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

papéis
mais

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
08/12/2023-0,30%-6,001.969,001.975,011.969,002.050,00544K93
07/12/2023-3,38%-68,991.975,002.043,981.975,002.062,99607K118
06/12/2023-1,40%-29,012.043,992.000,501.955,552.074,002M297
05/12/20235,26%103,552.073,001.975,001.969,002.074,00334K84
04/12/2023-0,03%-0,551.969,451.969,451.969,451.969,454K2
01/12/20230,05%0,981.970,001.969,031.969,031.980,008K4
30/11/2023-0,72%-14,281.969,021.990,001.969,021.990,008K3
28/11/20230,07%1,301.983,302.027,941.970,262.027,95118K41
27/11/2023-2,10%-42,491.982,002.023,951.966,002.024,00192K67
24/11/20230,92%18,522.024,491.965,001.965,002.024,496K3
23/11/20230,80%15,972.005,971.965,001.965,002.005,974K2
22/11/2023-1,49%-30,001.990,001.961,251.918,002.015,0073K20
21/11/20232,76%54,312.020,002.019,992.019,992.020,006K3
20/11/2023-3,36%-68,311.965,692.033,001.965,692.042,0043K6
17/11/20234,31%84,002.034,001.985,001.985,002.034,0051K12
16/11/20230,00%0,011.950,001.950,001.950,001.950,008K3
14/11/20230,00%0,001.949,991.950,001.949,991.950,0019K5
13/11/20230,00%0,001.949,991.950,001.949,991.950,006K2
10/11/20232,09%39,891.949,991.910,101.910,101.949,9910K3
09/11/2023-1,06%-20,561.910,101.920,001.910,101.959,9923K4
08/11/20230,00%0,001.930,661.930,661.930,661.930,662K1
07/11/2023-2,74%-54,341.930,661.930,661.930,661.930,664K1
03/11/20232,85%54,991.985,001.930,461.930,461.985,008K4
01/11/20231,58%30,011.930,011.940,011.930,011.940,0114K5
30/10/2023-2,36%-45,991.900,001.933,991.900,001.933,9950K9
27/10/2023-0,18%-3,601.945,991.939,381.939,381.945,994K2
26/10/2023-0,78%-15,411.949,591.949,591.949,591.949,592K1
25/10/20232,88%55,001.965,001.965,001.965,001.965,002K1
24/10/2023-1,34%-25,991.910,001.910,011.910,001.910,026K3
23/10/2023-0,72%-14,011.935,991.920,011.910,001.935,9952K7
19/10/20230,00%0,011.950,001.950,001.911,001.970,00118K23
18/10/20230,00%-0,011.949,991.950,001.949,991.950,0025K5
17/10/2023-2,45%-48,971.950,001.969,991.915,801.970,0054K16
16/10/20232,81%54,731.998,971.919,991.919,991.998,9717K7
13/10/2023-0,14%-2,761.944,241.900,041.900,001.944,2465K12
11/10/20231,41%27,001.947,001.947,001.947,001.947,002K1
10/10/2023-0,01%-0,101.920,001.921,701.920,001.921,7025K7
06/10/2023-0,05%-0,901.920,101.992,691.920,101.992,6928K6
04/10/2023-5,65%-114,991.921,001.922,901.920,001.922,9052K10
03/10/20231,09%22,002.035,991.960,011.960,012.038,6512K4
29/09/20230,70%13,992.013,991.950,001.950,002.013,994K2
28/09/2023-0,69%-13,982.000,002.000,002.000,002.000,002K1
27/09/20230,00%-0,012.013,981.980,001.980,002.013,984K2
26/09/20231,31%25,992.013,991.950,001.950,002.013,994K2
25/09/2023-1,83%-36,991.988,001.953,551.950,002.017,9949K10
22/09/20230,00%0,002.024,992.024,992.024,992.024,992K1
21/09/20232,02%40,112.024,991.984,901.984,902.026,9944K11
20/09/20230,00%0,001.984,881.984,881.984,881.984,8814K4
19/09/2023-0,01%-0,121.984,881.984,881.984,871.984,888K4
18/09/20230,25%5,021.985,001.980,001.950,011.985,0034K8
15/09/20230,00%-0,021.979,981.979,981.979,981.979,9822K2
14/09/2023-2,32%-46,991.980,001.915,881.915,701.997,99130K18
13/09/20232,39%47,342.026,991.979,661.950,002.049,3992K19
12/09/20233,11%59,651.979,651.957,001.950,001.979,6530K9
11/09/2023-2,29%-45,001.920,001.920,011.920,001.965,656K3
08/09/20234,52%85,001.965,001.959,991.959,991.970,008K4
06/09/2023-5,05%-100,001.880,001.900,001.880,001.900,009K5
04/09/2023-0,33%-6,501.980,002.049,491.900,002.049,4943K16
01/09/2023-0,67%-13,501.986,501.986,501.986,501.986,508K3
31/08/2023-2,20%-44,892.000,002.000,002.000,002.000,002K1
29/08/20233,02%59,902.044,891.967,001.967,002.044,996K3
28/08/2023-0,02%-0,351.984,991.900,501.900,501.984,9914K5
25/08/2023-2,92%-59,661.985,341.985,551.985,341.985,5518K2
24/08/2023-0,14%-2,952.045,002.045,002.045,002.045,002K1
23/08/20233,15%62,612.047,951.985,341.985,342.047,9914K4
22/08/20230,00%0,001.985,341.985,341.985,341.985,348K2
21/08/20230,00%0,001.985,341.985,341.985,341.985,346K1
17/08/20230,00%0,001.985,342.045,001.985,342.045,0012K6
16/08/20230,00%0,001.985,341.989,001.985,341.999,0014K3
15/08/2023-0,08%-1,651.985,341.985,201.985,201.985,348K4
14/08/2023-0,15%-3,011.986,991.900,101.890,001.986,9921K10
11/08/20230,51%10,011.990,001.990,001.990,001.990,002K1
10/08/20232,06%39,991.979,991.940,011.940,011.979,9910K4
09/08/20234,30%80,001.940,001.940,001.940,001.940,002K1
07/08/2023-2,11%-40,001.860,001.945,001.860,001.945,004K2
04/08/2023-2,71%-52,991.900,001.900,011.900,001.900,018K2
02/08/2023-2,29%-45,811.952,991.917,001.917,001.974,9931K9
31/07/20234,65%88,801.998,801.910,001.910,001.998,908K3
28/07/20230,00%0,001.910,001.910,001.910,001.910,0010K1
27/07/20230,00%0,001.910,001.910,001.910,001.910,006K2
26/07/20230,53%10,001.910,001.900,001.900,001.910,004K2
25/07/20233,26%60,001.900,001.845,481.844,001.900,009K5
24/07/2023-4,42%-85,001.840,001.950,001.840,001.950,009K5
21/07/2023-0,01%-0,251.925,001.925,001.925,001.925,0017K3
19/07/20230,00%0,001.925,251.925,251.925,251.925,252K1
18/07/2023-5,27%-107,061.925,251.925,251.925,251.925,2515K6
17/07/20236,57%125,312.032,311.884,121.874,702.059,8316K7
14/07/2023-4,15%-82,521.907,001.855,001.855,001.959,9921K10
13/07/2023-5,26%-110,471.989,521.975,001.975,001.989,5212K6
12/07/202311,83%222,222.099,991.827,771.827,772.099,9971K17
10/07/20234,32%77,761.877,771.877,771.877,771.877,772K1
06/07/2023-15,49%-329,991.800,011.850,001.800,011.850,004K2
05/07/202315,45%285,002.130,002.100,002.100,002.140,009K4
29/06/2023-0,22%-3,991.845,001.845,001.845,001.845,0011K2
27/06/20230,00%0,011.848,991.848,971.848,971.848,996K2
23/06/20232,72%48,981.848,981.800,001.800,001.848,984K2
21/06/20231,06%18,901.800,001.840,041.800,001.840,049K5
20/06/2023-1,05%-18,901.781,101.800,001.780,551.800,009K3
19/06/2023-2,65%-48,961.800,001.848,961.800,001.848,964K2
16/06/20230,00%-0,021.848,961.848,961.848,961.848,962K1
15/06/20233,07%54,991.848,981.793,991.793,991.848,985K3
14/06/20230,00%0,001.793,991.791,001.791,001.793,994K2
13/06/20236,66%111,981.793,991.750,001.698,001.793,9921K8
12/06/2023-6,63%-119,351.682,011.682,011.682,011.682,012K1
06/06/20230,00%0,001.801,361.801,361.801,361.801,362K1
05/06/20231,20%21,361.801,361.801,361.801,361.801,362K1
02/06/202310,01%161,971.780,001.635,011.635,011.780,009K4
01/06/2023-9,86%-176,971.618,031.618,031.618,031.618,038K2
31/05/20230,00%0,001.795,001.794,001.794,001.795,0011K2
30/05/20230,00%0,001.795,001.794,001.794,001.795,004K2
29/05/202311,82%189,701.795,001.649,001.649,001.795,005K2
26/05/20230,33%5,221.605,301.648,501.602,141.670,00110K22
24/05/2023-3,14%-51,921.600,081.600,001.600,001.600,0861K10
22/05/20230,00%0,001.652,001.652,001.652,001.652,002K1
19/05/20233,51%56,001.652,001.652,001.652,001.652,002K1
17/05/20230,19%2,991.596,001.596,001.596,001.596,006K2
15/05/2023-0,99%-16,001.593,011.600,011.593,011.600,0132K7
12/05/20230,00%0,001.609,011.609,011.609,011.609,012K1
11/05/20230,00%0,011.609,011.609,011.609,011.609,013K1
10/05/20230,50%8,001.609,001.601,001.588,081.609,005K3
09/05/2023-0,56%-9,001.601,001.601,001.601,001.601,003K1
08/05/20230,00%0,001.610,001.610,001.610,001.610,003K2
05/05/20231,42%22,591.610,001.604,001.604,001.610,005K3
02/05/2023-3,79%-62,591.587,411.636,501.587,411.636,506K2
28/04/20234,23%67,001.650,001.650,001.650,001.670,005K3
26/04/2023-0,50%-8,001.583,001.584,001.583,001.584,0019K2
24/04/20230,32%5,001.591,001.591,001.591,001.591,005K2
20/04/2023-1,37%-22,001.586,001.586,061.586,001.586,0610K3
18/04/20230,00%0,001.608,001.608,001.608,001.608,006K4
17/04/2023-2,55%-42,001.608,001.608,001.608,001.608,005K2
13/04/20232,74%44,001.650,001.575,061.570,001.650,008K4
11/04/20230,00%0,001.606,001.606,001.606,001.606,002K1
10/04/2023-5,14%-87,001.606,001.600,001.570,301.630,0024K11
06/04/2023--1.693,001.693,001.693,001.693,002K1


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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