,85194,63202,10201K26
01/04/20213,81%7,09193,00191,00190,00193,0068K23
31/03/2021-0,90%-1,68185,91192,00185,40193,0051K13
30/03/20211,40%2,59187,59183,00181,90188,6080K11
29/03/2021-1,60%-3,00185,00188,00185,00192,0070K15
26/03/20216,88%12,11188,00184,99184,14189,38385K32
25/03/2021-4,41%-8,11175,89180,00167,16180,00827K58
24/03/20213,25%5,80184,00180,10179,37184,00105K11
23/03/2021-8,70%-16,99178,20190,00176,91190,00472K54
22/03/20211,35%2,60195,19192,68191,68195,19203K10
19/03/2021-2,09%-4,11192,59198,69189,50198,69132K30
18/03/2021-3,01%-6,10196,70205,53196,70205,53173K23
17/03/20210,92%1,85202,80200,00192,20203,68107K49
16/03/2021-3,24%-6,72200,95204,99196,95205,361M62
15/03/20210,79%1,63207,67210,00207,67210,62333K7
12/03/2021-0,46%-0,96206,04205,00205,00206,7488K5
11/03/20216,59%12,80207,00202,51202,51207,391M46
10/03/2021-1,38%-2,72194,20196,00193,00196,0032K14
09/03/2021-2,08%-4,18196,92199,82192,50199,8282K29
08/03/20210,56%1,11201,10199,71197,40203,00214K20
05/03/20218,22%15,19199,99189,04185,90199,99121K29
04/03/2021-6,19%-12,20184,80209,99179,10209,992M49
03/03/2021-1,99%-4,00197,00201,77197,00205,68424K99
02/03/20212,92%5,70201,00200,00198,41205,0040K15
01/03/20212,09%4,00195,30196,99194,31196,9914K3
26/02/2021-2,20%-4,30191,30193,21186,00194,551M76
25/02/2021-4,95%-10,18195,60206,19195,60206,591M43
24/02/2021-0,01%-0,03205,78205,81199,48207,403M1.384
23/02/2021-1,24%-2,59205,81208,40192,00208,40445K47
22/02/20213,68%7,40208,40211,40208,40213,60927K24
19/02/20217,92%14,75201,00194,61194,61201,1082K6
18/02/20210,63%1,16186,25189,76183,66189,7627K10
17/02/20219,53%16,11185,09183,50183,00185,10413K14
12/02/20210,64%1,08168,98166,56166,49168,9844K8
11/02/2021-0,23%-0,38167,90168,80166,22168,8089K4
10/02/2021-1,44%-2,45168,28171,73168,28171,73659K19
09/02/2021-0,22%-0,37170,73172,55170,31172,5572K7
08/02/2021-0,22%-0,37171,10173,43170,00173,4357K7
05/02/20216,63%10,66171,47164,95164,95171,474K7
04/02/20213,28%5,11160,81160,00160,00161,4390K3
03/02/20212,97%4,49155,70153,26152,05155,704K6
02/02/2021-2,36%-3,66151,21151,16149,00151,40284K14
01/02/20215,22%7,68154,87151,06151,06154,87588K22
29/01/2021-2,76%-4,17147,19150,29147,19153,853K8
28/01/20218,89%12,36151,36141,35141,35151,36551K12
27/01/2021-4,29%-6,23139,00145,00135,58145,00851K22
26/01/2021-13,19%-22,07145,23158,05144,10158,052M169
22/01/20214,11%6,60167,30157,54157,54167,30160K18
21/01/2021-2,92%-4,83160,70161,94160,70162,654K5
20/01/2021-1,83%-3,09165,53169,25165,20169,9542K26
19/01/20216,05%9,62168,62166,97166,97169,8059K8
18/01/2021-1,97%-3,19159,00160,56159,00170,1032K6
15/01/2021-3,46%-5,81162,19161,12161,12163,3062K7
14/01/20213,70%6,00168,00164,94164,94168,001M2
13/01/2021-5,81%-10,00162,00165,13162,00165,88108K25
12/01/20212,67%4,47172,00169,78164,10172,0034K17
11/01/2021-1,45%-2,47167,53167,54162,17168,21576K40
08/01/2021--170,00166,00163,37170,00600K64


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito