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
menu


Cotação atual, histórico e gráfico do papel: FIEI3

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
29/08/20255,32%1,1021,7921,9920,0021,9914K6
27/08/20253,45%0,6920,6918,5018,5020,6914K3
26/08/2025-9,09%-2,0020,0022,0020,0022,0062K2
25/08/20250,05%0,0122,0021,9921,9922,0035K4
22/08/2025-0,05%-0,0121,9921,9921,9922,01251K7
21/08/20251,71%0,3722,0022,0022,0022,002K1
20/08/202513,84%2,6321,6321,6321,6321,632K1
19/08/2025-13,64%-3,0019,0019,0019,0019,0013K5
18/08/2025-10,20%-2,5022,0024,5022,0024,5023K9
15/08/20259,08%2,0424,5022,5122,0225,00225K24
14/08/202534,89%5,8122,4616,7016,7023,99170K41
12/08/20254,13%0,6616,6516,9916,6516,9918K2
11/08/202514,21%1,9915,9915,0015,0015,99124K13
08/08/20250,94%0,1314,0013,9913,0014,0012K5
06/08/20250,00%0,0013,8713,8613,8613,873K2
04/08/20250,00%0,0013,8713,3013,3013,873K2
30/07/2025-2,94%-0,4213,8713,0013,0013,8726K6
28/07/20259,92%1,2914,2914,2914,2914,293K2
24/07/20250,00%0,0013,0013,0013,0013,001K1
23/07/2025-0,08%-0,0113,0012,0012,0013,002K2
18/07/2025-9,02%-1,2913,0114,3013,0114,303K2
17/07/202517,21%2,1014,3012,6012,6014,3014K3
16/07/2025-1,69%-0,2112,2012,2012,2012,204K3
15/07/20253,68%0,4412,4112,9712,4115,20310K34
25/06/20250,00%0,0011,9711,9711,9711,9784K1
20/06/20250,00%0,0011,9711,9711,9711,971K1
16/06/20250,00%0,0011,9711,9711,9711,972K1
12/06/20258,82%0,9711,9711,9611,9611,9762K4
04/06/20250,00%0,0011,0011,0010,0011,00502K19
30/05/20250,46%0,0511,0010,7010,7011,00147K2
28/05/20252,34%0,2510,9510,9510,9510,951K1
26/05/20250,00%0,0010,7010,7010,7010,705K1
22/05/20250,00%0,0010,7010,7010,7010,703K2
20/05/20250,00%0,0010,7010,0010,0010,7045K4
19/05/20250,00%0,0010,7010,7110,7011,508K5
15/05/20257,00%0,7010,7010,0010,0010,70106K4
13/05/20252,04%0,2010,009,809,8010,00188K2
12/05/20258,89%0,809,809,809,809,80193K13
08/05/20250,00%0,009,009,809,009,80102K5
05/05/20250,00%0,009,009,008,509,8021K5
28/04/20250,00%0,009,009,009,009,004K1
25/04/20250,00%0,009,009,009,009,006K3
24/04/20250,00%0,009,009,009,009,0027K6
22/04/20250,11%0,019,009,009,009,004K1
11/04/202512,38%0,998,998,998,998,994K3
10/04/2025-11,11%-1,008,008,018,008,012K3
03/04/20250,11%0,019,009,009,009,009001
01/04/2025-0,11%-0,018,998,998,998,9923K2
28/03/20250,00%0,009,009,009,009,0010K2
27/03/20250,00%0,009,009,009,009,009K4
26/03/20251,69%0,159,008,708,709,0085K9
21/03/20250,00%0,008,858,858,858,858851
20/03/2025-0,45%-0,048,858,848,848,856K2
05/03/20250,00%0,008,898,898,898,894K2
14/02/2025-1,00%-0,098,898,898,898,892K1
11/02/20258,19%0,688,988,988,988,988981
10/02/2025-7,68%-0,698,308,308,308,308301
29/01/2025-0,11%-0,018,998,408,108,9913K11
23/01/2025-8,16%-0,809,009,009,009,5024K8
30/12/20248,89%0,809,809,809,809,809801
27/12/2024-1,10%-0,109,009,009,009,002K1
23/12/2024-6,19%-0,609,1010,509,1010,504K2
18/12/20247,78%0,709,709,009,009,702K2
16/12/2024-5,26%-0,509,009,009,009,003K3
13/12/2024-0,63%-0,069,509,509,509,502K1
11/12/2024-13,09%-1,449,569,569,569,569561
08/11/20247,32%0,7511,0011,0011,0011,001K1
07/11/2024-1,44%-0,1510,2510,2510,2510,252K1
04/11/2024-9,57%-1,1010,4010,6010,4010,602K2
01/11/20240,09%0,0111,5011,5011,5011,501K1
31/10/20248,40%0,8911,4911,4911,4911,491K1
25/10/2024-7,75%-0,8910,6010,6010,6010,601K1
24/10/2024-0,09%-0,0111,4911,4911,4911,491K1
22/10/20240,00%0,0011,5011,5011,5011,50115K10
16/10/20240,00%0,0011,5011,5011,5011,5012K1
14/10/202415,00%1,5011,5011,5011,5011,5023K4
11/10/20240,00%0,0010,0010,0010,0010,00150K3
10/10/20240,00%0,0010,0010,0010,0010,0050K1
09/10/20240,00%0,0010,009,889,8810,0011K2
08/10/20248,58%0,7910,009,219,2110,007K4
07/10/2024-7,90%-0,799,219,219,219,219211
04/10/20240,00%0,0010,009,909,9010,0030K6
02/10/20245,49%0,5210,009,019,0010,0093K5
01/10/20249,60%0,839,489,489,489,485K5
30/09/20241,76%0,158,659,108,659,4012K6
27/09/2024-3,19%-0,288,509,408,509,403K3
26/09/2024-4,57%-0,428,788,788,788,788781
25/09/20243,49%0,319,209,209,209,209201
23/09/2024-1,22%-0,118,898,858,858,8921K2
20/09/20247,78%0,659,008,908,909,1092K4
19/09/20244,38%0,358,358,018,0010,00116K27
18/09/2024-5,88%-0,508,008,018,008,0184K5
11/09/20244,94%0,408,508,508,508,508501
10/09/2024-9,90%-0,898,108,108,108,1011K6
09/09/20245,76%0,498,998,498,499,4414K11
03/09/20245,46%0,448,508,508,508,503K2
02/09/2024-2,89%-0,248,068,308,008,3018K10
30/08/2024-7,37%-0,668,308,308,308,302K2
29/08/20240,11%0,018,969,008,219,0613K7
28/08/20240,67%0,068,958,668,668,952K2
27/08/2024-5,73%-0,548,899,408,509,40161K19
26/08/2024-5,04%-0,509,439,609,439,6013K5
23/08/2024-9,65%-1,069,9310,089,7010,0869K19
22/08/20244,77%0,5010,9910,9910,9910,991K1
21/08/2024-4,64%-0,5110,4910,509,0010,508K6
19/08/2024-7,17%-0,8511,0011,0011,0011,003K1
07/08/2024-1,25%-0,1511,8511,8511,8511,852K1
05/08/20240,00%0,0012,0012,0012,0012,002K1
31/07/2024-7,62%-0,9912,0012,9912,0012,99107K6
29/07/20248,34%1,0012,9912,9912,9912,991K1
26/07/2024-0,08%-0,0111,9911,9911,9911,991K1
25/07/2024-7,69%-1,0012,0013,0012,0013,007K4
24/07/20248,33%1,0013,0013,0013,0013,0013K3
23/07/20249,09%1,0012,0012,0012,0012,008K2
22/07/20240,00%0,0011,0011,0011,0011,007K2
15/07/20240,00%0,0011,0011,0011,0011,0045K3
10/07/20240,00%0,0011,0011,0011,0011,0055K1
03/07/20244,76%0,5011,0011,0011,0011,0033K1
28/06/20240,00%0,0010,5010,5010,5010,505K2
27/06/20245,00%0,5010,5010,9010,5010,9011K5
26/06/20240,00%0,0010,0010,0010,0010,0010001
21/06/202410,99%0,9910,0010,0010,0010,009K5
18/06/2024-9,63%-0,969,019,019,019,019K4
11/06/2024-0,30%-0,039,9710,009,9710,0046K5
10/06/20245,26%0,5010,0010,0010,0010,005K3
06/06/20240,00%0,009,509,529,509,5236K6
05/06/2024-5,00%-0,509,509,509,509,5010K2
04/06/20240,00%0,0010,0010,0010,0010,008K4
29/05/20247,53%0,7010,009,899,8910,2040K15
28/05/20241,64%0,159,309,289,289,3012K4
20/05/20241,67%0,159,158,508,509,155K3
14/05/20246,76%0,579,009,009,009,004K3
13/05/2024-22,66%-2,478,438,438,438,439K3
10/05/2024--10,9010,0010,0010,9021K4


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar