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: FIVN11

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
29/04/2025-0,43%-0,012,302,312,212,3143920
28/04/20254,05%0,092,312,212,172,3155026
25/04/20251,83%0,042,222,212,212,281K27
24/04/2025-6,44%-0,152,182,282,162,3277023
23/04/20253,56%0,082,332,202,082,403K49
22/04/20250,00%0,002,252,282,252,503K38
17/04/20255,63%0,122,252,162,162,361K25
16/04/2025-3,18%-0,072,132,202,112,201K17
15/04/20252,33%0,052,202,102,082,203K32
14/04/2025-0,92%-0,022,152,202,082,253K64
11/04/2025-0,91%-0,022,172,141,962,192K47
10/04/20254,29%0,092,192,132,052,291K39
09/04/2025-25,00%-0,702,102,822,042,829K34
08/04/202525,00%0,562,802,272,202,955K62
07/04/202512,00%0,242,242,021,812,241K31
04/04/2025-1,96%-0,042,001,991,992,2516320
03/04/2025-2,39%-0,052,042,031,852,0935727
02/04/2025-6,70%-0,152,092,241,832,242729
01/04/2025-0,88%-0,022,242,252,202,2558015
31/03/202526,97%0,482,261,801,782,354K66
28/03/20258,54%0,141,781,661,551,8063219
27/03/2025-2,96%-0,051,641,651,521,7134316
26/03/20254,32%0,071,691,651,631,7017711
25/03/20254,52%0,071,621,511,511,803K27
24/03/20250,00%0,001,551,571,521,5914015
21/03/2025-3,12%-0,051,551,591,541,59457
20/03/20250,00%0,001,601,601,521,608615
19/03/20255,96%0,091,601,511,511,601K19
18/03/2025-5,62%-0,091,511,581,501,5837416
17/03/20253,23%0,051,601,571,551,601668
14/03/20251,31%0,021,551,551,551,5590615
13/03/20251,32%0,021,531,511,511,5369616
12/03/20250,67%0,011,511,471,461,5122120
11/03/20251,35%0,021,501,501,461,5028717
10/03/20250,00%0,001,481,481,461,6086419
07/03/2025-1,33%-0,021,481,521,461,532K30
06/03/2025-5,66%-0,091,501,451,451,522K23
05/03/2025-1,85%-0,031,591,621,491,6232610
28/02/202510,20%0,151,621,491,491,632K23
27/02/20251,38%0,021,471,471,461,552K20
26/02/20250,00%0,001,451,471,451,47359
25/02/20250,00%0,001,451,461,451,5531212
24/02/2025-6,45%-0,101,451,561,451,5610K52
21/02/20251,31%0,021,551,541,501,593K18
20/02/2025-4,38%-0,071,531,621,531,6241618
19/02/20252,56%0,041,601,561,531,6043521
18/02/2025-3,11%-0,051,561,621,551,6216220
17/02/20254,55%0,071,611,561,541,6312917
14/02/2025-2,53%-0,041,541,601,531,604K30
13/02/20253,95%0,061,581,511,511,58928
12/02/2025-5,00%-0,081,521,561,521,60467
11/02/20251,27%0,021,601,601,591,607512
10/02/20253,95%0,061,581,541,511,6130019
07/02/2025-1,94%-0,031,521,511,511,5979625
06/02/20251,97%0,031,551,501,501,6295022
05/02/2025-2,56%-0,041,521,511,511,6135821
04/02/20253,31%0,051,561,521,511,5673815
03/02/2025-4,43%-0,071,511,581,511,6196622
31/01/20255,33%0,081,581,501,501,603K19
30/01/2025-1,96%-0,031,501,521,501,574K18
29/01/2025-1,29%-0,021,531,571,531,57697
28/01/2025-6,63%-0,111,551,681,551,684K22
27/01/20255,06%0,081,661,601,581,6814618
24/01/2025-2,47%-0,041,581,651,581,6941314
23/01/2025-4,71%-0,081,621,721,621,7211012
22/01/2025-5,03%-0,091,701,791,701,7947330
21/01/20254,07%0,071,791,741,621,7943822
20/01/20251,78%0,031,721,691,621,7272829
17/01/20255,62%0,091,691,611,611,915K147
16/01/20254,58%0,071,601,541,541,713K74
15/01/20251,32%0,021,531,501,501,595K25
14/01/2025-2,58%-0,041,511,681,511,686K35
13/01/2025-3,12%-0,051,551,601,551,6822028
10/01/20251,27%0,021,601,581,541,6745419
09/01/2025-1,86%-0,031,581,631,561,6853223
08/01/20251,90%0,031,611,581,541,7038725
07/01/20251,94%0,031,581,571,571,583045
06/01/20251,31%0,021,551,551,531,6938623
03/01/2025-4,97%-0,081,531,631,531,6388228
02/01/20253,87%0,061,611,551,521,7021923
30/12/2024-6,63%-0,111,551,691,531,6972825
27/12/2024-4,60%-0,081,661,761,652,002K26
26/12/20249,43%0,151,741,621,522,302K41
23/12/20241,27%0,021,591,591,571,831K24
20/12/20240,64%0,011,571,551,551,571567
19/12/2024-18,32%-0,351,561,841,511,8452311
18/12/2024-0,52%-0,011,911,921,912,1050427
17/12/2024-6,80%-0,141,921,951,912,051K23
16/12/20240,49%0,012,062,051,972,0949132
13/12/20240,49%0,012,052,052,052,0562
12/12/2024-0,49%-0,012,042,062,042,351K27
11/12/20240,49%0,012,052,022,022,0814312
10/12/20240,99%0,022,042,042,042,0421
09/12/20240,00%0,002,022,032,022,0319816
06/12/2024-1,46%-0,032,022,002,002,061K20
05/12/20242,50%0,052,051,991,992,0750624
04/12/2024-4,31%-0,092,002,081,992,0972623
03/12/20243,98%0,082,092,041,962,0916014
02/12/2024-4,29%-0,092,012,102,012,122K36
29/11/20240,96%0,022,102,052,052,10616
28/11/2024-1,89%-0,042,082,082,082,1569121
27/11/2024-2,75%-0,062,122,132,082,131K23
26/11/20242,83%0,062,182,092,082,222K15
25/11/2024-6,61%-0,152,122,302,102,349K36
22/11/20246,57%0,142,272,082,042,3984119
21/11/20242,40%0,052,132,122,052,1361715
19/11/2024-7,14%-0,162,082,272,082,397K28
18/11/2024-3,45%-0,082,242,322,162,3215010
14/11/20245,94%0,132,322,172,172,4320413
13/11/2024-7,59%-0,182,192,352,192,3585721
12/11/2024-3,27%-0,082,372,402,372,4077218
11/11/2024-0,41%-0,012,452,462,402,5140037
08/11/20240,82%0,022,462,472,452,5410610
07/11/2024-2,40%-0,062,442,492,442,4912812
06/11/20240,40%0,012,502,522,372,556K21
05/11/20241,63%0,042,492,432,432,5095518
04/11/20240,00%0,002,452,452,432,4517814
01/11/20240,82%0,022,452,462,452,5419418
31/10/2024-10,00%-0,272,432,732,432,7310K37
30/10/2024-2,88%-0,082,702,522,522,7011K95
29/10/20248,59%0,222,782,532,532,783167
28/10/2024-8,57%-0,242,562,792,532,801K50
25/10/2024-1,75%-0,052,802,852,532,8530912
24/10/2024-2,06%-0,062,852,842,742,901K31
23/10/202421,76%0,522,912,392,293,1010K72
22/10/20242,14%0,052,392,302,292,391909
21/10/2024-1,68%-0,042,342,382,342,4042227
18/10/2024-1,65%-0,042,382,372,372,4728226
17/10/2024-2,42%-0,062,422,512,252,515K71
16/10/2024-10,47%-0,292,482,772,432,777K76
15/10/2024-1,07%-0,032,772,662,602,788K52
14/10/2024-6,67%-0,202,803,032,603,0355K45
11/10/2024-3,23%-0,103,003,032,953,1065219
10/10/2024--3,102,992,893,1071117


*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