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
04/07/20220,35%5,011.425,021.425,021.425,021.425,021K1
01/07/2022-0,70%-10,001.420,011.420,011.420,011.420,013K2
30/06/20222,14%30,001.430,011.400,031.400,031.450,0027K14
29/06/20220,00%0,011.400,011.400,001.400,001.420,00147K22
28/06/20220,00%0,001.400,001.449,991.400,001.449,9942K5
27/06/20220,00%0,001.400,001.400,001.400,001.440,008K4
24/06/20223,32%45,001.400,001.374,991.374,991.500,0097K22
23/06/20224,23%54,991.355,001.319,001.319,001.355,0058K7
22/06/20220,00%0,011.300,011.300,031.300,011.300,0314K4
21/06/20220,00%0,001.300,001.300,011.300,001.319,9916K7
20/06/20221,96%25,011.300,001.260,111.260,101.300,00276K10
17/06/2022-1,92%-25,001.274,991.275,001.274,991.275,0027K6
15/06/20220,77%9,991.299,991.290,001.290,001.299,9910K3
14/06/20222,38%30,001.290,001.280,001.280,001.290,0026K4
13/06/2022-1,56%-20,001.260,001.260,001.260,001.299,9821K5
10/06/2022-1,54%-19,991.280,001.290,001.260,001.299,9846K16
09/06/20220,00%-0,011.299,991.299,991.299,991.299,994K2
07/06/2022-2,11%-28,001.300,001.298,001.298,001.300,008K2
06/06/20220,23%3,001.328,001.328,001.328,001.328,003K2
03/06/2022-0,30%-4,001.325,001.326,891.325,001.328,004K3
31/05/20223,76%48,101.329,001.329,001.329,001.329,001K1
30/05/20220,07%0,901.280,901.280,901.280,901.280,901K1
26/05/2022-3,47%-45,991.280,001.325,991.280,001.325,9912K7
25/05/2022-0,23%-3,011.325,991.319,881.319,881.325,9913K7
24/05/20225,48%69,001.329,001.329,001.329,001.329,001K1
23/05/2022-3,08%-39,991.260,001.253,021.253,021.260,0023K11
20/05/20221,56%19,991.299,991.280,011.280,001.299,998K4
17/05/2022-2,65%-34,781.280,001.290,001.280,001.290,008K5
16/05/20222,00%25,781.314,781.314,781.314,781.314,781K1
12/05/20223,04%37,991.289,001.290,001.289,001.290,0014K2
11/05/2022-6,64%-88,971.251,011.285,001.251,011.285,008K6
10/05/20220,00%-0,011.339,981.339,981.339,981.339,981K1
09/05/20223,08%39,991.339,991.343,001.339,991.343,005K3
06/05/20220,78%10,001.300,001.350,001.300,001.350,008K3
05/05/20220,00%0,001.290,001.290,001.290,001.290,009K3
04/05/20220,78%10,001.290,001.250,001.250,001.290,0071K11
03/05/20220,79%10,001.280,001.270,001.270,001.280,0012K5
02/05/20220,08%1,001.270,001.280,001.270,001.280,0022K3
29/04/20220,00%0,001.269,001.269,001.269,001.269,004K3
28/04/20220,32%3,991.269,001.269,011.269,001.269,013K2
27/04/20221,20%15,011.265,011.249,991.249,991.265,0115K3
26/04/20221,21%15,001.250,001.250,001.249,001.255,0034K7
25/04/2022-1,12%-14,001.235,001.222,061.202,001.399,9977K30
22/04/20221,59%19,511.249,001.247,001.246,001.249,9976K12
20/04/20220,00%0,001.229,491.229,391.229,391.229,4942K9
19/04/20220,78%9,491.229,491.229,501.211,001.229,507K4
18/04/20220,29%3,581.220,001.219,991.219,991.220,009K6
14/04/20221,20%14,421.216,421.220,001.216,421.220,002K2
13/04/2022-0,28%-3,341.202,001.205,431.202,001.205,5564K11
12/04/2022-0,80%-9,661.205,341.215,001.205,341.229,9718K7
11/04/2022-1,22%-14,961.215,001.215,001.203,201.215,0032K8
08/04/20220,00%0,001.229,961.229,961.229,961.229,967K3
07/04/20222,41%28,961.229,961.210,001.203,001.229,9612K5
06/04/2022-2,04%-25,001.201,001.225,991.201,001.229,9757K6
05/04/2022-0,32%-3,971.226,001.204,031.174,231.226,0032K18
04/04/20220,00%0,011.229,971.229,971.229,971.229,971K1
01/04/20220,02%0,271.229,961.202,011.201,031.229,96150K11
31/03/20221,63%19,671.229,691.211,001.210,001.229,695K3
29/03/20220,00%0,001.210,021.210,021.210,021.210,026K4
28/03/20221,00%12,021.210,021.210,021.210,021.210,021K1
25/03/20220,25%2,991.198,001.198,021.198,001.198,025K2
24/03/2022-0,42%-5,001.195,011.200,031.195,011.200,036K3
23/03/2022-0,42%-5,051.200,011.219,521.200,011.219,5210K5
21/03/2022-0,41%-4,941.205,061.205,011.205,011.205,0713K8
17/03/20220,83%9,961.210,001.201,031.200,001.210,0014K6
16/03/2022-0,82%-9,981.200,041.224,541.200,041.224,542K2
15/03/20220,00%0,021.210,021.210,011.210,011.239,975K4
14/03/2022-2,42%-30,001.210,001.240,001.210,001.240,007K3
11/03/20223,24%38,971.240,001.210,001.210,001.240,002K2
10/03/2022-4,52%-56,801.201,031.210,001.200,001.210,006K3
09/03/20224,33%52,191.257,831.257,831.257,831.257,831K1
08/03/20220,00%0,001.205,641.205,641.205,641.205,642K2
07/03/2022-5,44%-69,341.205,641.205,641.205,641.205,641K1
04/03/20222,00%24,981.274,981.274,981.274,981.274,983K1
03/03/20223,65%43,991.250,001.250,001.250,001.250,001K1
02/03/2022-1,31%-16,041.206,011.225,751.206,011.296,9914K8
25/02/20220,17%2,051.222,051.220,001.220,001.279,9911K5
24/02/2022-4,05%-51,491.220,001.220,001.220,001.220,007K1
23/02/20226,05%72,491.271,491.199,001.199,001.271,4957K19
22/02/2022-0,17%-2,001.199,001.190,041.174,121.199,0022K13
21/02/2022-3,73%-46,501.201,001.239,001.201,001.239,0034K12
18/02/20223,95%47,401.247,501.236,991.236,991.247,5050K5
17/02/20220,01%0,101.200,101.200,101.200,101.200,101K1
16/02/2022-3,23%-39,991.200,001.194,011.190,001.200,0032K9
14/02/20223,33%39,991.239,991.207,491.190,001.246,9426K15
10/02/20220,74%8,871.200,001.200,001.200,001.200,001K1
09/02/2022-2,68%-32,841.191,131.223,951.191,131.223,968K7
08/02/20222,42%28,971.223,971.205,901.191,101.223,978K7
07/02/2022-1,19%-14,431.195,001.190,491.190,001.204,288K6
04/02/20221,63%19,431.209,431.190,031.190,001.209,435K4
03/02/20220,00%0,001.190,001.191,031.190,001.191,0311K6
02/02/2022-3,01%-36,971.190,001.200,001.190,001.209,997K5
01/02/20221,40%16,971.226,971.200,001.193,301.226,9714K6
31/01/2022-0,50%-6,071.210,001.238,731.190,001.238,7339K9
28/01/2022-0,32%-3,961.216,071.229,001.216,071.229,0012K5
26/01/2022-0,92%-11,371.220,031.220,031.220,031.220,031K1
24/01/2022-0,69%-8,591.231,401.231,401.231,401.231,402K2
20/01/20220,49%5,991.239,991.214,011.214,011.239,996K2
19/01/20220,00%0,001.234,001.234,001.234,001.234,002K2
17/01/20220,33%4,001.234,001.230,001.230,001.234,005K3
13/01/20222,07%25,001.230,001.221,801.221,801.230,0012K3
07/01/20220,00%0,001.205,001.209,991.205,001.210,0042K6
06/01/20222,11%24,951.205,001.180,081.180,051.205,0021K5
05/01/2022-2,48%-29,951.180,051.192,091.180,051.192,0925K13
04/01/20220,00%0,001.210,001.198,001.198,001.210,0056K4
03/01/2022-3,97%-49,991.210,001.192,011.192,011.210,004K3
30/12/20215,44%64,991.259,991.263,991.259,991.263,999K3
29/12/2021-0,42%-5,001.195,001.195,121.190,151.195,12184K22
28/12/2021-0,83%-10,001.200,001.199,991.199,991.200,0012K5
27/12/20210,01%0,171.210,001.209,831.209,831.210,005K3
23/12/20210,40%4,831.209,831.209,991.209,831.224,525K4
21/12/20210,83%9,891.205,001.205,001.205,001.205,006K2
20/12/2021-1,64%-19,891.195,111.195,111.195,111.195,111K1
17/12/20210,00%0,001.215,001.215,001.215,001.215,001K1
16/12/2021-0,41%-5,001.215,001.228,001.215,001.228,002K2
15/12/20210,08%1,011.220,001.195,011.195,011.220,005K4
09/12/20211,57%18,891.218,991.210,001.210,001.218,994K3
08/12/2021-1,18%-14,291.200,101.214,901.200,101.269,0137K9
07/12/20211,20%14,401.214,391.214,391.214,391.214,391K1
06/12/2021-3,61%-45,001.199,991.181,041.181,001.199,9931K10
03/12/20215,42%63,991.244,991.181,031.181,001.244,9918K10
02/12/20210,08%0,991.181,001.180,091.180,011.182,0012K5
29/11/2021-2,83%-34,391.180,011.180,011.180,011.180,014K3
25/11/20211,20%14,401.214,401.215,001.214,401.215,006K3
24/11/20210,00%0,001.200,001.180,001.180,001.244,9636K5
23/11/20211,69%20,001.200,001.180,001.154,001.200,0099K9
22/11/2021-2,48%-30,001.180,001.204,001.180,001.204,002K2
19/11/20211,68%20,001.210,001.210,001.210,001.210,0021K1
17/11/2021-0,84%-10,031.190,001.230,001.190,001.230,0019K9
16/11/20210,00%-0,011.200,031.200,031.200,031.200,031K1
12/11/2021-2,45%-30,141.200,041.230,181.200,041.230,1813K5
11/11/20210,83%10,181.230,181.248,991.230,181.248,992K2
10/11/2021-2,40%-29,971.220,001.245,001.200,001.245,0021K4
09/11/2021--1.249,971.225,051.190,051.249,9719K11


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
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  principais bolsas mundiais  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