papéis
login
mais

Cotação atual, histórico e gráfico do papel: FDXB34

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
15/10/2021-0,47%-5,871.247,501.241,301.240,001.247,5017K14
14/10/20210,62%7,751.253,371.253,371.253,371.253,371K1
13/10/20211,68%20,541.245,621.239,991.239,991.245,6210K4
11/10/2021-0,20%-2,461.225,081.225,081.225,081.225,082K2
08/10/20210,00%0,001.227,541.227,541.227,541.227,54737K1
07/10/20210,00%0,001.227,541.236,151.227,541.236,156K5
06/10/2021-0,81%-10,061.227,541.227,541.227,541.227,5418K1
05/10/20213,90%46,411.237,601.237,601.237,601.237,601K1
04/10/2021-0,73%-8,811.191,191.197,141.188,811.197,1425K14
01/10/20210,00%0,001.200,001.177,771.177,771.200,009K2
30/09/2021-0,33%-3,951.200,001.200,001.200,001.200,005K2
29/09/2021-0,62%-7,511.203,951.200,001.200,001.203,955K4
28/09/2021-0,77%-9,431.211,461.223,661.210,251.223,66147K5
27/09/20210,48%5,891.220,891.220,891.220,891.220,891K1
24/09/2021-0,28%-3,471.215,001.218,001.215,001.218,004K3
23/09/2021-8,65%-115,341.218,471.218,441.218,441.219,6893K4
21/09/20210,00%0,001.333,811.342,941.333,811.342,94181K3
20/09/2021-1,63%-22,111.333,811.337,851.333,811.337,8516K2
17/09/20210,04%0,521.355,921.350,481.350,481.355,923K2
13/09/20210,25%3,361.355,401.355,401.355,401.355,401K1
10/09/2021-0,95%-12,941.352,041.353,081.350,001.353,0897K9
09/09/2021-0,68%-9,311.364,981.370,951.364,981.371,20101K3
08/09/2021-1,07%-14,901.374,291.374,291.374,291.374,29100K1
06/09/20210,59%8,191.389,191.389,191.389,191.389,191K1
03/09/2021-0,98%-13,661.381,001.385,521.376,331.396,5611K5
01/09/20211,57%21,551.394,661.375,371.375,371.394,663K2
31/08/2021-0,62%-8,541.373,111.362,161.362,161.373,117K2
30/08/2021-1,42%-19,881.381,651.384,441.381,651.384,4412K4
27/08/2021-0,40%-5,641.401,531.401,531.401,531.401,5349K1
26/08/2021-0,90%-12,831.407,171.410,501.407,171.411,4134K4
25/08/20210,73%10,231.420,001.420,001.420,001.420,007K1
24/08/2021-2,39%-34,531.409,771.412,641.409,771.412,6413K3
23/08/20210,12%1,731.444,301.445,001.444,301.445,009K2
20/08/2021-0,47%-6,831.442,571.442,571.442,571.442,57144K1
19/08/2021-1,40%-20,601.449,401.446,481.443,541.452,3623K5
18/08/2021-1,09%-16,251.470,001.459,941.459,941.470,003M19
17/08/20210,00%0,001.486,251.486,251.486,251.486,251K1
16/08/20212,19%31,851.486,251.466,601.466,601.486,25226K3
13/08/20210,10%1,441.454,401.450,771.450,771.454,406K3
12/08/20210,83%11,941.452,961.451,521.451,521.452,964K3
11/08/20211,79%25,321.441,021.432,561.432,561.442,43140K4
10/08/2021-2,17%-31,401.415,701.426,001.415,701.426,00274K4
06/08/20210,40%5,801.447,101.442,751.441,301.447,1019K3
05/08/20210,22%3,201.441,301.415,741.415,741.441,3016K2
04/08/2021-2,08%-30,511.438,101.449,781.438,101.452,2317K11
03/08/20212,85%40,731.468,611.472,901.468,611.472,90162K3
02/08/2021-2,20%-32,151.427,881.433,721.417,661.433,7233K6
30/07/20211,49%21,471.460,031.430,101.430,101.460,03153K7
29/07/2021-0,47%-6,841.438,561.438,721.438,561.438,72288K2
28/07/2021-1,72%-25,301.445,401.470,221.445,401.470,2219K3
27/07/2021-4,60%-70,841.470,701.459,921.459,921.470,7013K3
26/07/2021-0,79%-12,221.541,541.541,541.541,541.541,5415K3
21/07/2021-0,36%-5,541.553,761.555,321.552,201.558,4448K25
20/07/20210,73%11,301.559,301.559,301.559,301.559,302K1
19/07/20212,36%35,721.548,001.519,371.519,371.549,505K3
16/07/20210,00%0,001.512,281.512,281.512,281.512,282K1
14/07/2021-2,86%-44,601.512,281.520,501.506,121.520,50163K24
12/07/20210,59%9,181.556,881.560,001.552,201.575,6019K6
08/07/20210,35%5,461.547,701.528,001.528,001.547,70120K5
07/07/20210,10%1,531.542,241.546,821.542,241.551,00314K5
06/07/20210,44%6,771.540,711.533,931.533,931.540,715K3
05/07/20211,09%16,531.533,941.517,311.517,311.533,943K2
02/07/20210,62%9,291.517,411.508,501.508,501.517,41164K4
01/07/20211,19%17,761.508,121.503,681.503,681.509,759K6
30/06/20211,77%25,861.490,361.488,131.488,131.491,67180K8
29/06/20211,89%27,231.464,501.464,501.464,501.464,501K1
25/06/2021-4,27%-64,161.437,271.437,271.437,271.437,2756K3
24/06/20211,75%25,871.501,431.501,431.501,431.501,4318K1
23/06/2021-0,62%-9,141.475,561.475,561.475,561.475,5615K1
22/06/20210,18%2,701.484,701.481,991.481,991.490,58157K7
21/06/20212,07%30,071.482,001.482,001.482,001.482,0025K1
18/06/20210,15%2,161.451,931.435,681.419,191.451,93152K3
17/06/2021-4,13%-62,421.449,771.440,831.440,831.451,2626K15
15/06/20211,21%18,031.512,191.505,161.505,161.512,19154K2
14/06/2021-1,22%-18,401.494,161.494,161.494,161.494,163K1
11/06/20211,19%17,761.512,561.512,561.512,561.512,562K1
10/06/20210,25%3,681.494,801.494,801.494,801.494,801K1
09/06/2021-2,25%-34,291.491,121.506,321.481,001.506,3237K8
08/06/2021-0,60%-9,181.525,411.515,491.515,491.525,4111K4
07/06/20210,89%13,591.534,591.521,001.513,191.534,59160K5
04/06/2021-2,70%-42,201.521,001.531,921.517,881.536,6020K10
02/06/2021-2,74%-44,001.563,201.569,601.547,201.569,6075K13
01/06/2021-3,46%-57,651.607,201.610,481.605,561.610,48172K8
27/05/20211,01%16,651.664,851.678,051.664,851.681,3520K3
26/05/20210,09%1,481.648,201.653,121.643,281.654,76173K26
25/05/2021-1,10%-18,261.646,721.646,721.645,061.648,387K4
24/05/2021-0,15%-2,511.664,981.656,001.656,001.664,9818K2
21/05/20211,74%28,511.667,491.665,911.662,601.667,497K4
19/05/20210,06%0,981.638,981.598,141.598,141.638,98375K25
14/05/20210,92%15,001.638,001.621,001.621,001.638,0034K4
13/05/20213,71%58,011.623,001.605,001.605,001.623,0024K5
12/05/2021-0,54%-8,511.564,991.576,501.564,991.576,5019K3
11/05/2021-4,11%-67,501.573,501.588,501.573,501.588,505K2
10/05/2021-0,55%-9,001.641,001.645,001.638,001.645,0020K3
07/05/20210,98%16,001.650,001.646,981.646,981.650,008K2
06/05/2021-1,68%-28,001.634,001.638,001.624,501.638,0049K4
05/05/20210,73%12,001.662,001.653,001.653,001.662,0028K2
04/05/2021-0,36%-5,971.650,001.636,501.636,501.650,00169K4
03/05/20213,50%55,971.655,971.600,001.600,001.655,9770K8
30/04/20212,37%37,001.600,001.588,501.585,571.600,00341K15
29/04/20210,68%10,501.563,001.567,501.563,001.567,505K2
28/04/2021-1,80%-28,501.552,501.585,001.552,501.585,008K4
27/04/20214,77%72,021.581,001.578,001.569,001.581,00175K3
26/04/2021-1,37%-21,021.508,981.530,001.500,001.530,0012K5
23/04/20210,69%10,501.530,001.528,501.528,501.530,00199K2
22/04/2021-2,69%-41,981.519,501.544,501.509,001.544,5076K8
20/04/2021-1,05%-16,521.561,481.557,001.530,001.561,48284K13
19/04/2021-2,29%-37,001.578,001.576,501.576,501.578,003K2
16/04/2021-1,22%-20,001.615,001.615,001.615,001.615,002K1
15/04/2021-0,09%-1,501.635,001.629,051.629,001.635,00181K3
14/04/2021-2,15%-36,001.636,501.636,501.636,501.636,502K1
13/04/20211,12%18,501.672,501.672,501.672,501.672,502K1
12/04/20211,35%22,001.654,001.653,001.653,001.654,0041K2
09/04/20212,54%40,501.632,001.592,001.592,001.632,0019K8
08/04/20212,02%31,501.591,501.563,001.563,001.591,503K2
07/04/2021-1,79%-28,501.560,001.561,481.557,001.561,48387K3
06/04/2021-1,12%-18,001.588,501.585,501.575,001.588,5019K3
05/04/2021-1,11%-18,001.606,501.623,001.596,501.624,50163K14
01/04/20210,09%1,501.624,501.623,001.623,001.629,00182K103
31/03/2021-1,90%-31,501.623,001.631,021.623,001.631,02164K2
30/03/20213,28%52,471.654,501.606,001.606,001.654,5033K6
29/03/2021-0,65%-10,471.602,031.630,271.602,031.630,2716K3
26/03/20214,07%63,001.612,501.578,001.578,001.612,5022K6
25/03/20211,70%25,931.549,501.505,291.504,501.549,50168K8
24/03/20211,88%28,071.523,571.505,501.505,501.523,5748K4
23/03/2021-0,50%-7,501.495,501.495,501.495,501.495,507K1
22/03/2021-1,44%-22,001.503,001.503,001.503,001.503,0045K1
19/03/20212,78%41,241.525,001.535,001.524,001.571,25316K12
18/03/2021-0,35%-5,241.483,761.489,001.480,001.489,00156K3
17/03/20210,95%14,001.489,001.479,001.479,001.489,006K2
16/03/2021-1,13%-16,881.475,001.478,001.468,001.478,007K3
15/03/2021-1,20%-18,121.491,881.491,881.491,881.491,881K1
12/03/20211,41%21,001.510,001.492,501.492,501.510,0063K5
11/03/2021--1.489,001.494,001.489,001.494,0016K2


*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