ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20190,00%0,031.317,031.311,101.311,101.324,0037K13
22/04/2019-0,23%-2,991.317,001.318,001.313,021.318,0124K9
18/04/20190,00%-0,011.319,991.320,001.317,001.320,0034K6
17/04/2019-0,11%-1,501.320,001.321,501.300,001.321,5022K6
16/04/20190,95%12,501.321,501.309,871.309,871.321,5087K17
15/04/20190,73%9,511.309,001.299,491.299,491.310,8617K10
12/04/20190,58%7,491.299,491.295,001.295,001.299,4921K11
11/04/2019-0,58%-7,481.292,001.290,001.290,001.292,0123K7
10/04/20190,35%4,481.299,481.296,801.296,001.299,4939K12
09/04/2019-0,31%-4,001.295,001.292,131.290,001.300,0078K19
08/04/20190,48%6,171.299,001.295,981.289,991.299,9622K10
05/04/2019-0,05%-0,601.292,831.298,001.285,001.298,0012K5
04/04/2019-0,50%-6,551.293,431.284,421.284,421.293,4321K7
03/04/20190,15%1,981.299,981.298,001.284,601.299,9818K11
02/04/2019-0,07%-0,871.298,001.299,001.297,001.300,0013K7
01/04/20190,00%0,001.298,871.298,251.287,631.298,8723K14
29/03/20190,00%0,001.298,871.298,861.298,001.298,8719K5
28/03/20190,24%3,121.298,871.290,671.280,091.298,87129K11
27/03/2019-0,24%-3,121.295,751.298,861.268,001.298,8628K11
26/03/20190,77%9,881.298,871.294,921.289,991.298,8728K14
25/03/20190,00%-0,011.288,991.289,121.275,001.299,4933K13
22/03/20190,08%1,021.289,001.287,001.278,011.299,9918K6
21/03/2019-0,47%-6,031.287,981.288,001.287,981.288,0017K9
20/03/20190,23%3,011.294,011.291,001.291,001.316,98110K25
19/03/2019-2,12%-27,951.291,001.318,941.288,121.318,95150K23
18/03/20190,07%0,951.318,951.300,001.284,251.318,99180K38
15/03/2019-0,15%-1,921.318,001.319,871.318,001.319,8728K8
14/03/2019-0,01%-0,081.319,921.319,981.305,021.319,987K4
13/03/20192,33%30,031.320,001.289,811.289,811.320,0049K14
12/03/20190,92%11,771.289,971.278,201.278,001.290,0061K10
11/03/20190,04%0,551.278,201.289,001.278,201.289,8522K9
08/03/2019-0,02%-0,311.277,651.277,651.277,651.277,653K2
07/03/2019-0,16%-2,031.277,961.278,001.277,961.289,8141K11
06/03/20190,16%1,991.279,991.277,991.255,001.279,9915K10
01/03/20190,63%7,991.278,001.277,991.277,991.278,004K2
28/02/20190,00%0,011.270,011.270,011.270,001.278,0013K7
27/02/20191,60%20,001.270,001.260,321.256,501.280,0072K19
26/02/20190,24%2,971.250,001.248,831.247,151.260,208K4
25/02/2019-1,42%-17,971.247,031.261,001.246,011.261,0035K14
22/02/20190,42%5,351.265,001.245,001.245,001.265,0080K22
21/02/20190,29%3,651.259,651.259,651.259,651.259,6518K3
20/02/20190,08%1,001.256,001.245,071.245,071.256,0010K6
19/02/20190,80%10,001.255,001.250,001.250,001.255,0049K6
18/02/2019-0,24%-3,001.245,001.254,991.245,001.254,9998K10
15/02/20190,24%2,991.248,001.248,001.248,001.248,002K2
14/02/20190,00%0,001.245,011.245,011.245,011.245,012K1
13/02/20190,00%0,001.245,011.245,011.245,011.254,006K4
12/02/2019-0,80%-10,001.245,011.250,001.245,001.250,0045K16
11/02/20190,40%5,011.255,011.245,501.245,001.259,6839K15
07/02/20190,00%0,001.250,001.250,001.250,001.250,0126K6
06/02/20190,00%0,001.250,001.250,011.250,001.252,008K6
05/02/20190,00%-0,031.250,001.250,031.250,001.259,97188K15
04/02/2019-0,11%-1,321.250,031.250,001.250,001.250,0386K10
01/02/20190,11%1,351.251,351.259,981.251,021.259,9926K13
31/01/20190,32%4,001.250,001.250,011.250,001.255,0016K8
30/01/2019-1,89%-24,001.246,001.250,001.240,001.265,4999K23
29/01/20190,00%0,001.270,001.270,001.270,001.270,001K1
28/01/2019-0,78%-10,001.270,001.280,001.270,001.280,004K3
24/01/20190,00%0,001.280,001.280,001.280,001.280,009K3
23/01/20190,00%0,011.280,001.280,001.280,001.280,0026K1
22/01/20190,16%1,991.279,991.279,991.279,991.279,991K1
21/01/20190,63%8,001.278,001.269,001.269,001.278,0018K4
18/01/2019-0,31%-3,921.270,001.269,991.269,991.270,004K2
17/01/2019-0,24%-3,081.273,921.235,841.235,831.273,927K4
15/01/2019-0,07%-0,861.277,001.275,331.275,331.277,9920K6
14/01/20190,63%7,961.277,861.269,891.269,891.278,0028K7
11/01/2019-0,01%-0,071.269,901.269,901.269,901.269,904K1
10/01/20190,00%-0,031.269,971.269,001.269,001.269,976K4
09/01/20192,37%29,381.270,001.240,581.230,061.270,0016K7
07/01/20190,05%0,621.240,621.240,621.240,621.240,625K3
04/01/2019-2,66%-33,901.240,001.240,131.240,001.245,0029K10
03/01/20192,73%33,891.273,901.275,001.273,901.275,004K2
02/01/20190,00%0,001.240,011.240,001.240,001.275,0062K11
28/12/2018-1,59%-19,991.240,011.234,801.234,801.278,9563K9
26/12/20180,08%1,001.260,001.201,011.201,011.260,0061K13
21/12/20180,71%8,891.259,001.260,001.259,001.260,0019K5
20/12/2018-0,07%-0,891.250,111.260,001.250,001.260,009K6
19/12/2018-1,49%-18,881.251,001.231,081.231,081.262,9911K7
18/12/20182,99%36,881.269,881.250,001.250,001.269,9914K10
17/12/20180,00%0,001.233,001.233,011.233,001.233,014K2
14/12/20180,08%1,001.233,001.240,211.233,001.240,216K5
12/12/2018-1,44%-18,001.232,001.232,001.232,001.241,50408K19
11/12/20180,64%8,001.250,001.230,001.230,001.250,0053K7
10/12/2018-2,81%-35,891.242,001.242,001.242,001.242,001K1
07/12/2018-0,09%-1,101.277,891.277,891.277,891.277,893K2
04/12/20181,51%18,991.278,991.277,831.277,831.279,0010K7
03/12/2018-1,53%-19,631.260,001.279,001.260,001.279,004K3
30/11/20182,37%29,631.279,631.249,991.249,991.279,6710K6
29/11/2018-0,79%-10,001.250,001.274,991.229,001.275,0085K17
28/11/20180,00%0,001.260,001.260,001.260,001.260,003K2
26/11/2018-0,79%-10,001.260,001.270,011.260,001.270,015K4
22/11/20180,79%10,001.270,001.270,001.269,991.270,004K3
21/11/20181,61%20,001.260,001.236,011.235,001.260,0067K15
19/11/20180,08%1,001.240,001.240,001.240,001.240,001K1
16/11/2018-0,08%-1,001.239,001.236,021.235,001.243,0037K7
14/11/20180,00%0,001.240,001.238,011.235,011.242,4115K11
09/11/2018-1,12%-13,991.240,001.240,001.240,001.240,001K1
07/11/2018-0,08%-1,001.253,991.251,001.251,001.253,996K3
06/11/20180,40%4,971.254,991.236,011.236,011.254,9911K5
05/11/20180,00%0,021.250,021.250,011.240,011.250,0219K9
31/10/20181,21%15,001.250,001.250,001.250,001.250,004K1


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar