Cotação atual, histórico e gráfico do papel: FJTA17

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FJTA17:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/11/2019	9,46%	0,07	0,81	0,74	0,73	0,81	13K	36
08/11/2019	8,82%	0,06	0,74	0,67	0,67	0,77	47K	67
07/11/2019	11,48%	0,07	0,68	0,61	0,55	0,68	12K	51
06/11/2019	-4,69%	-0,03	0,61	0,74	0,61	0,75	29K	79
05/11/2019	23,08%	0,12	0,64	0,52	0,51	0,75	56K	172
04/11/2019	15,56%	0,07	0,52	0,45	0,45	0,53	37K	56
01/11/2019	0,00%	0,00	0,45	0,46	0,42	0,46	1K	6
31/10/2019	0,00%	0,00	0,45	0,45	0,42	0,45	2K	13
30/10/2019	-4,26%	-0,02	0,45	0,46	0,43	0,46	267	4
29/10/2019	-4,08%	-0,02	0,47	0,45	0,45	0,47	374	6
28/10/2019	4,26%	0,02	0,49	0,46	0,46	0,49	683	4

25/10/2019	0,00%	0,00	0,47	0,39	0,39	0,47	692	5
24/10/2019	0,00%	0,00	0,47	0,46	0,44	0,47	2K	8
23/10/2019	0,00%	0,00	0,47	0,47	0,47	0,47	2K	3
22/10/2019	-2,08%	-0,01	0,47	0,47	0,44	0,47	1K	9
21/10/2019	-2,04%	-0,01	0,48	0,48	0,45	0,48	3K	7
18/10/2019	0,00%	0,00	0,49	0,49	0,44	0,49	4K	15
17/10/2019	8,89%	0,04	0,49	0,44	0,44	0,50	5K	19
16/10/2019	-6,25%	-0,03	0,45	0,48	0,45	0,48	1K	5
15/10/2019	-2,04%	-0,01	0,48	0,47	0,44	0,48	2K	10
10/10/2019	2,08%	0,01	0,49	0,50	0,49	0,53	6K	7
09/10/2019	-2,04%	-0,01	0,48	0,48	0,48	0,48	240	1
08/10/2019	0,00%	0,00	0,49	0,44	0,44	0,49	534	2
07/10/2019	0,00%	0,00	0,49	0,44	0,42	0,49	3K	9
04/10/2019	0,00%	0,00	0,49	0,49	0,49	0,49	294	2
03/10/2019	0,00%	0,00	0,49	0,49	0,49	0,49	98	2
02/10/2019	0,00%	0,00	0,49	0,46	0,46	0,49	144	3
01/10/2019	0,00%	0,00	0,49	0,49	0,44	0,49	485	4
30/09/2019	-2,00%	-0,01	0,49	0,46	0,46	0,50	2K	10
27/09/2019	0,00%	0,00	0,50	0,50	0,50	0,50	150	2
26/09/2019	0,00%	0,00	0,50	0,48	0,47	0,50	1K	9
25/09/2019	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
24/09/2019	0,00%	0,00	0,50	0,47	0,47	0,50	287	5
23/09/2019	0,00%	0,00	0,50	0,48	0,47	0,50	4K	19
20/09/2019	-1,96%	-0,01	0,50	0,48	0,48	0,50	1K	3
19/09/2019	0,00%	0,00	0,51	0,51	0,51	0,51	51	1
18/09/2019	-1,92%	-0,01	0,51	0,50	0,50	0,51	402	7
17/09/2019	0,00%	0,00	0,52	0,51	0,48	0,52	2K	13
16/09/2019	0,00%	0,00	0,52	0,48	0,48	0,52	252	4
13/09/2019	1,96%	0,01	0,52	0,54	0,49	0,54	968	13
12/09/2019	-7,27%	-0,04	0,51	0,55	0,49	0,55	27K	21
11/09/2019	0,00%	0,00	0,55	0,52	0,48	0,55	25K	73
10/09/2019	0,00%	0,00	0,55	0,50	0,50	0,55	9K	5
09/09/2019	1,85%	0,01	0,55	0,54	0,50	0,59	2K	23
06/09/2019	0,00%	0,00	0,54	0,50	0,50	0,54	1K	2
05/09/2019	1,89%	0,01	0,54	0,50	0,50	0,54	3K	13
04/09/2019	1,92%	0,01	0,53	0,52	0,48	0,53	879	6
03/09/2019	1,96%	0,01	0,52	0,51	0,51	0,53	624	3
02/09/2019	4,08%	0,02	0,51	0,50	0,49	0,52	19K	84
30/08/2019	0,00%	0,00	0,49	0,48	0,46	0,50	27K	26
29/08/2019	0,00%	0,00	0,49	0,45	0,45	0,50	2K	12
27/08/2019	11,36%	0,05	0,49	0,45	0,45	0,49	2K	6
26/08/2019	2,33%	0,01	0,44	0,43	0,43	0,44	87	2
23/08/2019	-4,44%	-0,02	0,43	0,42	0,42	0,43	9K	14
22/08/2019	0,00%	0,00	0,45	0,45	0,42	0,45	1K	9
21/08/2019	-6,25%	-0,03	0,45	0,45	0,42	0,45	7K	19
20/08/2019	-2,04%	-0,01	0,48	0,45	0,45	0,48	7K	16
19/08/2019	2,08%	0,01	0,49	0,46	0,46	0,49	10K	27
16/08/2019	11,63%	0,05	0,48	0,48	0,46	0,50	4K	24
15/08/2019	-14,00%	-0,07	0,43	0,51	0,43	0,52	11K	19
14/08/2019	2,04%	0,01	0,50	0,50	0,50	0,52	14K	26
13/08/2019	0,00%	0,00	0,49	0,49	0,46	0,49	1K	12
12/08/2019	4,26%	0,02	0,49	0,44	0,44	0,49	484	6
09/08/2019	0,00%	0,00	0,47	0,47	0,47	0,47	470	1
08/08/2019	0,00%	0,00	0,47	0,46	0,46	0,48	1K	8
07/08/2019	2,17%	0,01	0,47	0,49	0,45	0,49	577	7
06/08/2019	-6,12%	-0,03	0,46	0,46	0,45	0,46	2K	7
05/08/2019	0,00%	0,00	0,49	0,45	0,44	0,50	6K	8
02/08/2019	0,00%	0,00	0,49	0,49	0,49	0,49	490	4
01/08/2019	2,08%	0,01	0,49	0,48	0,44	0,49	3K	12
31/07/2019	0,00%	0,00	0,48	0,46	0,44	0,48	3K	11
30/07/2019	0,00%	0,00	0,48	0,48	0,48	0,49	1K	9
29/07/2019	2,13%	0,01	0,48	0,46	0,44	0,48	2K	8
26/07/2019	-2,08%	-0,01	0,47	0,48	0,47	0,48	1K	9
25/07/2019	0,00%	0,00	0,48	0,50	0,48	0,50	939	6
24/07/2019	6,67%	0,03	0,48	0,49	0,45	0,50	12K	39
23/07/2019	-2,17%	-0,01	0,45	0,46	0,45	0,48	6K	14
22/07/2019	0,00%	0,00	0,46	0,44	0,43	0,46	2K	13
19/07/2019	-8,00%	-0,04	0,46	0,48	0,46	0,48	569	8
18/07/2019	4,17%	0,02	0,50	0,48	0,44	0,50	6K	26
17/07/2019	0,00%	0,00	0,48	0,47	0,44	0,50	8K	14
16/07/2019	0,00%	0,00	0,48	0,48	0,42	0,49	12K	26
15/07/2019	-4,00%	-0,02	0,48	0,48	0,48	0,48	384	5
12/07/2019	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
11/07/2019	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
10/07/2019	2,04%	0,01	0,50	0,48	0,48	0,52	10K	19
08/07/2019	0,00%	0,00	0,49	0,49	0,49	0,49	539	5
05/07/2019	-2,00%	-0,01	0,49	0,48	0,48	0,49	826	7
04/07/2019	-1,96%	-0,01	0,50	0,51	0,50	0,51	2K	4
03/07/2019	2,00%	0,01	0,51	0,50	0,50	0,52	5K	5
02/07/2019	-1,96%	-0,01	0,50	0,51	0,47	0,51	483	8
01/07/2019	-1,92%	-0,01	0,51	0,51	0,51	0,51	357	2
28/06/2019	0,00%	0,00	0,52	0,50	0,50	0,54	2K	12
27/06/2019	-1,89%	-0,01	0,52	0,53	0,52	0,58	19K	21
26/06/2019	10,42%	0,05	0,53	0,50	0,50	0,53	6K	18
25/06/2019	-2,04%	-0,01	0,48	0,48	0,46	0,49	6K	11
24/06/2019	4,26%	0,02	0,49	0,48	0,47	0,50	2K	20
21/06/2019	2,17%	0,01	0,47	0,50	0,47	0,54	1K	12
19/06/2019	-6,12%	-0,03	0,46	0,46	0,46	0,46	2K	5
18/06/2019	2,08%	0,01	0,49	0,49	0,47	0,49	15K	14
17/06/2019	-2,04%	-0,01	0,48	0,48	0,47	0,48	11K	6
14/06/2019	-2,00%	-0,01	0,49	0,49	0,48	0,50	14K	11
13/06/2019	-1,96%	-0,01	0,50	0,51	0,50	0,51	10K	6
12/06/2019	4,08%	0,02	0,51	0,49	0,49	0,52	13K	18
11/06/2019	0,00%	0,00	0,49	0,49	0,49	0,49	5K	6
10/06/2019	-3,92%	-0,02	0,49	0,49	0,49	0,51	5K	10
07/06/2019	0,00%	0,00	0,51	0,51	0,51	0,54	366	7
06/06/2019	-1,92%	-0,01	0,51	0,51	0,50	0,52	756	15
05/06/2019	4,00%	0,02	0,52	0,53	0,51	0,53	1K	16
04/06/2019	-3,85%	-0,02	0,50	0,50	0,50	0,54	23K	20
03/06/2019	-5,45%	-0,03	0,52	0,51	0,51	0,52	310	5
31/05/2019	0,00%	0,00	0,55	0,53	0,46	0,55	8K	24
30/05/2019	5,77%	0,03	0,55	0,52	0,50	0,55	19K	23
29/05/2019	0,00%	0,00	0,52	0,53	0,50	0,55	6K	15
28/05/2019	0,00%	0,00	0,52	0,53	0,52	0,54	5K	15
27/05/2019	1,96%	0,01	0,52	0,51	0,51	0,54	6K	7
24/05/2019	-5,56%	-0,03	0,51	0,50	0,50	0,54	2K	12
23/05/2019	-5,26%	-0,03	0,54	0,56	0,51	0,56	10K	29
22/05/2019	-5,00%	-0,03	0,57	0,60	0,51	0,60	43K	65
21/05/2019	27,66%	0,13	0,60	0,47	0,47	0,82	87K	143
20/05/2019	11,90%	0,05	0,47	0,43	0,43	0,49	9K	25
17/05/2019	-20,75%	-0,11	0,42	0,54	0,42	0,54	36K	60
16/05/2019	-5,36%	-0,03	0,53	0,54	0,53	0,55	3K	8
15/05/2019	-6,67%	-0,04	0,56	0,55	0,55	0,56	4K	8
14/05/2019	7,14%	0,04	0,60	0,55	0,55	0,60	8K	19
13/05/2019	1,82%	0,01	0,56	0,55	0,54	0,60	16K	21
10/05/2019	-8,33%	-0,05	0,55	0,60	0,53	0,64	31K	39
09/05/2019	7,14%	0,04	0,60	0,58	0,58	0,69	35K	63
08/05/2019	14,29%	0,07	0,56	0,51	0,51	0,65	37K	65
07/05/2019	0,00%	0,00	0,49	0,43	0,43	0,51	6K	12
06/05/2019	8,89%	0,04	0,49	0,48	0,41	0,49	9K	22
03/05/2019	12,50%	0,05	0,45	0,39	0,39	0,45	5K	11
02/05/2019	0,00%	0,00	0,40	0,40	0,40	0,40	680	2
30/04/2019	-	-	0,40	0,45	0,40	0,45	1K	6

Date,Open,High,Low,Close,Volume
11-Nov-19,0.74,0.81,0.73,0.81,13263
08-Nov-19,0.67,0.77,0.67,0.74,47392
07-Nov-19,0.61,0.68,0.55,0.68,11601
06-Nov-19,0.74,0.75,0.61,0.61,29111
05-Nov-19,0.52,0.75,0.51,0.64,55951
04-Nov-19,0.45,0.53,0.45,0.52,37119
01-Nov-19,0.46,0.46,0.42,0.45,1185
31-Oct-19,0.45,0.45,0.42,0.45,2079
30-Oct-19,0.46,0.46,0.43,0.45,267
29-Oct-19,0.45,0.47,0.45,0.47,374
28-Oct-19,0.46,0.49,0.46,0.49,683
25-Oct-19,0.39,0.47,0.39,0.47,692
24-Oct-19,0.46,0.47,0.44,0.47,1795
23-Oct-19,0.47,0.47,0.47,0.47,1739
22-Oct-19,0.47,0.47,0.44,0.47,1155
21-Oct-19,0.48,0.48,0.45,0.48,2730
18-Oct-19,0.49,0.49,0.44,0.49,3512
17-Oct-19,0.44,0.50,0.44,0.49,5257
16-Oct-19,0.48,0.48,0.45,0.45,1405
15-Oct-19,0.47,0.48,0.44,0.48,2491
10-Oct-19,0.50,0.53,0.49,0.49,5508
09-Oct-19,0.48,0.48,0.48,0.48,240
08-Oct-19,0.44,0.49,0.44,0.49,534
07-Oct-19,0.44,0.49,0.42,0.49,2889
04-Oct-19,0.49,0.49,0.49,0.49,294
03-Oct-19,0.49,0.49,0.49,0.49,98
02-Oct-19,0.46,0.49,0.46,0.49,144
01-Oct-19,0.49,0.49,0.44,0.49,485
30-Sep-19,0.46,0.50,0.46,0.49,2079
27-Sep-19,0.50,0.50,0.50,0.50,150
26-Sep-19,0.48,0.50,0.47,0.50,1300
25-Sep-19,0.50,0.50,0.50,0.50,50
24-Sep-19,0.47,0.50,0.47,0.50,287
23-Sep-19,0.48,0.50,0.47,0.50,4287
20-Sep-19,0.48,0.50,0.48,0.50,1070
19-Sep-19,0.51,0.51,0.51,0.51,51
18-Sep-19,0.50,0.51,0.50,0.51,402
17-Sep-19,0.51,0.52,0.48,0.52,1729
16-Sep-19,0.48,0.52,0.48,0.52,252
13-Sep-19,0.54,0.54,0.49,0.52,968
12-Sep-19,0.55,0.55,0.49,0.51,26698
11-Sep-19,0.52,0.55,0.48,0.55,25495
10-Sep-19,0.50,0.55,0.50,0.55,8905
09-Sep-19,0.54,0.59,0.50,0.55,2469
06-Sep-19,0.50,0.54,0.50,0.54,1358
05-Sep-19,0.50,0.54,0.50,0.54,3020
04-Sep-19,0.52,0.53,0.48,0.53,879
03-Sep-19,0.51,0.53,0.51,0.52,624
02-Sep-19,0.50,0.52,0.49,0.51,19217
30-Aug-19,0.48,0.50,0.46,0.49,26788
29-Aug-19,0.45,0.50,0.45,0.49,2003
27-Aug-19,0.45,0.49,0.45,0.49,1905
26-Aug-19,0.43,0.44,0.43,0.44,87
23-Aug-19,0.42,0.43,0.42,0.43,8504
22-Aug-19,0.45,0.45,0.42,0.45,1308
21-Aug-19,0.45,0.45,0.42,0.45,6971
20-Aug-19,0.45,0.48,0.45,0.48,7117
19-Aug-19,0.46,0.49,0.46,0.49,9873
16-Aug-19,0.48,0.50,0.46,0.48,3753
15-Aug-19,0.51,0.52,0.43,0.43,10565
14-Aug-19,0.50,0.52,0.50,0.50,13514
13-Aug-19,0.49,0.49,0.46,0.49,1140
12-Aug-19,0.44,0.49,0.44,0.49,484
09-Aug-19,0.47,0.47,0.47,0.47,470
08-Aug-19,0.46,0.48,0.46,0.47,1208
07-Aug-19,0.49,0.49,0.45,0.47,577
06-Aug-19,0.46,0.46,0.45,0.46,1596
05-Aug-19,0.45,0.50,0.44,0.49,6089
02-Aug-19,0.49,0.49,0.49,0.49,490
01-Aug-19,0.48,0.49,0.44,0.49,2525
31-Jul-19,0.46,0.48,0.44,0.48,2520
30-Jul-19,0.48,0.49,0.48,0.48,1156
29-Jul-19,0.46,0.48,0.44,0.48,1607
26-Jul-19,0.48,0.48,0.47,0.47,1053
25-Jul-19,0.50,0.50,0.48,0.48,939
24-Jul-19,0.49,0.50,0.45,0.48,11735
23-Jul-19,0.46,0.48,0.45,0.45,6007
22-Jul-19,0.44,0.46,0.43,0.46,1806
19-Jul-19,0.48,0.48,0.46,0.46,569
18-Jul-19,0.48,0.50,0.44,0.50,6114
17-Jul-19,0.47,0.50,0.44,0.48,8156
16-Jul-19,0.48,0.49,0.42,0.48,12490
15-Jul-19,0.48,0.48,0.48,0.48,384
12-Jul-19,0.50,0.50,0.50,0.50,50
11-Jul-19,0.50,0.50,0.50,0.50,50
10-Jul-19,0.48,0.52,0.48,0.50,10438
08-Jul-19,0.49,0.49,0.49,0.49,539
05-Jul-19,0.48,0.49,0.48,0.49,826
04-Jul-19,0.51,0.51,0.50,0.50,2203
03-Jul-19,0.50,0.52,0.50,0.51,4642
02-Jul-19,0.51,0.51,0.47,0.50,483
01-Jul-19,0.51,0.51,0.51,0.51,357
28-Jun-19,0.50,0.54,0.50,0.52,1982
27-Jun-19,0.53,0.58,0.52,0.52,18652
26-Jun-19,0.50,0.53,0.50,0.53,5645
25-Jun-19,0.48,0.49,0.46,0.48,6197
24-Jun-19,0.48,0.50,0.47,0.49,1649
21-Jun-19,0.50,0.54,0.47,0.47,1463
19-Jun-19,0.46,0.46,0.46,0.46,1932
18-Jun-19,0.49,0.49,0.47,0.49,14879
17-Jun-19,0.48,0.48,0.47,0.48,11250
14-Jun-19,0.49,0.50,0.48,0.49,13540
13-Jun-19,0.51,0.51,0.50,0.50,10401
12-Jun-19,0.49,0.52,0.49,0.51,13072
11-Jun-19,0.49,0.49,0.49,0.49,4802
10-Jun-19,0.49,0.51,0.49,0.49,5299
07-Jun-19,0.51,0.54,0.51,0.51,366
06-Jun-19,0.51,0.52,0.50,0.51,756
05-Jun-19,0.53,0.53,0.51,0.52,1047
04-Jun-19,0.50,0.54,0.50,0.50,23101
03-Jun-19,0.51,0.52,0.51,0.52,310
31-May-19,0.53,0.55,0.46,0.55,8094
30-May-19,0.52,0.55,0.50,0.55,18905
29-May-19,0.53,0.55,0.50,0.52,6167
28-May-19,0.53,0.54,0.52,0.52,4908
27-May-19,0.51,0.54,0.51,0.52,5922
24-May-19,0.50,0.54,0.50,0.51,1834
23-May-19,0.56,0.56,0.51,0.54,9550
22-May-19,0.60,0.60,0.51,0.57,42885
21-May-19,0.47,0.82,0.47,0.60,87256
20-May-19,0.43,0.49,0.43,0.47,8762
17-May-19,0.54,0.54,0.42,0.42,36126
16-May-19,0.54,0.55,0.53,0.53,2583
15-May-19,0.55,0.56,0.55,0.56,4350
14-May-19,0.55,0.60,0.55,0.60,8094
13-May-19,0.55,0.60,0.54,0.56,16145
10-May-19,0.60,0.64,0.53,0.55,31096
09-May-19,0.58,0.69,0.58,0.60,35374
08-May-19,0.51,0.65,0.51,0.56,37001
07-May-19,0.43,0.51,0.43,0.49,5531
06-May-19,0.48,0.49,0.41,0.49,8689
03-May-19,0.39,0.45,0.39,0.45,5024
02-May-19,0.40,0.40,0.40,0.40,680
30-Apr-19,0.45,0.45,0.40,0.40,1174

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FJTA17