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
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
14/01/20210,10%0,0110,5010,4910,2810,501M504
13/01/20212,04%0,2110,4910,309,7010,612M712
12/01/2021-3,02%-0,3210,2810,6310,2610,672M560
11/01/20210,57%0,0610,6010,5410,4010,741M471
08/01/2021-1,03%-0,1110,5410,6210,4910,801M475
07/01/20214,11%0,4210,6510,8910,2510,892M822
06/01/2021-1,63%-0,1710,2310,409,9310,554M1.216
05/01/2021-1,14%-0,1210,4010,5210,2410,772M650
04/01/20213,95%0,4010,5210,9810,2010,982M669
30/12/20202,33%0,2310,1210,009,8210,222M421
29/12/20201,96%0,199,899,719,709,95763K289
28/12/20201,57%0,159,709,609,609,892M574
23/12/20200,74%0,079,559,509,429,691M370
22/12/20201,94%0,189,489,319,229,691M396
21/12/2020-4,02%-0,399,309,499,009,502M793
18/12/20203,19%0,309,699,409,409,762M909
17/12/20202,62%0,249,399,169,169,411M407
16/12/20202,23%0,209,159,059,019,203M705
15/12/20200,79%0,078,958,888,859,04787K280
14/12/20201,95%0,178,888,758,718,981M515
11/12/20201,40%0,128,718,688,508,75921K383
10/12/20200,47%0,048,598,678,508,67558K216
09/12/20200,00%0,008,558,588,438,75539K275
08/12/2020-0,35%-0,038,558,588,378,64955K373
07/12/20200,59%0,058,588,618,548,76888K443
04/12/20200,59%0,058,538,588,488,65791K318
03/12/20202,17%0,188,488,308,298,67832K306
02/12/20203,11%0,258,308,058,058,351M376
01/12/20203,21%0,258,058,087,958,132M499
30/11/20201,96%0,157,807,647,647,85757K332
27/11/20201,19%0,097,657,617,407,751M418
26/11/2020-1,05%-0,087,567,667,517,66569K405
25/11/20202,28%0,177,647,427,427,84668K255
24/11/20201,49%0,117,477,407,357,49751K358
23/11/20200,27%0,027,367,417,327,49661K298
20/11/20201,10%0,087,347,207,207,592M475
19/11/2020-0,55%-0,047,267,307,167,31910K366
18/11/20201,11%0,087,307,227,147,30773K334
17/11/2020-1,23%-0,097,227,337,077,351M357
16/11/20200,14%0,017,317,357,227,42533K243
13/11/20200,83%0,067,307,307,217,32549K234
12/11/20200,84%0,067,247,327,187,351M427
11/11/20200,00%0,007,187,157,027,20596K329
10/11/20200,56%0,047,187,206,977,332M497
09/11/20200,56%0,047,147,237,117,302M675
06/11/20205,97%0,407,106,996,917,204M1.304
05/11/20205,85%0,376,706,506,256,702M837
04/11/20200,80%0,056,336,236,166,502M877
03/11/20203,80%0,236,286,015,906,284M1.414
30/10/2020-0,82%-0,056,056,105,986,121M319
29/10/20201,67%0,106,106,075,706,182M754
28/10/2020-2,60%-0,166,006,155,846,151M502
27/10/2020-0,65%-0,046,166,206,116,20218K121
26/10/20200,81%0,056,206,146,016,20471K250
23/10/20202,50%0,156,156,016,016,19730K581
22/10/2020-1,80%-0,116,006,115,976,151M697
21/10/20200,00%0,006,116,126,076,291M474
20/10/20200,16%0,016,116,116,006,161M432
19/10/20200,00%0,006,106,105,986,18832K366
16/10/2020--6,106,175,976,191M418


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito