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
02/09/2026-16,72%-0,502,492,982,492,9834824
01/09/202616,34%0,422,992,572,453,0010K22
31/08/20266,20%0,152,572,402,402,694K28
28/08/20260,83%0,022,422,402,402,4328712
27/08/2026-1,23%-0,032,402,412,402,472K15
26/08/2026-1,62%-0,042,432,462,432,4675919
25/08/20260,00%0,002,472,472,472,5591927
24/08/20262,07%0,052,472,412,412,6990842
21/08/20260,41%0,012,422,412,412,6849365
20/08/20260,00%0,002,412,412,402,691K28
19/08/20260,00%0,002,412,432,402,521K23
18/08/20260,00%0,002,412,402,372,4346111
17/08/20260,42%0,012,412,402,402,462K29
14/08/2026-0,41%-0,012,402,442,402,4747812
13/08/2026-2,82%-0,072,412,432,412,4946519
12/08/20262,90%0,072,482,412,402,5290928
11/08/2026-4,37%-0,112,412,462,402,552K23
10/08/2026-2,33%-0,062,522,522,412,551K36
07/08/2026-0,39%-0,012,582,532,532,581185
06/08/2026-0,38%-0,012,592,542,402,5947322
05/08/2026-4,06%-0,112,602,652,592,7141114
04/08/2026-0,37%-0,012,712,662,622,721K18
03/08/2026-2,51%-0,072,722,792,722,791K23
31/07/2026-5,10%-0,152,792,882,792,9463621
30/07/2026-0,34%-0,012,942,952,792,951K43
29/07/202612,60%0,332,952,562,562,972K38
28/07/20261,16%0,032,622,622,622,621K26
27/07/2026-15,36%-0,472,593,062,503,064K103
24/07/202613,33%0,363,063,023,023,113K49
23/07/2026-11,48%-0,352,703,052,613,0535829
22/07/202614,66%0,393,052,702,703,0982527
21/07/2026-5,00%-0,142,662,832,642,8394633
20/07/2026-1,75%-0,052,802,842,792,8564926
17/07/2026-2,06%-0,062,852,852,852,8936716
16/07/2026-5,21%-0,162,913,002,903,003K32
15/07/20263,72%0,113,072,992,963,09428
14/07/2026-1,99%-0,062,963,032,953,0563716
13/07/2026-2,89%-0,093,023,043,013,1416115
10/07/2026-0,96%-0,033,113,143,003,142K23
09/07/20261,29%0,043,143,143,143,14153
08/07/20262,65%0,083,103,023,023,165K26
07/07/20264,14%0,123,022,912,913,0634718
06/07/2026-3,97%-0,122,902,952,903,0296124
03/07/2026-0,98%-0,033,023,023,023,092K16
02/07/2026-2,24%-0,073,053,123,023,1238814
01/07/20261,30%0,043,123,083,013,1386229
30/06/2026-2,22%-0,073,083,083,083,1648420
29/06/20260,96%0,033,153,053,053,1721K33
26/06/2026-0,32%-0,013,123,113,113,1545613
25/06/2026-1,57%-0,053,133,113,113,1311210
24/06/20260,32%0,013,183,213,003,214K46
23/06/2026-9,43%-0,333,173,433,173,4379438
22/06/20269,38%0,303,503,243,204,0072561
19/06/20262,89%0,093,203,213,173,859K52
18/06/2026-2,20%-0,073,113,113,053,181K21
17/06/2026-0,62%-0,023,183,203,113,3016K32
16/06/2026-5,88%-0,203,203,333,113,381K24
15/06/2026-4,76%-0,173,403,493,073,753K89
12/06/202615,91%0,493,573,013,013,601K34
11/06/2026-7,51%-0,253,083,263,043,3094529
10/06/2026-4,58%-0,163,333,423,153,422K29
09/06/202612,22%0,383,493,093,043,4911K36
08/06/2026-5,76%-0,193,113,343,103,343K42
05/06/2026-0,30%-0,013,303,353,293,3547520
03/06/2026-12,89%-0,493,313,703,313,803K51
02/06/202620,63%0,653,803,093,083,865K55
01/06/2026-11,52%-0,413,153,563,103,564K58
29/05/20260,56%0,023,563,583,533,693K20
28/05/20260,57%0,023,543,523,384,004K71
27/05/2026-3,30%-0,123,523,643,493,642K60
26/05/20269,31%0,313,643,383,383,7097231
25/05/2026-12,14%-0,463,333,833,324,003K50
22/05/202610,82%0,373,793,463,353,8492953
21/05/2026-20,83%-0,903,424,233,314,235K79
20/05/202625,22%0,874,323,453,454,326K111
19/05/202613,86%0,423,453,033,033,4523K220
18/05/2026-5,31%-0,173,033,243,003,252K105
15/05/20265,61%0,173,203,073,044,3311K135
14/05/20260,33%0,013,033,063,023,1063519
13/05/20260,33%0,013,023,003,003,108K35
12/05/20260,00%0,003,013,003,003,085K30
11/05/2026-2,90%-0,093,013,033,003,033K31
08/05/20263,33%0,103,103,033,033,172K39
07/05/20260,00%0,003,003,013,003,043K37
06/05/2026-0,99%-0,033,003,063,003,119K49
05/05/202616,09%0,423,032,662,663,117K48
04/05/2026-13,29%-0,402,612,922,473,24128K79
30/04/202622,86%0,563,012,402,403,254K47
29/04/20261,66%0,042,452,402,402,678K37
28/04/2026-2,82%-0,072,412,432,352,492K27
27/04/20264,64%0,112,482,402,372,483K53
24/04/20266,76%0,152,372,262,232,401K21
23/04/2026-2,63%-0,062,222,352,222,454K64
22/04/20266,54%0,142,282,142,132,293K29
20/04/20260,00%0,002,142,092,092,202K42
17/04/2026-0,93%-0,022,142,162,142,2343319
16/04/2026-3,57%-0,082,162,192,132,201K63
15/04/20264,67%0,102,242,092,072,252K62
14/04/2026-3,17%-0,072,142,242,102,285K50
13/04/2026-5,96%-0,142,212,302,072,346K75
10/04/20265,38%0,122,352,302,212,382K47
09/04/2026-3,04%-0,072,232,292,232,293K30
08/04/20261,32%0,032,302,232,152,412K43
07/04/2026-1,30%-0,032,272,302,192,3069919
06/04/2026-0,43%-0,012,302,302,252,301K44
02/04/20263,12%0,072,312,192,112,382K32
01/04/2026-9,68%-0,242,242,432,192,482K27
31/03/2026-2,75%-0,072,482,492,132,493K67
30/03/202626,24%0,532,552,052,032,588K61
27/03/20260,50%0,012,022,052,022,2661424
26/03/2026-12,23%-0,282,012,282,012,286K52
25/03/2026-1,72%-0,042,292,332,142,334K57
24/03/2026-2,92%-0,072,332,402,332,402K21
23/03/2026-0,83%-0,022,402,402,402,4558827
20/03/2026-2,42%-0,062,422,432,422,485K69
19/03/20260,81%0,022,482,412,412,531K25
18/03/20260,82%0,022,462,472,422,472K27
17/03/2026-1,61%-0,042,442,482,442,4847213
16/03/2026-1,20%-0,032,482,462,432,511K37
13/03/20260,80%0,022,512,482,472,564K124
12/03/2026-0,40%-0,012,492,482,482,5685423
11/03/2026-3,10%-0,082,502,572,482,575K48
10/03/20261,98%0,052,582,562,532,582K30
09/03/20260,80%0,022,532,542,462,552K41
06/03/20260,40%0,012,512,502,482,642K37
05/03/2026-0,79%-0,022,502,512,482,571K35
04/03/2026-1,18%-0,032,522,582,482,589K38
03/03/20260,79%0,022,552,532,532,694K44
02/03/2026-0,39%-0,012,532,542,532,693K54
27/02/2026-0,78%-0,022,542,512,512,7366230
26/02/2026-1,54%-0,042,562,632,502,631K29
25/02/2026-1,52%-0,042,602,582,572,741K43
24/02/2026-2,58%-0,072,642,702,622,703K43
23/02/2026--2,712,842,602,843K57


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar