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
20/10/2021-0,92%-1,99214,29216,16213,50216,162M69
19/10/20211,19%2,54216,28215,80213,61216,92450K34
18/10/20211,16%2,45213,74211,29207,53214,00274K34
15/10/20212,87%5,89211,29206,82206,82212,501M46
14/10/20213,39%6,73205,40200,16200,16208,40654K23
13/10/20211,50%2,94198,67193,80193,80199,9261K13
11/10/20213,53%6,68195,73189,92189,92201,59452K77
08/10/20210,00%0,00189,05190,01187,04190,014M163
07/10/20219,26%16,02189,05178,19178,19189,71666K56
06/10/2021-2,05%-3,62173,03175,33170,70175,3399K15
05/10/2021-0,96%-1,72176,65176,20176,20177,10197K5
04/10/20211,25%2,20178,37180,51177,36181,4562K17
01/10/2021-1,51%-2,70176,17178,00172,23178,00169K27
30/09/2021-0,80%-1,44178,87176,67176,25182,2877K37
29/09/2021-1,32%-2,41180,31182,52178,80182,525M58
28/09/20210,64%1,16182,72180,76178,00184,19356K19
27/09/20215,20%8,98181,56178,35177,60181,95408K30
24/09/20211,30%2,21172,58169,50169,15173,55415K18
23/09/2021-6,89%-12,60170,37169,22167,95171,00786K43
22/09/20219,24%15,48182,97165,94165,94182,97220K24
21/09/20211,69%2,79167,49167,48160,00167,87646K35
20/09/2021-5,29%-9,20164,70166,94163,50166,991M46
17/09/2021-3,79%-6,85173,90182,82172,80183,291M57
16/09/2021-6,18%-11,90180,75189,69177,80189,69442K57
15/09/20215,25%9,61192,65190,61190,44192,65213K50
14/09/2021-0,90%-1,66183,04183,00182,00184,59173K10
13/09/2021-2,03%-3,82184,70190,41181,52190,41135K26
10/09/20213,30%6,02188,52182,55182,55190,70270K20
09/09/2021-0,71%-1,30182,50182,51182,50185,3860K14
08/09/2021-3,32%-6,31183,80186,00182,32186,00161K23
06/09/20211,04%1,95190,11188,16184,80190,1120K6
03/09/20210,11%0,20188,16186,20185,89195,204M81
02/09/20211,34%2,49187,96187,42187,10189,05163K18
01/09/2021-1,45%-2,73185,47185,28181,80187,49159K25
31/08/2021-1,23%-2,34188,20189,10183,08189,1051K16
30/08/2021-0,24%-0,45190,54191,00190,54194,50248K20
27/08/20214,94%8,99190,99188,60188,60191,00180K14
26/08/2021-0,51%-0,93182,00184,00181,50184,60590K14
25/08/2021-1,26%-2,33182,93185,56182,83185,56163K7
24/08/20211,00%1,84185,26184,21184,21186,12229K16
23/08/20214,24%7,46183,42180,61180,61185,00385K151
20/08/20210,47%0,82175,96173,04173,04180,54386K25
19/08/2021-3,82%-6,96175,14176,49172,20176,49118K52
18/08/2021-0,23%-0,42182,10180,80180,30184,0954K23
17/08/2021-6,12%-11,89182,52189,00180,75189,001M115
16/08/2021-2,69%-5,38194,41194,49190,33195,66351K89
13/08/2021-1,22%-2,47199,79202,39199,79204,0766K26
12/08/20210,05%0,11202,26202,15197,75202,93211K19
11/08/20211,88%3,73202,15198,00198,00202,33389K33
10/08/20213,37%6,47198,42191,63191,63200,01401K50
09/08/2021-0,29%-0,55191,95188,27187,73193,27221K19
06/08/20212,94%5,50192,50190,00190,00194,69225K31
05/08/20211,31%2,41187,00185,22183,94187,1949K26
04/08/2021-2,94%-5,60184,59187,50184,59191,00522K22
03/08/20210,68%1,28190,19190,82188,56191,76164K20
02/08/2021-4,75%-9,43188,91198,90188,91200,14293K53
30/07/20211,44%2,81198,34193,87193,27198,341M42
29/07/20213,70%6,98195,53190,60189,39195,53254K31
28/07/20210,24%0,46188,55185,63185,00188,8798K12
27/07/2021-1,01%-1,91188,09186,83184,75188,8730K15
26/07/20212,70%5,00190,00185,00185,00190,62189K41
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--191,78192,22189,00192,22100K13


*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