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
29/07/2021-0,08%-1,021.285,001.285,001.285,001.285,003K2
28/07/2021-0,69%-8,981.286,021.300,991.286,021.302,0027K12
27/07/20210,23%2,991.295,001.291,011.291,011.309,925K4
26/07/2021-1,51%-19,871.292,011.309,981.291,021.309,9819K6
22/07/20210,00%-0,011.311,881.311,881.311,881.311,881K1
21/07/20211,15%14,891.311,891.298,011.298,011.311,893K2
20/07/2021-0,99%-13,001.297,001.300,001.297,001.309,9113K4
19/07/20210,08%1,001.310,001.344,991.287,051.345,0049K20
16/07/20211,08%14,001.309,001.314,671.291,011.314,6743K15
15/07/2021-0,38%-4,991.295,001.290,011.285,011.314,0049K16
14/07/20210,00%-0,011.299,991.295,001.281,171.299,998K4
13/07/20211,56%19,971.300,001.281,131.281,001.300,0055K9
12/07/2021-0,82%-10,541.280,031.313,001.280,031.313,005K2
07/07/2021-1,11%-14,431.290,571.303,001.273,081.303,0010K6
05/07/20210,00%0,001.305,001.300,001.300,001.305,004K2
02/07/20210,77%9,971.305,001.305,001.305,001.305,001K1
01/07/2021-1,73%-22,831.295,031.302,051.295,031.302,0512K5
30/06/20211,77%22,861.317,861.317,951.316,001.317,954K3
29/06/20213,84%47,851.295,001.289,971.280,001.295,008K5
28/06/2021-4,44%-57,901.247,151.285,101.210,001.285,1089K21
25/06/2021-0,76%-9,951.305,051.315,001.305,051.344,807K4
24/06/20210,38%5,001.315,001.310,001.300,001.320,0054K8
23/06/2021-0,38%-4,961.310,001.310,001.310,001.310,001K1
22/06/2021-0,60%-7,961.314,961.301,051.290,001.314,9691K25
21/06/20210,00%0,001.322,921.322,921.322,921.322,921K1
18/06/20211,59%20,661.322,921.322,931.320,001.322,937K3
17/06/2021-1,36%-17,911.302,261.300,131.300,131.302,269K4
16/06/20210,39%5,171.320,171.320,121.320,121.320,1716K5
15/06/20211,86%23,981.315,001.319,901.295,061.319,9012K7
14/06/2021-2,14%-28,291.291,021.300,111.291,021.320,1621K10
11/06/20211,10%14,311.319,311.309,991.309,991.319,318K3
10/06/2021-1,19%-15,761.305,001.305,041.305,001.319,457K5
09/06/20210,32%4,191.320,761.305,101.305,101.320,763K2
08/06/20210,00%0,001.316,571.316,571.316,501.316,5714K3
07/06/2021-0,25%-3,301.316,571.316,571.316,571.316,571K1
04/06/20210,60%7,871.319,871.320,001.319,871.320,003K2
02/06/20211,23%15,991.312,001.311,971.311,751.312,0010K8
01/06/2021-0,31%-3,991.296,011.303,011.296,011.303,0118K5
31/05/2021-1,45%-19,171.300,001.318,561.300,001.322,9634K11
28/05/20211,79%23,171.319,171.295,061.295,061.319,339K6
27/05/2021-1,82%-23,971.296,001.296,001.296,001.296,004K3
26/05/20211,53%19,861.319,971.301,001.300,001.319,9721K7
25/05/2021-1,80%-23,871.300,111.301,361.300,111.301,363K2
24/05/20211,45%18,981.323,981.323,981.323,981.323,981K1
21/05/2021-1,36%-18,001.305,001.319,001.305,001.319,009K6
20/05/2021-0,53%-6,991.323,001.329,901.307,101.329,9415K8
18/05/20210,00%-0,011.329,991.329,991.329,991.329,991K1
17/05/20210,76%10,001.330,001.330,001.330,001.330,001K1
13/05/20210,76%10,001.320,001.310,001.310,001.320,0039K6
12/05/2021-0,78%-10,341.310,001.302,001.302,001.310,0060K12
11/05/20210,00%0,011.320,341.320,341.320,341.320,341K1
10/05/2021-2,12%-28,641.320,331.320,321.320,321.320,333K2
05/05/20213,11%40,751.348,971.349,951.344,001.349,9516K6
04/05/2021-2,15%-28,781.308,221.337,001.308,221.337,0016K3
03/05/20212,06%27,001.337,001.318,991.305,001.337,0027K10
30/04/2021-0,68%-8,991.310,001.310,001.310,001.310,0020K5
28/04/20210,00%0,001.318,991.301,901.301,901.318,9914K2
27/04/20210,00%-0,011.318,991.318,991.318,991.318,995K1
26/04/2021-0,07%-0,961.319,001.319,971.319,001.319,9921K6
23/04/20210,84%10,961.319,961.309,001.301,001.321,8443K15
22/04/20210,68%8,851.309,001.349,871.309,001.349,879K7
20/04/20210,01%0,151.300,151.310,001.300,151.323,6913K4
19/04/2021-1,79%-23,721.300,001.323,701.300,001.323,709K3
16/04/20211,44%18,741.323,721.323,721.323,721.323,721K1
15/04/20210,77%9,981.304,981.295,001.290,001.304,9813K4
14/04/20210,39%5,001.295,001.285,211.285,211.313,76476K37
13/04/2021-1,97%-25,931.290,001.290,001.290,001.290,0021K2
09/04/2021-0,76%-10,061.315,931.300,061.300,041.317,2939K13
08/04/20212,00%25,991.325,991.327,981.292,341.327,985K4
07/04/2021-1,14%-15,001.300,001.300,001.300,001.300,0030K6
06/04/2021-0,68%-8,991.315,001.327,001.314,991.327,0011K5
05/04/20212,71%34,971.323,991.304,491.304,491.324,0059K19
01/04/20210,45%5,751.289,021.289,001.283,121.306,0038K11
31/03/2021-2,04%-26,731.283,271.319,961.283,271.319,9618K5
30/03/20210,00%0,001.310,001.290,001.290,001.314,9742K7
29/03/20212,06%26,401.310,001.281,031.281,031.310,009K7
26/03/2021-1,64%-21,401.283,601.309,991.283,601.310,006K5
25/03/20210,38%5,001.305,001.310,001.305,001.310,003K2
24/03/20210,00%0,001.300,001.299,991.299,991.302,00140K7
23/03/20210,00%0,001.300,001.320,001.300,001.320,0029K8
19/03/2021-0,38%-5,001.300,001.299,991.275,441.300,0031K14
18/03/20210,00%0,001.305,001.305,001.305,001.305,0065K3
17/03/20210,00%0,001.305,001.305,001.281,001.305,00101K23
16/03/20210,00%0,001.305,001.305,001.305,001.305,001K1
15/03/2021-0,38%-5,001.305,001.305,011.305,001.309,4950K7
12/03/20210,38%5,001.310,001.309,991.309,991.310,0045K4
10/03/20210,00%0,001.305,001.305,011.305,001.305,0113K5
09/03/20211,16%15,001.305,001.278,561.275,431.319,9842K9
08/03/20210,00%0,001.290,001.290,001.285,001.290,009K3
05/03/2021-1,53%-20,001.290,001.317,971.290,001.317,9737K8
03/03/2021-0,74%-9,811.310,001.310,001.305,001.319,9359K14
02/03/20211,13%14,811.319,811.305,011.305,001.319,8841K14
01/03/20210,00%0,001.305,001.319,991.305,001.330,0026K10
26/02/2021-0,76%-10,001.305,001.315,001.305,001.315,0044K13
25/02/20210,77%10,001.315,001.310,861.310,861.315,004K2
24/02/20211,56%20,001.305,001.275,441.275,181.305,00177K16
23/02/20210,39%5,001.285,001.305,001.275,431.314,88133K19
22/02/2021-2,36%-31,001.280,001.289,001.275,151.312,0023K9
19/02/20210,08%1,001.311,001.310,011.310,011.328,6932K14
18/02/20211,71%21,991.310,001.288,001.288,001.310,0172K9
17/02/2021-1,83%-24,061.288,011.312,091.288,011.312,09158K18
12/02/2021-1,71%-22,811.312,071.334,881.312,071.334,884K3
11/02/20211,90%24,891.334,881.291,171.291,171.334,88174K13
10/02/20211,79%23,081.309,991.286,101.286,101.309,9948K31
09/02/2021-1,01%-13,091.286,911.286,911.286,911.286,911K1
08/02/20211,14%14,711.300,001.286,051.286,041.300,0012K5
05/02/2021-1,87%-24,511.285,291.308,001.285,071.309,8925K9
04/02/20211,13%14,681.309,801.309,981.295,331.309,9917K6
03/02/20210,79%10,091.295,121.285,061.285,031.295,1210K8
02/02/2021-1,57%-20,451.285,031.305,481.285,031.306,008K4
29/01/20210,42%5,481.305,481.290,001.290,001.305,4828K5
28/01/2021-0,76%-10,001.300,001.287,021.283,001.310,0039K13
27/01/2021-0,39%-5,101.310,001.325,791.310,001.325,795K4
26/01/2021-0,73%-9,631.315,101.324,721.315,101.324,7238K5
22/01/20212,93%37,731.324,731.324,781.304,551.324,7826K8
21/01/2021-1,01%-13,091.287,001.295,201.286,011.325,9935K16
20/01/20210,01%0,131.300,091.299,931.299,001.300,09117K14
19/01/20211,15%14,821.299,961.300,091.299,961.300,0914K3
18/01/2021-1,15%-14,951.285,141.290,011.285,111.300,0917K12
15/01/20210,00%0,001.300,091.290,031.285,131.300,096K5
14/01/20210,24%3,091.300,091.296,761.292,031.300,096K3
13/01/2021-0,24%-3,091.297,001.297,011.297,001.297,015K3
12/01/20210,23%3,001.300,091.300,091.300,091.300,093K2
11/01/2021-0,99%-12,931.297,091.310,021.297,001.325,9044K24
08/01/2021-0,38%-4,961.310,021.310,001.310,001.310,029K4
07/01/20211,06%13,771.314,981.300,191.300,191.314,985K2
06/01/20210,01%0,181.301,211.301,191.301,171.310,0012K5
05/01/2021-0,68%-8,971.301,031.301,011.300,041.302,0012K8
04/01/20210,00%-0,031.310,001.310,031.309,991.319,9634K11
30/12/20201,54%19,921.310,031.309,921.303,011.324,0028K8
29/12/2020-1,52%-19,911.290,111.310,021.290,111.310,0292K13
28/12/20202,11%27,021.310,021.315,001.310,001.330,0037K17
23/12/2020-2,80%-37,001.283,001.320,001.283,001.320,0067K17
22/12/2020--1.320,001.310,151.310,131.320,0018K8


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito