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: FIGS11

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
01/12/2023-0,39%-0,2358,6658,4558,4558,9943K134
30/11/20230,46%0,2758,8959,0158,7059,01100K149
29/11/2023-0,58%-0,3458,6259,4558,5059,45112K144
28/11/20230,65%0,3858,9658,9758,5859,3482K138
27/11/2023-1,50%-0,8958,5859,5958,0359,59226K404
24/11/2023-0,10%-0,0659,4759,5859,0259,76138K161
23/11/20230,13%0,0859,5359,7259,4059,9257K95
22/11/2023-0,25%-0,1559,4559,6059,3659,71132K202
21/11/2023-0,70%-0,4259,6060,0258,5060,40422K526
20/11/2023-0,45%-0,2760,0260,2859,5060,28180K682
17/11/2023-0,10%-0,0660,2960,2959,9060,42201K254
16/11/20230,08%0,0560,3560,5159,8160,80478K514
14/11/2023-0,50%-0,3060,3060,9759,9960,97221K222
13/11/20230,50%0,3060,6060,3060,0561,15282K232
10/11/20230,23%0,1460,3060,1660,0160,6986K114
09/11/20230,30%0,1860,1660,1059,8160,73100K193
08/11/2023-0,05%-0,0359,9859,9559,5860,1063K122
07/11/20230,02%0,0160,0160,0059,8260,74125K206
06/11/20231,01%0,6060,0059,4059,3960,00106K125
03/11/2023-0,25%-0,1559,4059,6059,1760,01173K231
01/11/2023-1,86%-1,1359,5560,2359,5160,75164K154
31/10/2023-0,23%-0,1460,6860,8260,1161,45158K202
30/10/20230,98%0,5960,8260,2360,1261,0090K158
27/10/20230,62%0,3760,2359,9659,5261,0655K116
26/10/20230,35%0,2159,8660,1459,0060,52254K475
25/10/2023-0,68%-0,4159,6560,1559,6560,32192K230
24/10/2023-1,22%-0,7460,0660,9660,0060,98222K292
23/10/2023-0,33%-0,2060,8061,0060,4961,07151K651
20/10/2023-0,25%-0,1561,0061,1560,8161,51173K209
19/10/20230,25%0,1561,1561,0060,7261,59112K158
18/10/2023-0,08%-0,0561,0061,6060,8061,68121K224
17/10/20230,03%0,0261,0561,0561,0562,05219K362
16/10/2023-1,94%-1,2161,0362,2561,0362,48279K264
13/10/2023-0,42%-0,2662,2462,3861,8562,4989K137
11/10/20230,81%0,5062,5061,9261,8562,8888K106
10/10/2023-0,14%-0,0962,0062,0961,9062,87221K1.082
09/10/2023-1,35%-0,8562,0963,0062,0963,00159K741
06/10/2023-0,10%-0,0662,9463,0062,7063,37102K108
05/10/2023-1,99%-1,2863,0063,9962,5063,9985K112
04/10/20233,01%1,8864,2863,2762,1664,28226K433
03/10/2023-0,91%-0,5762,4062,5262,2063,50159K157
02/10/2023-2,67%-1,7362,9764,2462,0064,25164K219
29/09/20230,48%0,3164,7064,4064,0064,85221K1.110
28/09/20230,92%0,5964,3963,8963,8864,5977K77
27/09/2023-0,08%-0,0563,8063,8563,4563,85131K530
26/09/2023-1,45%-0,9463,8564,7863,5064,80223K933
25/09/20231,54%0,9864,7963,8163,0064,79418K426
22/09/20230,46%0,2963,8163,5263,0063,96457K1.724
21/09/20230,21%0,1363,5263,3963,1363,84157K198
20/09/2023-0,72%-0,4663,3963,8563,0064,30175K330
19/09/20230,24%0,1563,8563,7162,7063,96194K204
18/09/20231,84%1,1563,7062,5562,5463,78206K244
15/09/2023-0,11%-0,0762,5562,6262,1062,97123K197
14/09/20231,13%0,7062,6261,9261,9263,00221K166
13/09/20230,36%0,2261,9261,7061,5062,20343K269
12/09/20230,11%0,0761,7061,6361,4061,7592K128
11/09/20230,72%0,4461,6360,6860,6861,81202K260
08/09/20230,18%0,1161,1961,3060,6761,30111K158
06/09/2023-0,63%-0,3961,0861,4660,8561,4683K103
05/09/2023-0,18%-0,1161,4761,5760,5261,63121K208
04/09/2023-0,47%-0,2961,5861,9061,1262,67202K379
01/09/2023-2,07%-1,3161,8762,9561,8762,99249K701
31/08/20230,10%0,0663,1863,1262,6563,4774K146
30/08/20230,59%0,3763,1262,8962,8063,5247K74
29/08/2023-1,72%-1,1062,7563,8462,6664,00197K1.145
28/08/20231,46%0,9263,8562,9262,5763,9486K282
25/08/2023-0,77%-0,4962,9363,4162,5864,00117K800
24/08/20230,87%0,5563,4262,5062,3263,54260K1.834
23/08/20230,45%0,2862,8762,5962,0362,91111K165
22/08/2023-0,33%-0,2162,5962,2862,0362,80176K267
21/08/20230,10%0,0662,8062,6362,2563,01165K180
18/08/2023-0,65%-0,4162,7463,1662,1863,99127K223
17/08/2023-2,67%-1,7363,1564,8863,1465,00685K725
16/08/20230,36%0,2364,8864,6564,6564,88215K209
15/08/20230,54%0,3564,6564,3064,2064,8468K117
14/08/20230,19%0,1264,3064,0063,2864,37276K1.032
11/08/20230,50%0,3264,1863,8562,1464,18396K260
10/08/20230,50%0,3263,8664,2563,1264,25129K405
09/08/2023-0,42%-0,2763,5464,2563,5364,25224K442
08/08/2023-0,30%-0,1963,8164,0063,6664,4563K144
07/08/2023-1,72%-1,1264,0065,1163,5265,11173K958
04/08/20230,52%0,3465,1264,0064,0065,49212K807
03/08/20230,59%0,3864,7864,4064,0065,00142K385
02/08/20230,59%0,3864,4063,8563,8064,50166K541
01/08/20230,27%0,1764,0263,4061,8365,49145K314
31/07/20231,51%0,9563,8562,8862,8264,00226K489
28/07/20231,04%0,6562,9062,2561,8162,90242K381
27/07/20230,40%0,2562,2562,0062,0062,39132K163
26/07/20231,22%0,7562,0061,2461,2462,00128K133
25/07/20230,41%0,2561,2561,5261,2061,80163K951
24/07/2023-0,70%-0,4361,0061,5260,7961,53236K270
21/07/20230,66%0,4061,4361,0361,0361,5246K76
20/07/20231,29%0,7861,0360,7960,3061,24158K218
19/07/2023-2,19%-1,3560,2561,6060,1661,60531K1.460
18/07/2023-0,08%-0,0561,6061,6561,0861,98128K200
17/07/2023-0,56%-0,3561,6561,4361,0061,91271K330
14/07/20230,94%0,5862,0061,5061,4262,00136K185
13/07/20230,46%0,2861,4261,1461,1462,00254K172
12/07/20230,44%0,2761,1460,6260,3661,39437K2.304
11/07/20230,59%0,3660,8760,7160,3461,00167K1.204
10/07/20230,80%0,4860,5160,4960,1060,82390K1.234
07/07/20230,13%0,0860,0360,0160,0160,55269K3.279
06/07/2023-0,86%-0,5259,9560,4459,9560,70466K3.324
05/07/2023-0,44%-0,2760,4760,0560,0460,73305K2.682
04/07/20231,23%0,7460,7460,3059,9560,79144K441
03/07/20230,23%0,1460,0059,9759,8663,27198K256
30/06/20230,61%0,3659,8659,5159,1160,77160K619
29/06/20230,19%0,1159,5059,3859,0859,50190K152
28/06/20230,51%0,3059,3959,0958,5759,49123K157
27/06/20230,75%0,4459,0958,6558,6560,12336K1.164
26/06/20232,14%1,2358,6557,7657,7658,70252K233
23/06/20231,36%0,7757,4256,6556,0657,47150K348
22/06/2023-0,33%-0,1956,6556,9055,9757,97138K208
21/06/2023-1,15%-0,6656,8457,5056,4757,99239K682
20/06/20230,02%0,0157,5057,4056,2557,50206K221
19/06/20233,40%1,8957,4955,6055,3157,49326K1.171
16/06/20230,32%0,1855,6055,4255,3055,61186K246
15/06/20230,33%0,1855,4255,2954,9855,44273K779
14/06/2023-0,25%-0,1455,2455,0155,0155,44117K243
13/06/20231,34%0,7355,3854,6554,6555,44171K155
12/06/20231,22%0,6654,6554,1953,7854,67207K2.043
09/06/20230,73%0,3953,9953,6053,4054,00126K254
07/06/20230,13%0,0753,6053,7953,2253,7969K179
06/06/2023-0,30%-0,1653,5353,5552,2953,85101K215
05/06/20230,69%0,3753,6953,3253,0253,98115K143
02/06/20230,41%0,2253,3253,4052,5153,99149K197
01/06/2023-2,03%-1,1053,1053,7853,1054,0097K135
31/05/2023-0,26%-0,1454,2054,2053,6354,2045K112
30/05/20231,30%0,7054,3453,9453,2054,34114K224
29/05/20230,43%0,2353,6453,5152,5054,47168K869
26/05/2023-1,71%-0,9353,4154,2853,2954,80186K846
25/05/2023-0,62%-0,3454,3454,6854,0154,6875K261
24/05/20230,63%0,3454,6854,3454,0354,79110K477
23/05/2023--54,3455,4954,0255,68162K397


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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