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
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
23/02/2026-3,56%-0,102,712,842,602,843K57
20/02/20266,44%0,172,812,682,542,814K39
19/02/20260,38%0,012,642,622,622,847K45
18/02/2026-1,13%-0,032,632,662,552,952K34
13/02/2026-3,27%-0,092,662,782,602,841K29
12/02/20260,00%0,002,752,782,522,801K33
11/02/20267,42%0,192,752,542,462,853K62
10/02/20260,00%0,002,562,592,502,604K48
09/02/20260,00%0,002,562,562,452,6912K93
06/02/2026-1,54%-0,042,562,632,552,636K77
05/02/2026-6,47%-0,182,602,802,562,807K74
04/02/20262,96%0,082,782,712,592,887K104
03/02/2026-4,93%-0,142,702,872,672,933K41
02/02/2026-3,40%-0,102,842,942,712,943K43
30/01/20261,38%0,042,942,902,903,041K26
29/01/20265,45%0,152,902,712,693,007K91
28/01/2026-5,17%-0,152,752,842,702,897K79
27/01/2026-1,69%-0,052,902,952,862,959K62
26/01/2026-3,91%-0,122,953,072,943,074K58
23/01/2026-1,29%-0,043,073,063,013,116K41
22/01/20261,63%0,053,113,103,063,142K36
21/01/2026-6,42%-0,213,063,203,043,205K61
20/01/20263,15%0,103,273,082,983,276K88
19/01/20260,63%0,023,173,153,143,315K92
16/01/2026-4,55%-0,153,153,233,143,232K39
15/01/2026-1,79%-0,063,303,293,103,352K49
14/01/20260,00%0,003,363,393,173,403K42
13/01/20268,39%0,263,363,143,053,398K67
12/01/2026-5,49%-0,183,103,283,023,283K53
09/01/20264,46%0,143,283,183,163,391K25
08/01/2026-0,95%-0,033,143,223,123,4062530
07/01/2026-3,94%-0,133,173,203,103,462K47
06/01/2026-0,60%-0,023,303,363,093,489K45
05/01/2026-0,60%-0,023,323,383,223,493K44
02/01/20263,09%0,103,343,243,243,5023K63
30/12/20253,18%0,103,243,183,053,242K29
29/12/2025-1,88%-0,063,143,243,043,243K54
26/12/20258,11%0,243,202,992,963,203K58
23/12/20250,00%0,002,962,992,923,097K51
22/12/20251,02%0,032,962,962,933,104K70
19/12/2025-6,09%-0,192,933,052,933,2917K199
18/12/20250,65%0,023,123,073,003,6612K65
17/12/2025-6,06%-0,203,103,222,983,225K62
16/12/2025-3,79%-0,133,303,433,233,433K43
15/12/2025-0,58%-0,023,433,493,403,492K36
12/12/2025-1,43%-0,053,453,513,063,515K63
11/12/2025-3,05%-0,113,503,653,503,873K53
10/12/2025-9,52%-0,383,614,033,604,0316K46
09/12/20259,02%0,333,993,613,604,083K38
08/12/2025-2,66%-0,103,663,803,634,003K66
05/12/20250,00%0,003,763,803,763,862K23
04/12/20252,17%0,083,763,733,624,076K83
03/12/2025-4,17%-0,163,683,843,653,858K89
02/12/2025-3,76%-0,153,843,913,754,047K71
01/12/2025-4,32%-0,183,994,213,924,214K50
28/11/20252,96%0,124,174,053,884,272K40
27/11/20251,50%0,064,053,913,804,243K44
26/11/202510,22%0,373,993,633,634,329K87
25/11/2025--3,624,383,624,5116K113


*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