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: FLRY3

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
25/05/20203,46%0,7723,0022,6022,4823,4747M8.927
22/05/20200,68%0,1522,2321,8521,2522,4947M11.485
21/05/20205,80%1,2122,0820,8220,8222,2964M16.739
20/05/20204,56%0,9120,8720,1320,1021,0263M13.584
19/05/2020-3,57%-0,7419,9620,9519,9621,1070M18.663
18/05/20202,73%0,5520,7020,8020,2620,9147M12.064
15/05/2020-3,26%-0,6820,1520,4019,5020,46110M23.353
14/05/20206,22%1,2220,8319,4819,2521,2492M19.904
13/05/2020-1,95%-0,3919,6120,1319,3420,1945M12.036
12/05/20200,70%0,1420,0020,0019,8820,8480M19.385
11/05/2020-3,87%-0,8019,8620,6919,8620,9160M15.043
08/05/2020-1,53%-0,3220,6621,5820,6621,6533M9.080
07/05/2020-2,87%-0,6220,9821,6820,8621,9761M16.826
06/05/20200,37%0,0821,6021,6521,0021,9858M10.769
05/05/2020-0,88%-0,1921,5222,0721,5222,4131M8.703
04/05/2020-4,78%-1,0921,7121,9521,5022,5038M11.145
30/04/2020-2,10%-0,4922,8023,0022,4823,4587M16.847
29/04/2020-0,51%-0,1223,2923,7422,8424,07104M19.915
28/04/20200,04%0,0123,4123,9423,4124,1442M10.742
27/04/20201,25%0,2923,4023,8423,3424,1043M11.521
24/04/2020-4,50%-1,0923,1123,6021,6024,03136M29.016
23/04/2020-0,21%-0,0524,2024,3523,5224,86102M22.919
22/04/2020-1,34%-0,3324,2525,2024,1625,2565M13.379
20/04/20203,63%0,8624,5823,3023,1324,7560M16.047
17/04/20204,40%1,0023,7223,1023,0323,82106M15.359
16/04/20201,07%0,2422,7222,9122,3523,1048M9.809
15/04/20200,36%0,0822,4822,0021,6522,8590M13.714
14/04/20204,97%1,0622,4021,9421,7322,6971M13.919
13/04/2020-0,97%-0,2121,3421,6621,1621,7444M10.099
09/04/2020-0,42%-0,0921,5522,0221,3922,3047M12.740
08/04/20201,17%0,2521,6421,6421,5222,4065M17.632
07/04/20206,95%1,3921,3921,0021,0022,71106M25.595
06/04/20204,11%0,7920,0020,5519,8021,1071M11.883
03/04/2020-4,90%-0,9919,2120,1518,9820,2098M25.189
02/04/20201,00%0,2020,2020,1019,7020,3253M13.794
01/04/2020-1,19%-0,2420,0019,9019,0920,0991M23.194
31/03/2020-1,99%-0,4120,2420,8019,6720,9371M16.527
30/03/20204,82%0,9520,6520,2720,0321,21102M15.651
27/03/2020-5,74%-1,2019,7020,4019,7020,9667M14.854
26/03/20204,08%0,8220,9020,1120,1121,7673M18.896
25/03/20203,29%0,6420,0819,4018,9020,35119M29.323
24/03/20203,62%0,6819,4419,8019,4420,4767M16.177
23/03/2020-2,49%-0,4818,7619,5018,0519,5148M12.418
20/03/2020-1,33%-0,2619,2420,0219,0620,62118M34.544
19/03/20207,50%1,3619,5017,8317,1520,09100M23.231
18/03/2020-14,07%-2,9718,1419,4417,5019,99119M31.000
17/03/20205,55%1,1121,1120,5020,1321,3989M21.735
16/03/2020-15,25%-3,6020,0022,0019,9022,06118M26.848
13/03/20203,51%0,8023,6025,5122,0025,90119M25.504
12/03/2020-12,98%-3,4022,8023,9822,5724,2383M15.156
11/03/2020-3,92%-1,0726,2026,8724,4027,0099M17.108
10/03/20200,96%0,2627,2728,3626,3228,78117M25.381
09/03/2020-8,63%-2,5527,0127,5026,5527,78158M26.112
06/03/2020-1,43%-0,4329,5629,0028,0230,12128M19.753
05/03/2020-3,29%-1,0229,9931,0029,5831,0677M15.362
04/03/20201,27%0,3931,0131,3730,7932,1555M11.847
03/03/2020-0,91%-0,2830,6230,9030,6232,05104M20.066
02/03/20203,83%1,1430,9030,0529,9031,1893M20.387
28/02/20204,17%1,1929,7628,8928,4429,76158M21.131
27/02/2020-5,08%-1,5328,5729,2128,5229,52113M20.789
26/02/2020-3,68%-1,1530,1030,5029,7230,50109M15.469
21/02/2020-0,64%-0,2031,2531,3630,8531,5067M13.750
20/02/2020-1,69%-0,5431,4532,1231,0332,4283M12.699
19/02/20203,36%1,0431,9930,8530,8532,0864M12.911
18/02/2020-0,42%-0,1330,9530,9030,3031,1337M8.302
17/02/20200,29%0,0931,0831,1230,9031,3031M6.845
14/02/20201,01%0,3130,9930,7530,7231,2549M10.546
13/02/2020-3,49%-1,1130,6831,6030,6831,6546M9.307
12/02/20201,99%0,6231,7931,3031,0632,2350M10.808
11/02/20200,78%0,2431,1731,0530,8231,7389M11.079
10/02/2020-0,87%-0,2730,9331,3229,8931,4775M13.481
07/02/2020-2,80%-0,9031,2032,1131,2032,1377M10.771
06/02/2020-4,18%-1,4032,1033,5031,8233,6974M12.993
05/02/20202,57%0,8433,5032,7732,7334,0980M14.201
04/02/20203,00%0,9532,6632,0131,9532,6627M4.650
03/02/20202,29%0,7131,7131,0030,7832,0033M7.381
31/01/2020-2,08%-0,6631,0031,6530,6531,6553M10.929
30/01/20201,60%0,5031,6630,8030,0731,6667M12.497
29/01/2020-4,12%-1,3431,1632,6531,1632,6968M12.713
28/01/20201,09%0,3532,5032,1632,0732,6063M12.896
27/01/2020-0,65%-0,2132,1531,9830,9132,3971M13.439
24/01/20200,34%0,1132,3632,4731,9432,5039M8.009
23/01/2020-1,89%-0,6232,2532,5132,1232,6263M12.999
22/01/20202,24%0,7232,8732,3032,1132,8760M10.245
21/01/2020-0,25%-0,0832,1532,2331,7832,3347M9.351
20/01/20202,68%0,8432,2331,3530,9032,2329M4.287
17/01/20200,48%0,1531,3931,2430,7131,3934M6.053
16/01/20200,03%0,0131,2431,3630,6731,4837M7.752
15/01/2020-0,73%-0,2331,2331,4031,0531,7146M9.647
14/01/20201,48%0,4631,4631,0030,8931,4649M8.668
13/01/2020-0,48%-0,1531,0031,4130,8831,4164M12.162
10/01/2020-1,77%-0,5631,1532,0030,9532,0052M9.856
09/01/20201,86%0,5831,7131,3031,1331,9742M8.963
08/01/2020-0,61%-0,1931,1331,3030,8231,5843M7.711
07/01/20201,03%0,3231,3231,0130,6331,5249M9.583
06/01/20202,96%0,8931,0030,1930,0131,00103M16.464
03/01/2020-2,93%-0,9130,1130,9230,1131,25129M11.953
02/01/20201,60%0,4931,0231,0930,8631,3955M8.687
30/12/20190,43%0,1330,5330,4030,2730,8934M6.292
27/12/20191,00%0,3030,4030,1729,9730,5442M9.192
26/12/20190,33%0,1030,1030,0029,9030,1551M9.149
23/12/20190,57%0,1730,0029,8329,6230,0237M8.124
20/12/2019-1,88%-0,5729,8330,5029,5930,5051M9.738
19/12/20191,84%0,5530,4029,9629,9030,84116M20.802
18/12/20193,61%1,0429,8528,9028,7130,10102M15.303
17/12/2019-0,48%-0,1428,8128,8928,7229,0539M7.024
16/12/20190,59%0,1728,9528,7428,4528,9641M8.471
13/12/20191,20%0,3428,7828,5028,3528,7851M8.738
12/12/2019-0,21%-0,0628,4428,7828,3428,8548M7.691
11/12/20190,21%0,0628,5028,4928,2728,7075M8.973
10/12/2019-2,10%-0,6128,4428,8528,1328,8566M13.485
09/12/20190,59%0,1729,0528,9428,8229,2572M8.789
06/12/20192,01%0,5728,8828,4328,4229,0853M9.032
05/12/2019-0,63%-0,1828,3128,5528,3129,0453M8.469
04/12/2019-0,07%-0,0228,4928,6028,3028,6845M7.607
03/12/20190,14%0,0428,5128,5028,2328,6943M7.578
02/12/2019-0,11%-0,0328,4728,5028,2828,6542M8.016
29/11/20191,86%0,5228,5028,3028,2928,6551M8.230
28/11/2019-0,78%-0,2227,9828,4127,9828,5045M5.538
27/11/2019-1,23%-0,3528,2028,3927,8928,5444M7.841
26/11/20190,28%0,0828,5528,4027,8628,5552M9.592
25/11/20192,48%0,6928,4727,8727,5328,4748M7.924
22/11/20190,11%0,0327,7827,7527,4128,0440M5.328
21/11/20194,28%1,1427,7526,6526,5628,04102M13.855
19/11/2019-1,15%-0,3126,6126,9026,6127,0276M9.300
18/11/2019-0,30%-0,0826,9227,0026,7727,5175M12.633
14/11/20193,73%0,9727,0026,0025,9727,0072M10.037
13/11/20191,13%0,2926,0325,6025,5626,0321M4.684
12/11/2019-1,30%-0,3425,7426,0025,5926,0026M6.078
11/11/20190,85%0,2226,0825,6725,5026,3131M6.514
08/11/2019-1,67%-0,4425,8626,1025,6226,1533M6.659
07/11/20191,74%0,4526,3025,9825,8826,3033M5.653
06/11/20190,58%0,1525,8525,7225,3425,8966M7.592
05/11/2019--25,7025,4925,3125,7124M4.530


*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