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
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
26/02/20200,00%0,001.590,011.590,011.590,011.590,016K3
21/02/20201,69%26,501.590,011.590,021.590,011.590,0210K3
20/02/2020-0,85%-13,471.563,511.560,011.560,011.563,516K3
19/02/20203,07%46,971.576,981.576,981.576,891.576,9813K5
18/02/2020-1,92%-29,981.530,011.579,921.530,011.579,9232K10
17/02/20201,30%19,961.559,991.570,001.550,011.570,0014K6
14/02/2020-2,53%-39,941.540,031.535,061.535,051.540,039K5
13/02/20200,00%0,001.579,971.579,971.579,971.581,9754K10
12/02/2020-0,13%-2,021.579,971.581,991.579,971.581,995K2
11/02/20200,00%0,001.581,991.581,991.532,011.581,999K5
10/02/20200,00%0,001.581,991.580,991.580,991.581,9911K6
07/02/20200,00%0,001.581,991.581,991.581,991.581,995K3
06/02/20200,76%11,991.581,991.582,001.570,001.582,0013K3
05/02/20200,01%0,101.570,001.530,001.530,001.570,0066K7
04/02/2020-1,45%-23,101.569,901.569,901.569,901.569,902K1
03/02/20200,82%13,001.593,001.550,041.540,001.593,0091K13
31/01/20202,93%44,991.580,001.587,991.580,001.589,9817K8
30/01/2020-3,46%-54,991.535,011.590,001.530,001.590,0036K14
28/01/20200,06%1,001.590,001.589,001.580,001.590,0052K5
27/01/2020-0,25%-3,991.589,001.592,991.589,001.592,998K3
24/01/20200,82%12,991.592,991.599,911.577,001.599,9211K7
23/01/2020-0,06%-1,021.580,001.599,901.580,001.599,9014K8
22/01/2020-0,88%-13,981.581,021.600,001.581,021.600,0029K9
21/01/2020-0,31%-5,001.595,001.591,841.591,821.599,9941K16
20/01/2020-3,03%-49,991.600,001.649,891.600,001.649,8927K12
17/01/20200,00%0,001.649,991.649,991.649,991.649,992K1
16/01/20201,23%19,991.649,991.650,001.649,791.650,0020K7
15/01/20200,00%0,001.630,001.630,001.630,001.630,005K3
14/01/20201,24%19,951.630,001.630,001.629,991.650,0069K13
13/01/2020-1,83%-29,941.610,051.640,001.610,051.640,0031K9
10/01/20200,30%4,981.639,991.639,991.639,991.729,9825K11
09/01/2020-2,10%-34,991.635,011.670,001.601,001.670,0021K12
08/01/2020-4,30%-75,001.670,001.600,011.600,011.700,0045K17
07/01/2020-0,17%-3,011.745,001.750,001.745,001.750,0037K11
06/01/2020-0,06%-0,991.748,011.749,991.748,001.762,0042K17
03/01/2020-0,06%-1,001.749,001.735,071.735,071.750,0016K4
02/01/20201,45%25,001.750,001.725,011.725,001.750,0048K8
30/12/20190,00%0,001.725,001.724,501.724,501.726,1129K7
27/12/20192,37%40,001.725,001.695,001.695,001.725,0021K10
26/12/20194,66%75,001.685,001.610,001.610,001.689,0023K10
23/12/20191,91%30,101.610,001.579,901.579,901.610,0019K10
20/12/20194,63%69,901.579,901.580,001.579,891.580,0035K6
19/12/2019-1,95%-30,001.510,001.549,991.510,001.550,01138K16
18/12/20190,00%0,001.540,001.540,001.540,001.540,003K2
17/12/20193,22%48,001.540,001.500,021.490,001.591,99270K38
16/12/2019-2,16%-32,891.492,001.495,001.492,001.528,9927K8
13/12/20192,34%34,891.524,891.490,051.490,041.529,8115K6
12/12/2019-1,35%-20,321.490,001.500,001.480,071.520,0064K18
11/12/20191,02%15,321.510,321.526,961.510,321.526,9724K7
10/12/20190,00%0,001.495,001.485,001.485,001.495,0010K3
09/12/20190,33%4,951.495,001.490,111.480,011.499,99224K18
06/12/2019-0,13%-1,951.490,051.499,991.490,051.500,0018K7
05/12/2019-1,84%-27,991.492,001.499,001.492,001.499,0027K11
04/12/20192,01%29,991.519,991.490,011.490,011.529,3342K12
03/12/20190,00%0,001.490,001.491,011.490,001.491,0428K8
02/12/2019-0,66%-9,971.490,001.499,981.490,001.499,9891K6
29/11/2019--1.499,971.480,001.480,001.500,00176K20


*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


baixe o app do ibovX
app android
app ios


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