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
27/11/20200,82%10,851.335,851.321,001.320,011.335,859K5
26/11/20200,38%5,001.325,001.329,611.321,011.358,991M64
25/11/20200,76%9,931.320,001.310,771.310,771.324,917K5
24/11/2020-2,08%-27,861.310,071.330,011.310,071.331,00248K23
23/11/20201,20%15,931.337,931.330,001.322,001.337,93130K12
20/11/20200,15%1,951.322,001.320,051.320,051.330,9728K8
19/11/2020-0,32%-4,211.320,051.324,141.320,051.324,1453K14
18/11/20200,08%1,021.324,261.330,001.324,261.349,9843K14
17/11/2020-1,39%-18,671.323,241.323,001.320,031.341,5642K16
16/11/20201,28%16,911.341,911.322,001.321,001.341,9112K5
13/11/20200,00%-0,011.325,001.325,001.325,001.342,0016K7
12/11/2020-1,85%-24,941.325,011.330,011.325,011.330,0184K13
11/11/20200,00%-0,051.349,951.350,001.349,941.350,004K3
10/11/20200,77%10,251.350,001.338,991.325,001.350,0044K19
09/11/20200,65%8,641.339,751.344,991.325,011.344,9947K11
06/11/2020-0,18%-2,421.331,111.344,991.331,111.344,997K4
05/11/20200,49%6,521.333,531.349,471.329,281.349,4719K9
04/11/2020-2,35%-31,991.327,011.349,891.325,311.349,898K5
03/11/20200,79%10,671.359,001.359,001.359,001.359,001K1
30/10/20200,55%7,331.348,331.348,261.348,261.348,3413K7
29/10/20200,83%11,001.341,001.330,011.330,011.349,368K6
28/10/20201,45%18,981.330,001.315,021.315,021.330,0013K5
27/10/2020-1,58%-21,091.311,021.348,991.311,021.349,00125K19
26/10/2020-1,33%-17,891.332,111.332,021.325,001.332,1298K19
23/10/2020-0,44%-5,981.350,001.332,051.332,051.350,0021K8
22/10/20201,19%15,981.355,981.330,001.330,001.359,0024K12
20/10/20200,75%10,001.340,001.339,581.334,961.340,0025K11
19/10/20200,00%0,041.330,001.339,971.325,001.339,9752K17
16/10/2020-1,00%-13,371.329,961.347,271.325,001.350,00686K35
15/10/2020-0,27%-3,661.343,331.346,991.325,001.346,99436K26
14/10/2020-1,61%-22,011.346,991.360,001.331,551.369,98138K19
13/10/2020-2,21%-31,001.369,001.409,971.325,001.409,97559K69
09/10/20200,00%0,031.400,001.344,011.344,001.400,0061K14
08/10/20203,72%50,241.399,971.350,001.341,051.418,00104K17
07/10/2020-1,48%-20,271.349,731.384,961.349,731.384,96576K21
06/10/20200,00%-0,011.370,001.382,001.370,001.382,0093K9
05/10/20200,00%0,011.370,011.370,001.340,021.389,8034K14
02/10/20201,11%15,001.370,001.369,891.369,891.370,008K5
01/10/2020-0,45%-6,111.355,001.361,111.355,001.361,1124K8
30/09/2020-0,65%-8,881.361,111.379,991.361,111.380,0026K6
29/09/20200,71%9,631.369,991.372,991.369,991.372,993K2
28/09/20200,39%5,311.360,361.356,011.356,011.360,363K2
25/09/2020-1,16%-15,941.355,051.361,121.355,001.361,1214K6
24/09/2020-1,87%-26,191.370,991.377,051.370,001.380,0017K6
23/09/20203,49%47,181.397,181.350,691.350,691.397,8210K4
22/09/2020-0,41%-5,551.350,001.340,011.340,011.398,0033K12
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
12/05/2020--1.299,991.300,011.282,011.300,0116K7


*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