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: FEXC11

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
04/07/20221,62%1,4188,4987,0686,7789,00997K1.601
01/07/20220,32%0,2887,0886,7986,5287,08861K896
30/06/20220,40%0,3586,8086,4586,2187,17799K1.226
29/06/2022-0,63%-0,5586,4587,1786,2787,71870K1.255
28/06/2022-1,14%-1,0087,0088,2086,2288,203M5.074
27/06/20220,11%0,1088,0087,9087,8188,15787K632
24/06/20220,92%0,8087,9087,5187,4988,00703K1.473
23/06/20220,69%0,6087,1086,9386,2088,091M1.406
22/06/2022-0,87%-0,7686,5086,6085,5587,233M3.600
21/06/20220,52%0,4587,2686,3886,2087,521M1.144
20/06/2022-0,39%-0,3486,8186,8086,0687,751M1.819
17/06/20220,25%0,2287,1586,9386,2287,35877K1.483
15/06/20220,32%0,2886,9387,3986,0987,392M3.608
14/06/2022-0,70%-0,6186,6587,5086,6187,951M1.313
13/06/2022-0,41%-0,3687,2688,0087,0088,05870K884
10/06/2022-1,38%-1,2387,6288,8587,1988,991M2.196
09/06/2022-0,45%-0,4088,8588,6487,9089,121M1.316
08/06/2022-0,83%-0,7589,2588,8888,5489,46670K1.421
07/06/20220,00%0,0090,0090,0189,6790,011M1.016
06/06/2022-0,29%-0,2690,0090,3089,9090,44531K1.007
03/06/2022-0,19%-0,1790,2690,0089,8290,711M1.272
02/06/20220,25%0,2390,4390,3489,6890,482M3.523
01/06/20220,22%0,2090,2090,0789,6590,35763K676
31/05/20220,01%0,0190,0089,6089,6090,28670K755
30/05/20220,10%0,0989,9990,4789,4590,48769K778
27/05/2022-0,01%-0,0189,9090,0989,8990,23421K1.544
26/05/2022-0,42%-0,3889,9190,2989,5190,45515K605
25/05/20220,69%0,6290,2989,7789,3590,46665K501
24/05/20220,11%0,1089,6789,5989,2590,17919K835
23/05/2022-0,91%-0,8289,5790,2089,4190,58954K753
20/05/20220,49%0,4490,3989,9589,6090,67691K394
19/05/20221,18%1,0589,9588,9088,5389,97546K380
18/05/2022-0,11%-0,1088,9089,1088,2589,45552K913
17/05/2022-0,48%-0,4389,0089,3188,1989,89886K952
16/05/2022-0,85%-0,7789,4390,2089,0290,22485K781
13/05/20220,49%0,4490,2089,3687,1890,302M3.233
12/05/2022-0,10%-0,0989,7689,5889,3590,43641K643
11/05/2022-0,17%-0,1589,8590,0089,5090,721M1.274
10/05/20220,00%0,0090,0089,9989,5790,00688K591
09/05/2022-1,52%-1,3990,0089,3989,3991,201M2.542
06/05/20220,40%0,3691,3991,4390,8191,501M1.444
05/05/2022-0,43%-0,3991,0391,6590,7091,651M1.285
04/05/20220,74%0,6791,4290,7590,2191,60895K1.133
03/05/20220,46%0,4290,7590,4390,2191,00959K1.729
02/05/2022-0,56%-0,5190,3390,8490,0591,302M3.535
29/04/2022-0,55%-0,5090,8491,6090,7191,601M930
28/04/20220,71%0,6491,3490,3589,9091,501M1.621
27/04/2022-0,32%-0,2990,7090,9989,9991,102M2.414
26/04/20220,55%0,5090,9990,4990,1591,10892K445
25/04/2022-0,57%-0,5290,4991,0090,0091,103M1.194
22/04/2022-0,02%-0,0291,0191,2990,2291,29568K513
20/04/2022-0,50%-0,4691,0391,4990,5191,501M1.590
19/04/20220,26%0,2491,4991,1790,0391,491M645
18/04/20220,27%0,2591,2591,0890,1391,251M843
14/04/20220,55%0,5091,0090,5190,5191,26821K659
13/04/2022-0,15%-0,1490,5090,6390,0090,992M1.015
12/04/20220,15%0,1490,6490,4989,9090,652M1.448
11/04/20220,00%0,0090,5090,5089,0290,742M1.238
08/04/2022-0,64%-0,5890,5090,5589,9290,78616K635
07/04/20220,16%0,1591,0891,0590,0191,15962K2.058
06/04/20220,08%0,0790,9390,9490,2391,251M981
05/04/20220,39%0,3590,8690,7290,1890,892M1.330
04/04/20220,30%0,2790,5190,2490,0490,881M842
01/04/2022-0,11%-0,1090,2489,2489,2490,291M924
31/03/20220,40%0,3690,3489,9889,2290,46734K1.114
30/03/20220,31%0,2889,9889,7089,0190,07528K423
29/03/20220,65%0,5889,7089,1188,3089,851M673
28/03/20220,19%0,1789,1288,9587,7489,12888K1.747
25/03/20220,86%0,7688,9588,4687,3289,133M1.385
24/03/2022-0,92%-0,8288,1989,0287,9489,023M2.679
23/03/20220,23%0,2089,0188,0088,0089,47896K447
22/03/20222,08%1,8188,8187,0086,3688,972M1.541
21/03/20220,31%0,2787,0086,8686,3187,00647K1.381
18/03/20220,87%0,7586,7385,9985,3886,73380K696
17/03/2022-0,54%-0,4785,9886,5185,3386,691M790
16/03/20220,51%0,4486,4586,7685,8086,76887K2.109
15/03/2022-0,29%-0,2586,0186,2585,2086,841M1.091
14/03/2022-0,15%-0,1386,2686,2385,8986,861M1.835
11/03/20220,22%0,1986,3986,1985,9086,50932K814
10/03/2022-0,02%-0,0286,2086,1085,1686,222M2.433
09/03/2022-0,32%-0,2886,2286,5085,5187,441M1.494
08/03/2022-0,76%-0,6686,5087,5086,2587,501M1.528
07/03/2022-0,60%-0,5387,1687,6987,1687,981M849
04/03/20220,50%0,4487,6987,6187,0087,69769K454
03/03/2022-0,03%-0,0387,2587,2887,0787,70818K522
02/03/20220,77%0,6787,2887,4086,7187,40577K625
25/02/20220,00%0,0086,6186,6085,2287,88950K1.181
24/02/2022-1,81%-1,6086,6186,9286,4088,161M973
23/02/20222,08%1,8088,2186,4186,4188,311M1.350
22/02/2022-1,02%-0,8986,4187,5986,4088,742M3.428
21/02/20220,29%0,2587,3087,8386,2187,901M1.031
18/02/2022-1,07%-0,9487,0587,9987,0088,20588K555
17/02/20220,20%0,1887,9987,6987,0488,231M1.555
16/02/20221,74%1,5087,8187,1086,0788,282M3.534
15/02/2022-0,96%-0,8486,3187,1486,2187,141M849
14/02/20220,77%0,6787,1586,9686,0287,651M1.485
11/02/2022-0,55%-0,4886,4887,2286,2687,811M1.539
10/02/20220,53%0,4686,9686,5586,5187,50432K724
09/02/20220,39%0,3486,5086,0586,0587,58416K475
08/02/2022-3,04%-2,7086,1687,9086,1688,68719K1.117
07/02/20221,24%1,0988,8687,8087,5189,102M1.251
04/02/20221,36%1,1887,7786,5986,5288,00476K588
03/02/20220,08%0,0786,5987,5685,5087,561M770
02/02/2022-1,66%-1,4686,5287,6786,4787,671M1.300
01/02/20221,36%1,1887,9886,8386,8388,00972K481
31/01/2022-0,07%-0,0686,8086,9186,6087,991M688
28/01/2022-1,17%-1,0386,8687,8786,7687,912M1.850
27/01/2022-1,19%-1,0687,8987,6887,1188,40832K992
26/01/2022-0,31%-0,2888,9588,5186,5089,102M1.100
25/01/20220,60%0,5389,2388,6888,1089,231M2.336
24/01/20221,76%1,5388,7087,4887,1788,941M1.496
21/01/2022-0,05%-0,0487,1787,2287,1387,90862K1.243
20/01/2022-0,57%-0,5087,2188,0187,0388,192M3.846
19/01/2022-0,02%-0,0287,7187,7387,1588,62857K715
18/01/2022-1,06%-0,9487,7388,6787,4388,67773K715
17/01/20221,03%0,9088,6787,7987,0588,671M1.004
14/01/20220,60%0,5287,7787,2687,1587,94573K757
13/01/2022-0,77%-0,6887,2588,0087,0788,28550K591
12/01/2022-0,08%-0,0787,9387,9987,4588,01655K1.061
11/01/20220,98%0,8588,0087,0686,5788,01699K755
10/01/2022-2,45%-2,1987,1588,1087,0088,34665K1.074
07/01/2022-0,07%-0,0689,3488,8587,9189,83731K1.025
06/01/2022-0,43%-0,3989,4089,7987,9189,891M778
05/01/2022-0,11%-0,1089,7989,9089,2889,90705K600
04/01/20220,04%0,0489,8989,8188,5189,89917K1.278
03/01/20220,96%0,8589,8588,9987,0189,852M2.874
30/12/20210,12%0,1189,0088,7987,8289,00551K333
29/12/20212,21%1,9288,8986,9786,9789,66424K322
28/12/20210,95%0,8286,9786,1585,8886,97403K349
27/12/20210,23%0,2086,1585,9585,4286,29519K557
23/12/20211,55%1,3185,9584,6584,6585,95394K320
22/12/2021-0,45%-0,3884,6485,1083,9085,78768K504
21/12/2021-0,33%-0,2885,0285,6285,0085,62932K643
20/12/2021--85,3084,8484,8485,90521K306


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito