papéis
login
mais

Cotação atual, histórico e gráfico do papel: FRAS3

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

empresa: fras3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/07/20210,96%0,1515,7015,7215,4315,841M543
28/07/20210,71%0,1115,5515,4415,4015,682M858
27/07/2021-1,09%-0,1715,4415,6015,1015,604M1.509
26/07/2021-1,64%-0,2615,6115,8715,5215,922M972
23/07/2021-1,00%-0,1615,8716,2515,8416,382M815
22/07/20211,46%0,2316,0315,9815,7316,222M628
21/07/2021-0,57%-0,0915,8016,0815,5216,083M1.202
20/07/2021-1,37%-0,2215,8916,2415,7416,252M961
19/07/2021-0,49%-0,0816,1116,4315,8116,433M872
16/07/20211,00%0,1616,1916,2515,9016,302M1.039
15/07/20210,69%0,1116,0316,0415,7016,174M1.163
14/07/20214,26%0,6515,9217,5015,9217,5010M3.363
13/07/2021-0,39%-0,0615,2715,3315,0615,484M1.426
12/07/20217,35%1,0515,3314,7014,3515,335M1.811
08/07/2021-1,52%-0,2214,2814,5014,1514,553M997
07/07/20211,54%0,2214,5014,2914,1014,552M632
06/07/2021-0,49%-0,0714,2814,5214,1314,552M998
05/07/20214,74%0,6514,3513,7913,5014,604M1.579
02/07/20216,61%0,8513,7013,0212,6513,704M1.443
01/07/20211,18%0,1512,8512,8512,7213,095M1.037
30/06/20210,79%0,1012,7012,5812,5012,813M1.178
29/06/20212,36%0,2912,6012,4412,3112,743M1.576
28/06/2021-1,12%-0,1412,3112,4712,3012,553M1.115
25/06/2021-1,89%-0,2412,4512,6912,4412,722M1.215
24/06/20210,87%0,1112,6912,8912,5312,953M1.025
23/06/20210,48%0,0612,5812,7612,4012,763M1.555
22/06/2021-0,56%-0,0712,5212,9812,2513,004M1.362
21/06/20214,14%0,5012,5912,1912,1012,595M1.686
18/06/20211,68%0,2012,0911,8911,7812,192M1.303
17/06/2021-1,65%-0,2011,8912,0911,7712,202M986
16/06/20210,75%0,0912,0912,0411,7512,093M1.114
15/06/20210,33%0,0412,0011,9811,8012,101M635
14/06/20210,00%0,0011,9612,2211,7612,222M533
11/06/2021-1,97%-0,2411,9612,1711,6312,283M1.214
10/06/20210,91%0,1112,2012,1611,9812,262M701
09/06/20210,67%0,0812,0911,9311,7812,233M1.452
08/06/20210,25%0,0312,0111,9511,8512,322M1.147
07/06/2021-1,56%-0,1911,9812,2511,8512,252M1.128
04/06/20210,16%0,0212,1712,1511,9612,402M877
02/06/20211,67%0,2012,1511,9511,7712,202M716
01/06/20210,84%0,1011,9512,1211,7512,183M1.356
31/05/20213,58%0,4111,8511,5011,3511,982M1.054
28/05/20211,87%0,2111,4411,2911,2311,592M676
27/05/2021-0,44%-0,0511,2311,2811,2311,351M407
26/05/20210,09%0,0111,2811,2911,2711,37649K252
25/05/2021-0,70%-0,0811,2711,4311,2011,482M902
24/05/2021-0,96%-0,1111,3511,4111,3511,491M371
21/05/20210,53%0,0611,4611,5411,4011,582M438
20/05/2021-0,96%-0,1111,4011,5111,4011,661M408
19/05/2021-0,86%-0,1011,5111,5511,4111,831M333
18/05/20210,26%0,0311,6111,6011,4311,611M587
17/05/20210,09%0,0111,5811,5711,3611,622M547
14/05/20211,67%0,1911,5711,5911,4011,693M390
13/05/2021-0,70%-0,0811,3811,7811,3611,822M662
12/05/2021-3,54%-0,4211,4611,7511,2411,823M651
11/05/20210,68%0,0811,8811,8111,5811,89825K239
10/05/2021-0,25%-0,0311,8011,9611,7011,971M611
07/05/2021-0,17%-0,0211,8311,9711,8112,073M401
06/05/2021-1,25%-0,1511,8511,9511,8211,962M472
05/05/20211,18%0,1412,0012,0511,7212,051M475
04/05/2021-0,42%-0,0511,8612,0711,5512,092M665
03/05/20211,19%0,1411,9111,7311,7212,115M2.145
30/04/20210,09%0,0111,7711,7711,2411,8111M2.200
29/04/2021-0,84%-0,1011,7612,2511,7012,252M868
28/04/2021-2,06%-0,2511,8612,1211,6012,243M1.145
27/04/2021-0,74%-0,0912,1112,2411,9612,312M1.003
26/04/20210,25%0,0312,2012,1711,9512,343M1.729
23/04/2021-2,01%-0,2512,1712,4311,9412,563M1.088
22/04/20211,31%0,1612,4212,4612,1012,664M1.273
20/04/20212,08%0,2512,2612,1911,8512,505M1.056
19/04/2021-0,50%-0,0612,0111,9711,7012,233M1.090
16/04/20210,17%0,0212,0712,0511,9012,313M900
15/04/2021-3,60%-0,4512,0512,6211,9612,745M1.291
14/04/2021-3,85%-0,5012,5013,0812,5013,084M1.209
13/04/2021-1,44%-0,1913,0013,1312,9413,173M878
12/04/20210,53%0,0713,1913,2013,0113,313M1.612
09/04/20210,54%0,0713,1213,0612,9713,454M2.194
08/04/2021-1,81%-0,2413,0513,4413,0213,444M1.725
07/04/20211,06%0,1413,2913,1113,0113,483M1.322
06/04/20210,77%0,1013,1513,5312,8313,566M1.795
05/04/20212,51%0,3213,0512,8612,4813,966M2.312
01/04/20212,99%0,3712,7312,5912,4512,824M1.594
31/03/20211,81%0,2212,3612,2012,1112,554M1.699
30/03/20212,88%0,3412,1411,9111,7912,203M1.125
29/03/20210,00%0,0011,8011,8011,7011,983M1.335
26/03/20210,00%0,0011,8011,8211,7011,922M470
25/03/2021-1,01%-0,1211,8011,9011,7511,982M434
24/03/20210,59%0,0711,9211,8511,7212,002M563
23/03/2021-0,75%-0,0911,8511,8011,6412,142M1.172
22/03/20210,08%0,0111,9411,9311,9112,502M546
19/03/20210,59%0,0711,9311,9911,7512,193M858
18/03/2021-1,66%-0,2011,8612,2011,6512,202M835
17/03/2021-1,47%-0,1812,0612,1512,0112,503M1.253
16/03/20211,58%0,1912,2412,1111,7712,29936K339
15/03/20211,86%0,2212,0511,8011,7512,10818K365
12/03/2021-0,67%-0,0811,8311,9111,7211,911M446
11/03/2021-1,49%-0,1811,9112,1111,8512,402M1.158
10/03/20212,37%0,2812,0911,9311,6012,352M946
09/03/20212,07%0,2411,8111,5711,4411,996M1.132
08/03/2021-3,58%-0,4311,5711,9911,4011,992M729
05/03/20210,67%0,0812,0012,0411,6412,906M2.125
04/03/2021-1,00%-0,1211,9212,7911,9212,887M1.589
03/03/2021-0,91%-0,1112,0412,2011,5112,233M862
02/03/2021-0,49%-0,0612,1512,2111,5812,435M1.433
01/03/20211,92%0,2312,2111,9111,3512,509M2.294
26/02/2021-1,80%-0,2211,9812,2011,0712,4513M1.669
25/02/2021-0,65%-0,0812,2012,2811,8012,333M486
24/02/20210,00%0,0012,2812,2012,2012,45829K235
23/02/20210,00%0,0012,2812,4012,2012,691M383
22/02/2021-1,21%-0,1512,2812,2511,5712,483M657
19/02/20211,97%0,2412,4312,3712,2512,652M420
18/02/20211,67%0,2012,1911,9711,9112,301M319
17/02/20210,50%0,0611,9911,9311,7312,06527K175
12/02/2021-0,17%-0,0211,9311,9811,6812,081M532
11/02/2021-0,17%-0,0211,9512,0311,7712,281M407
10/02/20213,01%0,3511,9711,7611,6312,403M670
09/02/20210,43%0,0511,6211,5411,2811,701M475
08/02/20211,94%0,2211,5711,6911,2411,691M453
05/02/2021-2,99%-0,3511,3511,7511,2011,773M939
04/02/20211,39%0,1611,7011,5411,4011,772M666
03/02/20212,12%0,2411,5411,5011,3211,855M1.199
02/02/20216,60%0,7011,3010,7410,7411,327M1.562
01/02/20211,53%0,1610,6010,5210,3810,604M703
29/01/20210,00%0,0010,4410,5010,3410,662M446
28/01/20211,16%0,1210,4410,0810,0810,501M434
27/01/2021-1,15%-0,1210,3210,4310,0210,442M412
26/01/20211,95%0,2010,4410,1210,1010,851M479
22/01/20210,29%0,0310,2410,149,8910,251M471
21/01/2021-1,35%-0,1410,2110,3410,0010,451M254
20/01/2021-0,29%-0,0310,3510,3410,2110,47656K214
19/01/2021-0,48%-0,0510,3810,4410,2810,59608K234
18/01/20210,10%0,0110,4310,5310,3310,601M442
15/01/2021-0,76%-0,0810,4210,4810,2510,592M498
14/01/2021--10,5010,4910,2810,501M504


*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