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
30/06/20220,21%0,1047,3748,3747,0048,48528K294
29/06/2022-3,04%-1,4847,2749,2546,7049,25877K986
28/06/2022-0,95%-0,4748,7549,3648,1549,50216K181
27/06/2022-0,12%-0,0649,2249,2849,1049,80367K269
24/06/20221,82%0,8849,2848,3548,3549,44382K643
23/06/20220,10%0,0548,4048,3548,1348,71231K1.259
22/06/20220,83%0,4048,3547,9747,9648,85358K547
21/06/2022-0,62%-0,3047,9548,2547,9448,55191K261
20/06/20220,52%0,2548,2548,0048,0049,00132K201
17/06/2022-0,15%-0,0748,0048,2847,9748,90191K209
15/06/2022-0,60%-0,2948,0748,3647,9149,00228K646
14/06/20220,02%0,0148,3648,6848,3649,35116K321
13/06/2022-0,78%-0,3848,3548,6748,1248,67109K226
10/06/20220,47%0,2348,7348,5248,1049,20351K923
09/06/2022-0,51%-0,2548,5048,7548,4449,02381K236
08/06/2022-0,51%-0,2548,7549,0048,7149,39108K321
07/06/2022-1,01%-0,5049,0049,5048,7149,50339K635
06/06/2022-1,00%-0,5049,5050,0049,2350,00499K534
03/06/2022-0,62%-0,3150,0050,2949,7550,2998K203
02/06/2022-0,10%-0,0550,3150,3750,0050,5239K125
01/06/2022-0,67%-0,3450,3650,3049,5150,6277K233
31/05/20220,54%0,2750,7050,4450,4451,69133K320
30/05/2022-0,34%-0,1750,4350,6050,0251,48152K546
27/05/20220,52%0,2650,6050,3450,2350,84117K134
26/05/20220,04%0,0250,3450,0049,7550,8562K129
25/05/2022-0,55%-0,2850,3250,9749,9850,9764K151
24/05/20221,57%0,7850,6050,0049,7650,99117K362
23/05/20220,06%0,0349,8249,7949,7949,97142K168
20/05/2022-0,06%-0,0349,7950,0049,3050,00200K286
19/05/20220,04%0,0249,8249,7949,7450,0564K116
18/05/2022-0,44%-0,2249,8050,0249,7550,02220K234
17/05/20220,14%0,0750,0249,9549,7050,15194K434
16/05/2022-0,30%-0,1549,9550,0049,7250,00218K265
13/05/20220,95%0,4750,1049,6349,5050,39144K337
12/05/2022-0,80%-0,4049,6350,0349,4150,03172K659
11/05/2022-0,04%-0,0250,0350,0649,8050,50183K277
10/05/2022-0,83%-0,4250,0550,5250,0550,52134K177
09/05/2022-0,98%-0,5050,4751,2750,4751,2780K184
06/05/2022-0,25%-0,1350,9751,1350,9751,13128K148
05/05/2022-0,18%-0,0951,1051,3051,0151,3071K116
04/05/2022-0,04%-0,0251,1951,2451,1751,2959K71
03/05/2022-0,06%-0,0351,2151,2451,0851,6990K275
02/05/2022-0,62%-0,3251,2451,6051,0351,70155K449
29/04/2022-0,08%-0,0451,5651,6151,0251,84311K229
28/04/20220,08%0,0451,6051,5851,4251,79332K629
27/04/2022-0,37%-0,1951,5652,4751,4252,47181K249
26/04/2022-0,86%-0,4551,7552,1551,7152,87230K746
25/04/2022-0,10%-0,0552,2052,4652,2052,64174K443
22/04/2022-0,29%-0,1552,2552,4052,1653,00132K222
20/04/2022-0,29%-0,1552,4052,6152,1652,98136K837
19/04/2022-0,85%-0,4552,5553,0052,5053,00199K324
18/04/2022-1,12%-0,6053,0053,5152,4353,51203K250
14/04/2022-0,46%-0,2553,6053,7153,4053,85108K253
13/04/2022-0,06%-0,0353,8553,8853,4054,00120K451
12/04/2022-0,86%-0,4753,8854,3653,6054,69120K346
11/04/20220,85%0,4654,3554,4253,9654,42107K562
08/04/2022-0,48%-0,2653,8954,1053,1154,14151K384
07/04/2022-0,37%-0,2054,1554,3553,6154,42169K317
06/04/20220,50%0,2754,3554,0853,7155,00344K832
05/04/2022-1,48%-0,8154,0854,8954,0855,16179K885
04/04/20221,52%0,8254,8955,1554,2055,1561K121
01/04/2022-0,77%-0,4254,0754,3753,5055,14164K255
31/03/20220,78%0,4254,4954,6354,1054,87161K656
30/03/2022-1,24%-0,6854,0754,7154,0154,7168K132
29/03/20222,16%1,1654,7553,0053,0054,96304K646
28/03/20220,60%0,3253,5953,2752,7053,69310K335
25/03/20221,84%0,9653,2753,0852,1353,50286K379
24/03/20220,40%0,2152,3152,0052,0053,20467K2.026
23/03/20220,15%0,0852,1052,0351,7552,89246K324
22/03/2022-0,91%-0,4852,0252,0051,7052,39357K2.562
21/03/20221,90%0,9852,5051,6051,4152,80209K317
18/03/2022-0,92%-0,4851,5252,0051,5052,49220K1.380
17/03/20220,97%0,5052,0051,5051,3052,0070K259
16/03/20220,72%0,3751,5051,1351,1352,47144K567
15/03/2022-0,06%-0,0351,1351,7151,1052,10105K1.074
14/03/2022-1,80%-0,9451,1652,0951,1052,74116K524
11/03/20220,39%0,2052,1052,0152,0052,80186K175
10/03/2022-0,92%-0,4851,9052,3851,9052,58173K256
09/03/20220,00%0,0052,3852,3952,1352,7065K132
08/03/2022-1,08%-0,5752,3852,9552,3652,95130K254
07/03/2022-1,21%-0,6552,9553,7052,3653,70214K233
04/03/20220,75%0,4053,6053,7552,9753,80146K170
03/03/20220,09%0,0553,2053,7953,1053,7988K134
02/03/2022-0,95%-0,5153,1553,2952,8654,15104K218
25/02/2022-0,11%-0,0653,6653,7353,2554,00191K707
24/02/2022-2,42%-1,3353,7253,7053,7054,79244K568
23/02/20222,59%1,3955,0553,6553,0055,10456K491
22/02/2022-2,17%-1,1953,6654,7853,5254,78166K338
21/02/20221,57%0,8554,8554,0053,8554,88201K804
18/02/2022-0,79%-0,4354,0054,4353,7154,43203K505
17/02/20220,98%0,5354,4353,8853,4154,44157K146
16/02/20222,57%1,3553,9052,6152,6054,75279K733
15/02/2022-2,21%-1,1952,5553,7352,1253,74553K4.069
14/02/20221,21%0,6453,7453,1153,1154,1896K243
11/02/2022-0,36%-0,1953,1053,7153,0254,14135K234
10/02/2022-3,11%-1,7153,2955,3053,1155,50220K944
09/02/20222,29%1,2355,0053,7753,6355,24160K405
08/02/20221,05%0,5653,7754,1153,2554,1184K178
07/02/2022-0,09%-0,0553,2153,3352,0454,88799K5.975
04/02/2022-2,74%-1,5053,2654,7653,0655,08252K393
03/02/2022-0,64%-0,3554,7654,7854,1155,3177K203
02/02/20220,95%0,5255,1154,5954,5855,2048K78
01/02/2022-1,64%-0,9154,5957,9754,5157,9783K527
31/01/20220,98%0,5455,5055,3755,1955,89267K831
28/01/2022-0,92%-0,5154,9655,4754,3555,47103K233
27/01/20221,52%0,8355,4754,5054,5055,83112K218
26/01/2022-2,43%-1,3654,6455,1953,7855,99240K1.588
25/01/2022-0,14%-0,0856,0056,4555,3156,49128K790
24/01/2022-0,92%-0,5256,0856,5955,7756,88122K345
21/01/2022-0,09%-0,0556,6056,8756,0556,8961K237
20/01/2022-0,28%-0,1656,6556,8156,0156,81242K411
19/01/2022-0,68%-0,3956,8156,3256,3257,1453K105
18/01/20222,14%1,2057,2056,7655,7957,48146K272
17/01/20220,45%0,2556,0055,7955,7556,4499K198
14/01/2022-1,05%-0,5955,7555,7655,7556,99158K371
13/01/20220,63%0,3556,3455,9755,2456,77151K297
12/01/20220,52%0,2955,9955,2355,0056,02376K1.237
11/01/2022-0,54%-0,3055,7056,0055,0056,87289K335
10/01/2022-0,16%-0,0956,0056,0056,0057,0067K235
07/01/2022-0,44%-0,2556,0956,5056,0656,98105K396
06/01/2022-1,14%-0,6556,3457,0155,5057,01116K627
05/01/20221,75%0,9856,9956,0155,5056,99229K260
04/01/20221,50%0,8356,0156,2055,2456,20134K166
03/01/2022-4,37%-2,5255,1857,3055,1857,57125K224
30/12/20211,32%0,7557,7056,9556,9558,00136K258
29/12/20212,52%1,4056,9555,8155,8156,95111K165
28/12/2021-2,46%-1,4055,5556,9555,2057,00391K932
27/12/20210,46%0,2656,9556,8556,0157,50182K373
23/12/20211,61%0,9056,6956,4455,0256,6984K323
22/12/2021-1,60%-0,9155,7956,7055,3656,83123K223
21/12/20213,37%1,8556,7054,8954,1757,03413K890
20/12/2021-0,09%-0,0554,8554,8853,9854,90189K419
17/12/20210,15%0,0854,9053,6053,5454,9081K834
16/12/2021--54,8253,9953,5655,00303K1.112


*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