papéis
login
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
21/09/2020-3,10%-43,421.355,551.398,091.335,241.398,0917K6
18/09/20201,45%19,981.398,971.365,001.361,031.399,0066K27
17/09/20201,02%13,991.378,991.378,991.378,991.378,991K1
16/09/2020-0,20%-2,801.365,001.364,881.364,881.365,0018K7
15/09/20203,70%48,761.367,801.319,051.319,051.369,9928K15
14/09/2020-3,37%-45,981.319,041.365,011.275,011.370,00129K44
11/09/20200,00%-0,011.365,021.365,021.365,021.365,021K1
10/09/2020-1,44%-19,891.365,031.372,001.365,031.372,0014K6
08/09/2020-0,36%-4,981.384,921.389,871.360,001.389,8759K10
04/09/20202,95%39,881.389,901.350,011.350,011.389,903K2
03/09/2020-3,45%-48,311.350,021.397,961.350,011.397,9616K10
02/09/2020-0,05%-0,651.398,331.398,961.398,331.398,963K2
01/09/20203,16%42,861.398,981.360,001.356,011.398,9819K7
31/08/20200,08%1,111.356,121.355,011.355,001.356,1222K9
28/08/20200,00%0,001.355,011.355,011.355,011.355,015K1
27/08/20200,37%5,011.355,011.350,001.346,001.370,0014K6
26/08/2020-0,07%-1,001.350,001.351,001.350,001.351,0016K4
25/08/20200,07%1,001.351,001.389,001.351,001.389,003K2
24/08/2020-2,53%-35,001.350,001.395,001.350,001.397,9898K20
21/08/2020-0,65%-9,001.385,001.385,001.385,001.385,001K1
20/08/20204,03%53,971.394,001.340,041.340,041.394,0019K8
19/08/2020-1,83%-24,971.340,031.391,911.340,031.397,0057K15
18/08/20202,40%32,001.365,001.363,971.363,971.391,9715K9
17/08/2020-0,52%-7,011.333,001.335,001.331,001.350,0037K11
14/08/2020-0,08%-1,011.340,011.355,001.325,001.364,95181K24
13/08/2020-0,67%-8,991.341,021.350,021.341,021.350,0220K6
12/08/2020-1,46%-19,991.350,011.370,001.349,991.371,00224K27
11/08/2020-0,36%-5,001.370,001.341,011.340,001.375,0038K8
10/08/2020-0,15%-2,001.375,001.377,001.374,001.377,008K6
07/08/20202,76%36,971.377,001.370,001.360,001.377,0012K6
06/08/2020-0,02%-0,221.340,031.341,071.340,031.341,0782K19
05/08/2020-3,58%-49,741.340,251.380,001.316,001.400,00100K40
04/08/20202,96%39,991.389,991.350,001.350,001.389,9920K10
03/08/2020-3,57%-49,991.350,001.399,991.330,001.399,9931K16
31/07/20205,66%74,991.399,991.362,981.362,981.399,9925K12
30/07/2020-0,45%-6,051.325,001.394,991.325,001.394,9935K17
29/07/2020-2,84%-38,891.331,051.369,941.330,001.369,94133K21
28/07/20200,95%12,891.369,941.390,001.363,001.390,008K6
27/07/2020-0,95%-12,951.357,051.370,001.357,041.398,9348K19
24/07/2020-1,16%-16,011.370,001.400,001.370,001.400,0018K8
23/07/2020-1,98%-27,981.386,011.383,111.383,111.438,8920K8
22/07/20202,39%32,991.413,991.385,001.385,001.414,0010K6
21/07/2020-1,29%-17,991.381,001.398,001.381,001.437,00102K14
20/07/20200,29%3,991.398,991.395,001.390,021.399,0014K7
17/07/20200,36%4,991.395,001.403,001.395,001.421,9425K11
16/07/2020-0,71%-9,991.390,011.422,001.390,001.422,0035K9
15/07/20202,94%40,001.400,001.360,021.360,021.400,0019K5
14/07/2020-0,73%-10,001.360,001.370,001.360,001.398,95445K16
13/07/20200,00%-0,011.370,001.370,011.370,001.370,05971K10
10/07/20200,74%10,001.370,011.370,011.351,021.370,01180K9
09/07/2020-0,87%-11,991.360,011.375,011.360,011.375,01462K36
08/07/2020-2,49%-35,001.372,001.407,001.372,001.409,9827K5
07/07/20200,86%12,001.407,001.395,001.395,001.407,0031K4
06/07/20200,36%5,001.395,001.390,001.390,001.399,007K4
03/07/20201,39%19,001.390,001.385,001.371,001.399,9886K11
02/07/2020-1,37%-19,001.371,001.390,001.370,001.390,00119K13
01/07/20200,36%5,001.390,001.400,001.385,001.400,0031K5
30/06/20200,36%4,901.385,001.380,101.380,101.399,9919K11
29/06/2020-3,83%-54,891.380,101.400,001.371,011.400,0060K20
26/06/20202,50%34,981.434,991.400,001.400,001.434,998K4
24/06/2020-2,78%-39,991.400,011.429,991.400,011.430,0021K6
23/06/2020-0,69%-10,001.440,001.450,001.440,001.450,004K3
22/06/20203,57%50,001.450,001.450,001.449,991.450,0028K5
19/06/2020-3,58%-52,021.400,001.431,001.370,001.431,0024K10
18/06/2020-1,69%-24,921.452,021.450,001.450,001.470,0036K5
17/06/20206,18%85,931.476,941.399,991.399,991.476,9432K5
16/06/20201,53%21,001.391,011.388,801.388,801.410,0042K10
15/06/2020-0,99%-13,721.370,011.352,001.350,001.379,9997K11
12/06/20202,05%27,821.383,731.384,171.360,001.384,1710K5
10/06/20200,06%0,811.355,911.355,911.355,911.355,911K1
09/06/2020-3,21%-44,901.355,101.400,001.355,001.400,0053K13
08/06/20200,00%0,001.400,001.352,011.352,011.400,0017K10
05/06/20200,00%0,011.400,001.399,991.399,991.400,0045K9
04/06/20201,45%19,991.399,991.380,001.380,001.399,997K3
03/06/20200,17%2,321.380,001.379,991.377,681.400,0051K15
02/06/20200,00%0,001.377,681.329,011.329,011.377,689K5
01/06/2020-0,02%-0,321.377,681.313,001.313,001.377,6929K7
28/05/2020-0,14%-2,001.378,001.380,001.370,001.380,0015K8
27/05/2020-1,43%-19,951.380,001.390,951.380,001.390,957K3
26/05/20205,65%74,821.399,951.399,951.399,951.399,951K1
25/05/20200,01%0,131.325,131.320,011.320,011.400,0033K11
22/05/20200,76%10,001.325,001.325,001.325,001.325,001K1
20/05/2020-0,75%-10,001.315,001.325,001.315,001.325,004K3
19/05/2020-2,93%-39,981.325,001.374,001.315,001.374,0030K12
18/05/20204,20%54,981.364,981.310,001.309,991.364,9840K10
15/05/20202,75%35,001.310,001.275,001.275,001.339,9960K11
13/05/2020-1,92%-24,991.275,001.282,011.275,001.282,0129K4
12/05/20200,00%-0,021.299,991.300,011.282,011.300,0116K7
11/05/2020-2,98%-39,981.300,011.280,051.280,051.300,013K2
08/05/2020-1,76%-24,011.339,991.364,991.260,011.364,9920K8
07/05/2020-0,23%-3,091.364,001.361,001.310,011.398,905K4
06/05/20201,10%14,871.367,091.367,091.367,091.367,0914K4
04/05/2020-3,41%-47,781.352,221.400,001.352,011.400,0021K8
30/04/20200,00%0,001.400,001.400,001.360,021.400,0038K7
29/04/20203,78%51,001.400,001.350,011.350,011.400,0038K6
28/04/20202,58%33,991.349,001.348,351.325,021.349,0094K14
27/04/20200,00%0,011.315,011.315,011.310,001.320,00144K19
24/04/2020-2,59%-35,001.315,001.350,011.315,001.350,0232K7
23/04/20200,00%0,011.350,001.350,001.350,001.350,0096K1
22/04/20200,75%9,991.349,991.340,001.335,051.349,9955K8
20/04/2020-2,54%-34,991.340,001.374,991.310,111.374,9994K13
17/04/2020-0,32%-4,471.374,991.375,001.373,991.375,0010K6
16/04/20200,00%0,001.379,461.350,001.350,001.379,4631K6
15/04/2020-0,04%-0,541.379,461.350,001.350,001.379,4649K13
14/04/20202,22%30,001.380,001.350,001.280,011.380,0047K12
13/04/20200,00%0,001.350,001.350,001.350,001.350,019K4
09/04/2020-0,74%-10,001.350,001.360,001.350,001.360,0063K7
08/04/2020-0,73%-10,021.360,001.350,011.350,011.360,0011K4
07/04/20200,00%0,001.370,021.370,021.370,021.370,023K2
06/04/20200,00%0,001.370,021.370,021.370,021.370,021K1
03/04/20200,00%0,021.370,021.370,001.370,001.370,024K2
02/04/20200,00%0,001.370,001.370,001.350,001.370,0081K7
01/04/2020-2,14%-30,001.370,001.395,001.370,001.395,004K3
31/03/20200,65%9,001.400,001.253,081.253,081.400,0018K9
26/03/20200,43%6,001.391,001.400,001.390,001.400,0010K6
25/03/20201,17%16,001.385,001.370,001.370,001.385,003K2
24/03/20202,62%35,011.369,001.399,991.369,001.399,993K2
23/03/20207,75%95,991.333,991.200,001.200,001.336,0041K6
20/03/2020-0,96%-12,001.238,001.250,001.200,001.255,00121K13
19/03/2020-1,96%-25,001.250,001.200,001.099,991.250,0069K17
18/03/2020-8,93%-125,001.275,001.400,001.250,001.400,00244K14
17/03/20201,82%25,001.400,001.449,991.400,001.449,9917K8
16/03/2020-5,17%-75,001.375,001.400,001.375,001.400,00306K13
13/03/20202,11%30,001.450,001.400,001.400,001.450,002M37
12/03/2020-2,07%-30,031.420,001.480,001.400,001.480,0073K10
11/03/2020-7,05%-109,971.450,031.550,001.450,031.550,0026K7
10/03/2020-0,64%-9,991.560,001.569,001.520,001.569,0048K10
09/03/2020-0,25%-3,871.569,991.500,001.480,001.569,9948K9
06/03/20200,25%3,861.573,861.550,001.480,011.574,9550K18
05/03/2020-0,25%-4,001.570,001.569,001.569,001.570,003K2
04/03/20200,25%4,001.574,001.574,001.574,001.574,005K2
03/03/2020-0,63%-10,001.570,001.579,991.570,001.579,999K5
28/02/2020-0,63%-10,011.580,001.580,001.580,001.580,006K2
26/02/2020--1.590,011.590,011.590,011.590,016K3


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar