ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
10/02/20251,48%0,3221,9321,7321,7322,054M999
07/02/2025-0,41%-0,0921,6121,6421,5321,907M1.448
06/02/20250,23%0,0521,7021,5721,5721,805M884
05/02/20250,42%0,0921,6521,5121,3321,907M1.356
04/02/2025-1,06%-0,2321,5621,7921,2921,835M1.215
03/02/20250,65%0,1421,7921,8821,4921,887M1.515
31/01/2025-0,41%-0,0921,6521,6221,5522,0011M2.338
30/01/20252,31%0,4921,7421,2521,2521,9511M2.253
29/01/2025-0,61%-0,1321,2521,3821,2021,515M1.107
28/01/2025-0,79%-0,1721,3821,5021,3321,569M898
27/01/20250,80%0,1721,5521,3821,3321,6320M1.382
24/01/20250,71%0,1521,3821,3921,1621,413M619
23/01/2025-0,66%-0,1421,2321,3721,1221,424M1.249
22/01/20250,09%0,0221,3721,3521,2721,452M520
21/01/20251,43%0,3021,3521,0520,9821,482M753
20/01/20250,81%0,1721,0521,1420,7421,142M845
17/01/20251,85%0,3820,8820,5220,3720,904M1.143
16/01/2025-1,91%-0,4020,5020,9620,3220,977M2.194
15/01/20253,21%0,6520,9020,2520,2020,9016M3.467
14/01/20250,00%0,0020,2520,4020,0020,408M2.803
13/01/2025-0,44%-0,0920,2520,2920,1720,577M1.239
10/01/2025-2,21%-0,4620,3420,9020,3421,143M844
09/01/20250,48%0,1020,8020,9020,6320,907M901
08/01/2025-0,48%-0,1020,7020,7520,6120,855M936
07/01/20250,97%0,2020,8020,6120,6120,852M770
06/01/20251,08%0,2220,6020,3720,3120,703M804
03/01/2025-0,49%-0,1020,3820,8220,2620,825M948
02/01/2025-0,10%-0,0220,4820,5520,3020,624M1.005
30/12/2024-0,44%-0,0920,5020,5920,4520,732M531
27/12/20241,33%0,2720,5920,5920,2220,694M1.112
26/12/20240,35%0,0720,3220,2620,1020,537M1.369
23/12/2024-2,13%-0,4420,2520,6020,1620,685M1.970
20/12/2024-0,10%-0,0220,6920,7220,3420,875M1.046
19/12/20241,02%0,2120,7120,4120,3920,715M1.166
18/12/2024-3,12%-0,6620,5021,3120,5021,315M1.139
17/12/20240,67%0,1421,1621,0920,9721,423M581
16/12/2024-1,22%-0,2621,0221,2820,9521,414M1.056
13/12/2024-0,05%-0,0121,2821,2921,1921,584M1.243
12/12/2024-1,44%-0,3121,2921,4421,1021,705M1.311
11/12/20241,79%0,3821,6021,2221,1421,785M1.137
10/12/20241,53%0,3221,2220,8520,8521,345M1.521
09/12/2024-0,33%-0,0720,9020,9720,8521,149M1.534
06/12/20240,10%0,0220,9721,0820,7321,086M1.430
05/12/20241,40%0,2920,9520,8520,7721,186M1.221
04/12/20241,87%0,3820,6620,2820,2520,724M1.129
03/12/20240,00%0,0020,2820,2320,0020,457M1.574
02/12/2024-0,39%-0,0820,2820,3720,0520,4812M1.081
29/11/20241,29%0,2620,3619,9919,5920,3814M3.891
28/11/2024-3,60%-0,7520,1021,1419,9921,149M1.394
27/11/2024-1,88%-0,4020,8521,4220,8221,429M1.883
26/11/20240,81%0,1721,2521,1721,0121,537M1.669
25/11/20242,08%0,4321,0821,0020,9221,367M2.100
22/11/20243,25%0,6520,6520,0019,9020,654M866
21/11/2024-2,87%-0,5920,0020,5019,9020,5112M1.484
19/11/20240,34%0,0720,5920,4620,3620,626M1.655
18/11/2024-1,01%-0,2120,5220,7320,2620,9410M2.657
14/11/2024-0,24%-0,0520,7320,7820,6821,104M723
13/11/2024-0,76%-0,1620,7820,8420,5621,054M1.167
12/11/20240,24%0,0520,9420,7320,7320,993M1.001
11/11/20240,43%0,0920,8921,0020,6821,044M814
08/11/2024-1,61%-0,3420,8021,0520,6121,106M1.431
07/11/2024-2,72%-0,5921,1421,6721,0821,819M2.296
06/11/20240,70%0,1521,7321,4621,2221,864M1.348
05/11/2024-0,09%-0,0221,5821,4521,2421,748M1.891
04/11/20242,37%0,5021,6021,1921,1121,685M1.622
01/11/2024-3,30%-0,7221,1021,8221,0521,8212M2.289
31/10/2024-1,53%-0,3421,8222,1521,7522,248M1.519
30/10/2024-0,14%-0,0322,1622,1522,1522,463M945
29/10/2024-0,94%-0,2122,1922,4022,1122,484M1.235
28/10/20240,31%0,0722,4022,3322,3322,506M1.146
25/10/2024-0,67%-0,1522,3322,4822,2222,514M1.192
24/10/20240,18%0,0422,4822,3822,2322,485M1.095
23/10/20240,49%0,1122,4422,3322,2322,444M831
22/10/20240,36%0,0822,3322,4922,1522,494M1.319
21/10/2024-0,45%-0,1022,2522,2022,1122,459M1.888
18/10/20241,18%0,2622,3522,1922,0322,466M2.266
17/10/20241,94%0,4222,0921,6721,5122,133M920
16/10/20242,85%0,6021,6721,1621,0521,7414M2.236
15/10/20240,24%0,0521,0721,1220,7321,265M1.262
14/10/20240,86%0,1821,0220,7520,6221,125M1.501
11/10/20241,12%0,2320,8420,5820,5120,884M1.204
10/10/2024-0,19%-0,0420,6120,6420,5020,6810M2.267
09/10/2024-1,71%-0,3620,6521,1220,6021,127M1.541
08/10/2024-0,47%-0,1021,0121,0620,7621,185M1.266
07/10/20240,14%0,0321,1121,3920,9021,394M1.033
04/10/20240,00%0,0021,0821,0121,0121,345M1.513
03/10/2024-0,57%-0,1221,0821,0620,8721,204M1.289
02/10/20241,87%0,3921,2020,8120,8121,267M1.621
01/10/20242,61%0,5320,8120,2920,2920,846M1.646
30/09/2024-0,34%-0,0720,2820,3520,1020,425M1.024
27/09/20240,99%0,2020,3520,1620,1420,453M848
26/09/2024-0,54%-0,1120,1520,2720,1020,367M1.373
25/09/2024-1,22%-0,2520,2620,7420,1620,745M1.076
24/09/20240,29%0,0620,5120,6020,3020,696M1.159
23/09/20240,49%0,1020,4520,3120,1720,528M1.816
20/09/2024-1,45%-0,3020,3520,9820,2420,989M1.931
19/09/2024-0,05%-0,0120,6520,9520,6321,028M1.654
18/09/20240,10%0,0220,6620,6420,6421,0010M1.752
17/09/2024-0,05%-0,0120,6420,7920,4120,796M1.481
16/09/20241,18%0,2420,6520,4120,4120,726M1.568
13/09/20241,90%0,3820,4120,0020,0020,5328M2.532
12/09/2024-0,10%-0,0220,0320,0919,8420,105M1.391
11/09/20241,26%0,2520,0519,8119,7820,135M1.371
10/09/2024-0,05%-0,0119,8019,8219,6820,0231M3.055
09/09/2024-1,44%-0,2919,8120,1019,6620,108M2.183
06/09/2024-0,54%-0,1120,1020,2919,9020,337M1.874
05/09/20240,05%0,0120,2120,2919,8420,296M1.467
04/09/20242,80%0,5520,2019,5019,5020,289M2.108
03/09/20240,61%0,1219,6519,5019,3419,857M1.698
02/09/2024-1,06%-0,2119,5319,7419,3619,7711M1.911
30/08/20241,18%0,2319,7419,4519,3219,7411M1.801
29/08/2024-1,27%-0,2519,5119,7219,3519,728M2.006
28/08/20240,97%0,1919,7619,5719,3219,775M1.304
27/08/20240,62%0,1219,5719,5719,3319,6024M2.858
26/08/20241,35%0,2619,4519,2419,1919,609M2.205
23/08/20245,44%0,9919,1918,2918,2619,1912M2.696
22/08/2024-1,30%-0,2418,2018,5318,0718,579M2.339
21/08/2024-1,28%-0,2418,4418,7618,3318,8135M3.664
20/08/20240,54%0,1018,6818,6818,5218,7613M3.755
19/08/20241,42%0,2618,5818,2618,2218,586M1.200
16/08/2024-1,19%-0,2218,3218,5818,1318,615M969
15/08/20240,32%0,0618,5418,5018,3618,8414M2.121
14/08/20240,05%0,0118,4818,4918,3718,696M1.458
13/08/20240,38%0,0718,4718,4418,1718,608M2.358
12/08/2024-0,38%-0,0718,4018,6518,2118,799M1.788
09/08/20241,37%0,2518,4718,2218,1318,5810M2.424
08/08/20240,11%0,0218,2218,1818,0118,3310M1.710
07/08/2024-0,16%-0,0318,2018,0518,0518,5611M3.125
06/08/2024-0,11%-0,0218,2318,3518,1218,4510M2.059
05/08/2024-3,80%-0,7218,2518,5318,1718,6314M2.394
02/08/2024-0,89%-0,1718,9719,2018,9019,288M1.683
01/08/20240,42%0,0819,1419,1619,0519,268M2.058
31/07/20240,74%0,1419,0619,0018,9119,1930M3.012
30/07/2024--18,9218,9018,7119,0913M3.138


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito