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: FHER3

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

empresa: fher3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20220,90%0,1618,0117,7817,5518,479M1.891
01/07/20225,19%0,8817,8516,8216,6217,908M1.164
30/06/20223,86%0,6316,9715,9615,8517,158M1.409
29/06/2022-1,86%-0,3116,3416,6716,0316,786M1.057
28/06/2022-6,46%-1,1516,6517,8816,5018,1212M2.254
27/06/20226,33%1,0617,8016,7516,7518,0019M3.221
24/06/20221,76%0,2916,7416,6116,3516,886M1.022
23/06/20220,61%0,1016,4516,3816,1516,987M1.206
22/06/2022-0,61%-0,1016,3516,3016,0416,514M774
21/06/20220,86%0,1416,4516,4616,3016,805M1.201
20/06/20222,26%0,3616,3115,8715,7516,9810M2.287
17/06/2022-0,31%-0,0515,9515,6815,3215,955M1.118
15/06/20224,10%0,6316,0015,4515,3516,098M1.334
14/06/2022-1,47%-0,2315,3715,6515,3215,724M780
13/06/2022-1,58%-0,2515,6015,5315,0115,606M1.243
10/06/2022-0,94%-0,1515,8515,8915,6216,005M918
09/06/2022-0,93%-0,1516,0016,1515,9416,224M791
08/06/20221,25%0,2016,1515,8615,6616,6011M1.998
07/06/2022-2,45%-0,4015,9516,0015,7316,148M1.391
06/06/2022-2,15%-0,3616,3516,8016,1516,826M1.326
03/06/2022-1,65%-0,2816,7116,9216,5717,035M1.130
02/06/20220,77%0,1316,9916,8616,5617,249M1.786
01/06/20223,50%0,5716,8616,4015,6216,8614M2.816
31/05/20220,56%0,0916,2916,2216,2017,0515M2.454
30/05/2022-1,22%-0,2016,2016,4516,0416,688M1.410
27/05/2022-0,30%-0,0516,4016,5916,3216,624M667
26/05/2022-0,30%-0,0516,4516,5816,3616,695M839
25/05/2022-0,12%-0,0216,5016,5016,3316,676M777
24/05/2022-0,96%-0,1616,5216,5016,2616,717M1.100
23/05/20220,79%0,1316,6816,8016,4716,806M1.221
20/05/20220,55%0,0916,5516,7116,0316,787M1.558
19/05/20221,29%0,2116,4616,3316,2016,596M1.139
18/05/2022-3,22%-0,5416,2516,7116,0216,788M1.447
17/05/2022-0,65%-0,1116,7916,9816,6617,4215M2.340
16/05/2022-7,75%-1,4216,9018,1416,7818,1524M4.187
13/05/20225,29%0,9218,3217,5017,4918,4513M2.070
12/05/20221,81%0,3117,4017,0816,6617,458M1.604
11/05/20220,18%0,0317,0917,1816,8717,6510M1.786
10/05/20226,62%1,0617,0616,2415,9617,1913M2.805
09/05/2022-5,88%-1,0016,0016,5015,9116,8613M2.915
06/05/20222,16%0,3617,0016,6916,6017,4517M3.073
05/05/2022-10,54%-1,9616,6418,2816,6018,2823M3.905
04/05/20227,51%1,3018,6017,2216,9518,6018M3.335
03/05/20224,78%0,7917,3016,5116,5117,6018M2.794
02/05/2022-1,14%-0,1916,5116,7216,1816,7211M2.351
29/04/2022-2,05%-0,3516,7017,2216,5617,4211M1.627
28/04/2022-0,18%-0,0317,0517,3616,6617,5713M2.486
27/04/20222,58%0,4317,0817,0016,5017,3513M2.153
26/04/2022-4,26%-0,7416,6517,1816,6517,6415M2.747
25/04/20221,87%0,3217,3916,8916,5417,4916M3.065
22/04/2022-8,42%-1,5717,0718,3016,9618,4520M3.549
20/04/2022-0,11%-0,0218,6418,8418,3118,9515M2.868
19/04/20220,32%0,0618,6618,5118,1619,3020M3.541
18/04/20223,79%0,6818,6017,9817,7019,0424M5.155
14/04/2022-5,29%-1,0017,9218,9117,6019,5830M5.504
13/04/2022-8,86%-1,8418,9220,7318,9020,7539M5.827
12/04/2022-2,72%-0,5820,7621,4819,9822,1135M5.776
11/04/20224,35%0,8921,3419,9019,2021,7436M5.982
08/04/20224,87%0,9520,4519,0319,0021,2836M5.920
07/04/2022-3,23%-0,6519,5020,0019,0420,8630M5.015
06/04/2022-10,16%-2,2820,1522,3420,1522,3437M6.662
05/04/202211,59%2,3322,4320,1119,9822,7556M9.055
04/04/20226,52%1,2320,1018,7118,6020,4443M6.509
01/04/20226,01%1,0718,8718,0017,7919,0030M4.282
31/03/2022-4,61%-0,8617,8018,7917,7019,0525M3.676
30/03/20221,30%0,2418,6618,4717,6218,8524M4.307
29/03/20224,19%0,7418,4218,5818,0919,1246M6.847
28/03/20226,51%1,0817,6816,7616,5417,8628M4.455
25/03/2022-1,95%-0,3316,6016,9516,2517,3018M3.031
24/03/20224,51%0,7316,9316,3215,8817,3134M5.907
23/03/2022-3,51%-0,5916,2017,2015,7617,5041M7.183
22/03/202212,16%1,8216,7914,9914,9916,9029M5.695
21/03/2022-1,58%-0,2414,9715,1514,7515,438M1.935
18/03/20223,47%0,5115,2114,5114,3815,5515M3.659
17/03/2022-1,67%-0,2514,7014,9514,5415,3011M2.593
16/03/20223,10%0,4514,9514,9014,5815,3411M2.648
15/03/2022-3,33%-0,5014,5014,6614,0314,8313M2.846
14/03/2022-7,41%-1,2015,0016,3014,8616,3018M4.495
11/03/2022-6,14%-1,0616,2017,2315,1017,4833M7.557
10/03/2022-5,11%-0,9317,2618,2016,6519,0536M7.051
09/03/2022-1,68%-0,3118,1918,6818,0018,8018M3.920
08/03/2022-0,54%-0,1018,5019,0118,1819,3221M4.743
07/03/20220,16%0,0318,6019,0517,8819,8753M8.849
04/03/20226,17%1,0818,5717,7017,5518,8767M12.790
03/03/2022-0,63%-0,1117,4917,7716,9119,6978M16.426
02/03/202222,22%3,2017,6014,3714,3717,8059M11.561
25/02/2022-0,21%-0,0314,4014,4314,1014,7011M2.979
24/02/20222,85%0,4014,4313,2512,6014,4319M3.785
23/02/2022-3,51%-0,5114,0314,6313,9214,8010M2.133
22/02/20221,75%0,2514,5414,4214,0714,7110M2.453
21/02/2022-3,97%-0,5914,2914,7514,0015,0714M2.819
18/02/2022-2,75%-0,4214,8815,5114,7115,6916M3.361
17/02/20223,59%0,5315,3016,0015,2716,7454M10.473
16/02/2022-1,53%-0,2314,7715,1914,6415,408M1.588
15/02/20224,02%0,5815,0014,8514,5015,0611M2.511
14/02/20221,05%0,1514,4214,1314,1214,8410M2.337
11/02/2022-6,43%-0,9814,2715,2614,1015,3118M3.610
10/02/20225,76%0,8315,2514,5014,2815,6018M3.808
09/02/2022-3,29%-0,4914,4215,1914,4215,3810M2.121
08/02/2022-3,81%-0,5914,9115,2714,8415,7314M2.628
07/02/20222,72%0,4115,5014,9114,6015,6011M2.369
04/02/20223,57%0,5215,0914,6014,0015,2514M3.120
03/02/2022-4,83%-0,7414,5715,5014,5715,5015M3.342
02/02/2022-6,65%-1,0915,3116,4015,3116,8922M4.859
01/02/20222,82%0,4516,4016,1615,7516,7722M5.052
31/01/20220,00%0,0015,9516,0215,7516,319M3.061
28/01/2022-3,33%-0,5515,9516,4015,9316,659M1.481
27/01/2022-0,12%-0,0216,5017,0116,4517,1413M2.001
26/01/20220,12%0,0216,5216,5116,4117,4520M3.074
25/01/20220,67%0,1116,5016,3216,0216,568M1.387
24/01/2022-0,97%-0,1616,3916,4115,9116,559M1.865
21/01/2022-2,53%-0,4316,5517,1016,4717,1013M1.874
20/01/20221,07%0,1816,9816,9016,8217,5417M2.724
19/01/2022-0,71%-0,1216,8017,1316,7117,6513M2.475
18/01/2022-4,89%-0,8716,9217,5116,8317,9712M2.272
17/01/20220,34%0,0617,7917,4117,3018,2012M2.081
14/01/20222,01%0,3517,7317,4116,9017,8215M2.927
13/01/2022-3,18%-0,5717,3817,6017,1518,5621M3.423
12/01/20221,41%0,2517,9517,7517,5218,2212M2.301
11/01/20226,82%1,1317,7016,5816,4418,0320M3.689
10/01/20221,04%0,1716,5716,1915,9016,8210M1.847
07/01/20221,55%0,2516,4016,0115,8816,7312M2.142
06/01/2022-0,12%-0,0216,1516,2215,7816,5010M2.021
05/01/2022-5,71%-0,9816,1717,0116,1717,3411M2.016
04/01/2022-3,71%-0,6617,1517,6516,8518,0213M2.112
03/01/2022-3,05%-0,5617,8118,5417,2818,6516M2.880
30/12/20216,74%1,1618,3717,3116,5318,4236M6.992
29/12/2021-6,11%-1,1217,2118,3417,1718,5025M3.495
28/12/2021-0,16%-0,0318,3318,4718,2518,6813M1.710
27/12/20210,05%0,0118,3618,3618,2618,9014M2.332
23/12/2021-5,31%-1,0318,3519,4018,2819,4026M3.999
22/12/2021-4,48%-0,9119,3820,2818,9020,7641M6.461
21/12/20215,18%1,0020,2920,0020,0022,6480M11.897
20/12/2021--19,2919,2618,5619,3420M3.117


*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