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: FLRP11

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
10/01/20250,00%0,011.800,001.799,991.792,001.800,0052K19
09/01/20251,12%19,991.799,991.780,001.780,001.799,9941K4
08/01/2025-1,11%-19,991.780,001.799,981.751,001.799,9827K13
07/01/20250,00%0,011.799,991.760,021.760,021.799,9916K6
03/01/20251,69%29,981.799,981.770,001.770,001.799,984K2
02/01/2025-1,67%-30,001.770,001.764,001.750,011.770,0011K4
30/12/20240,00%0,001.800,001.800,001.800,001.800,0027K7
27/12/20240,00%0,001.800,001.800,001.800,001.800,0041K6
26/12/2024-3,17%-58,991.800,001.800,011.800,001.800,05175K29
23/12/20240,00%0,001.858,991.798,011.798,011.858,997K3
20/12/20243,16%56,991.858,991.877,761.858,991.877,764K2
19/12/20240,00%0,001.802,001.802,001.802,001.802,005K2
18/12/20240,05%0,991.802,001.879,991.802,001.879,9915K7
17/12/2024-4,70%-88,791.801,011.889,801.801,011.889,805K3
13/12/20240,53%9,901.889,801.795,011.795,001.889,8013K5
12/12/2024-0,95%-18,091.879,901.850,001.850,001.879,9915K7
10/12/20243,72%67,991.897,991.898,891.897,991.898,894K2
09/12/2024-3,17%-60,001.830,001.830,021.830,001.830,024K2
06/12/20245,64%100,911.890,001.898,981.889,991.898,9823K4
04/12/2024-5,84%-110,901.789,091.800,001.789,091.800,005K3
03/12/20240,32%6,021.899,991.785,001.785,001.899,9921K6
02/12/2024-0,32%-6,031.893,971.893,971.893,971.893,976K3
29/11/202410,33%177,941.900,001.801,001.801,001.900,0054K12
28/11/2024-7,91%-147,941.722,061.860,001.699,961.860,00140K41
27/11/20242,74%49,951.870,001.897,991.813,071.897,996K3
26/11/2024-1,14%-21,001.820,051.805,011.805,011.820,069K4
25/11/2024-3,00%-56,951.841,051.890,001.841,051.890,0039K15
22/11/2024-0,11%-2,001.898,001.900,001.890,011.900,0021K8
21/11/20240,00%0,001.900,001.899,991.850,061.900,0030K9
19/11/20240,10%1,971.900,001.898,031.898,031.900,0021K8
18/11/2024-1,04%-19,971.898,031.900,051.841,091.900,0523K9
14/11/2024-2,64%-52,001.918,002.000,981.918,002.001,0043K12
13/11/2024-1,05%-20,991.970,001.977,751.960,001.977,7516K7
12/11/20243,43%65,981.990,991.930,001.930,001.990,994K2
11/11/2024-1,53%-29,991.925,011.920,001.920,001.925,014K2
08/11/2024-1,26%-25,001.955,001.950,051.950,051.955,004K2
07/11/2024-0,89%-17,851.980,001.950,011.933,661.980,0014K7
06/11/20241,16%22,851.997,851.997,851.997,851.997,852K1
04/11/20241,28%24,981.975,001.910,001.910,001.975,0014K5
01/11/2024-0,51%-9,991.950,021.950,021.950,021.950,022K1
30/10/20240,00%0,001.960,011.960,001.911,001.979,9929K8
29/10/2024-0,51%-9,991.960,011.960,011.960,011.960,2212K4
25/10/2024-1,50%-29,941.970,001.970,021.970,001.970,026K3
24/10/20241,52%29,941.999,941.999,931.999,931.999,9518K5
23/10/2024-0,51%-10,001.970,001.980,001.970,001.980,0012K4
22/10/20240,00%-0,011.980,001.980,001.980,001.980,0012K3
21/10/2024-1,49%-29,931.980,012.000,001.980,012.000,0010K3
18/10/20240,50%9,982.009,941.999,961.999,962.009,946K3
16/10/20240,10%2,011.999,961.999,961.999,961.999,962K1
11/10/20241,38%27,181.997,951.996,001.960,001.997,956K3
10/10/20241,03%20,001.970,771.970,761.970,761.970,776K2
09/10/2024-4,83%-98,921.950,772.038,991.950,772.038,9922K11
08/10/20242,48%49,692.049,692.024,982.024,982.050,0018K5
07/10/20240,05%1,002.000,002.020,001.990,002.020,0040K7
04/10/20241,01%20,001.999,002.024,991.999,002.024,9922K7
03/10/20241,49%29,001.979,001.950,001.950,001.979,0025K8
02/10/20241,30%25,001.950,001.949,991.949,991.950,004K2
01/10/20241,32%25,001.925,001.937,941.900,071.937,9436K16
30/09/2024-4,47%-89,001.900,001.900,001.900,001.900,00169K24
27/09/2024-0,55%-11,001.989,001.989,011.989,002.000,008K3
26/09/20240,00%0,002.000,002.000,002.000,002.000,0012K2
25/09/20240,00%-0,012.000,002.000,002.000,002.000,0014K3
24/09/20240,00%0,002.000,012.000,012.000,012.000,012K1
23/09/20240,00%-0,072.000,012.029,991.999,402.029,9918K6
20/09/2024-1,23%-24,922.000,082.025,002.000,082.025,0010K5
19/09/20240,00%0,002.025,002.025,002.025,002.025,002K1
17/09/20240,00%0,002.025,002.025,002.025,002.025,004K2
16/09/20243,63%71,002.025,002.051,962.024,992.051,9614K6
13/09/2024-3,55%-71,991.954,002.000,001.951,012.025,9950K24
12/09/20241,30%25,992.025,991.999,411.999,412.030,0124K5
11/09/2024-0,28%-5,632.000,002.005,002.000,002.005,6328K7
10/09/2024-1,20%-24,362.005,632.005,632.005,632.005,632K1
09/09/20241,52%30,462.029,992.029,992.029,992.029,992K1
06/09/2024-0,02%-0,471.999,531.999,531.999,531.999,532K1
05/09/2024-0,60%-12,132.000,002.030,002.000,002.030,0074K13
04/09/20240,63%12,632.012,131.999,531.999,532.097,9339K13
03/09/2024-0,03%-0,501.999,502.049,991.999,502.049,9985K17
02/09/2024-3,36%-69,452.000,002.056,452.000,002.056,4548K12
30/08/20240,46%9,452.069,452.070,002.040,002.070,0019K3
29/08/2024-0,63%-12,992.060,002.060,992.060,002.072,9923K6
27/08/20241,12%22,992.072,992.072,992.072,992.072,992K1
26/08/20241,49%30,002.050,002.050,002.050,002.050,002K1
23/08/20240,00%0,002.020,002.088,872.020,002.088,8751K14
21/08/20240,20%3,992.020,002.020,052.020,002.020,0520K10
20/08/20240,04%0,732.016,012.016,012.016,012.016,012K1
19/08/2024-0,73%-14,722.015,282.063,992.015,282.064,0012K6
16/08/2024-3,33%-69,992.030,002.015,022.015,002.031,0112K6
15/08/20241,94%40,012.099,992.060,002.060,002.099,9921K5
14/08/20240,00%-0,012.059,982.059,982.059,982.059,984K2
13/08/20240,00%-0,012.059,992.059,992.059,992.059,994K2
12/08/20240,49%10,002.060,002.060,002.060,002.060,0022K5
08/08/20240,43%8,792.050,002.050,002.050,002.050,002K1
05/08/2024-0,28%-5,692.041,212.098,982.041,212.098,988K4
01/08/2024-0,63%-13,002.046,902.046,902.046,902.046,902K1
31/07/20240,00%0,002.059,902.059,902.040,462.059,908K4
30/07/20240,00%-0,102.059,902.060,002.059,902.060,006K2
29/07/20240,44%9,002.060,002.040,002.040,002.060,0014K5
25/07/20240,00%0,002.051,002.051,002.051,002.051,002K1
24/07/2024-0,05%-1,002.051,002.052,002.040,002.052,0033K7
22/07/2024-1,11%-23,002.052,002.051,062.051,062.052,008K3
19/07/20241,17%24,002.075,002.075,002.075,002.075,006K3
18/07/2024-0,87%-18,002.051,002.075,012.051,002.075,0116K7
17/07/2024-0,05%-1,002.069,002.070,002.069,002.070,006K3
15/07/20240,00%-0,012.070,002.070,002.070,002.070,006K2
12/07/20240,00%0,012.070,012.070,002.070,002.070,0121K4
11/07/20240,00%0,002.070,002.070,002.070,002.070,002K1
10/07/2024-1,19%-25,002.070,002.070,002.070,002.070,0010K5
08/07/2024-0,05%-0,992.095,002.095,002.095,002.095,002K1
04/07/20242,24%45,942.095,992.100,142.095,992.100,148K4
03/07/20240,00%0,052.050,052.099,992.050,052.099,998K4
02/07/20240,00%0,002.050,002.070,002.015,032.109,9718K8
01/07/20240,00%0,002.050,002.050,002.050,002.050,0016K4
28/06/2024-3,60%-76,642.050,002.051,012.050,002.051,0131K6
26/06/20245,91%118,642.126,642.126,642.126,642.126,642K1
24/06/2024-3,00%-62,002.008,002.136,042.008,002.136,04110K35
20/06/2024-1,43%-30,002.070,002.100,002.070,002.100,0035K3
18/06/2024-2,28%-49,002.100,002.110,002.098,992.110,0048K12
17/06/20242,33%49,002.149,002.149,862.105,122.149,9026K12
14/06/2024-4,50%-99,002.100,002.089,032.089,032.100,0015K5
13/06/20244,71%99,002.199,002.246,972.199,002.246,9711K5
12/06/2024-0,48%-10,132.100,002.110,132.100,002.110,1327K5
11/06/20240,48%10,132.110,132.100,012.100,012.149,9723K8
10/06/2024-1,66%-35,552.100,002.100,002.100,002.100,002K1
07/06/20240,73%15,502.135,552.122,232.122,232.150,006K3
05/06/2024-0,47%-10,002.120,052.139,002.120,052.150,009K4
04/06/20241,27%26,642.130,052.107,442.107,432.222,2215K7
03/06/2024-7,58%-172,582.103,412.200,002.090,002.200,0062K15
29/05/20243,03%66,992.275,992.248,992.248,992.300,009K4
28/05/20240,00%0,012.209,002.208,002.208,002.209,0013K3
27/05/20244,69%98,982.208,992.194,992.194,992.208,999K4
23/05/20241,20%24,992.110,012.109,992.109,992.159,9953K9
22/05/2024-5,23%-114,982.085,022.090,002.050,002.174,89575K147
21/05/20242,61%56,032.200,002.200,002.100,062.200,0045K10
20/05/2024--2.143,972.098,002.098,002.144,96280K37


*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