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

papéis
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
27/05/20240,56%0,1017,9017,7717,5717,901M480
24/05/20240,00%0,0017,8017,7317,7017,932M809
23/05/20240,56%0,1017,8017,6917,5517,873M1.016
22/05/2024-1,88%-0,3417,7017,9417,5917,949M1.264
21/05/2024-0,66%-0,1218,0418,1117,9118,184M908
20/05/2024-0,71%-0,1318,1618,2718,1118,484M984
17/05/2024-0,33%-0,0618,2918,4218,1518,423M653
16/05/2024-1,18%-0,2218,3518,6318,2718,635M1.343
15/05/20240,54%0,1018,5718,3718,3718,652M782
14/05/20240,65%0,1218,4718,3118,1518,543M808
13/05/20242,00%0,3618,3517,9917,9118,463M890
10/05/2024-0,06%-0,0117,9917,9917,7718,447M1.424
09/05/2024-1,64%-0,3018,0018,2417,6918,276M1.864
08/05/20240,00%0,0018,3018,4017,9618,436M1.574
07/05/2024-0,11%-0,0218,3018,3518,1418,513M1.165
06/05/2024-0,76%-0,1418,3218,4018,2618,713M826
03/05/20242,56%0,4618,4618,2118,2018,555M1.110
02/05/2024-0,17%-0,0318,0017,9917,9118,386M2.339
30/04/20240,00%0,0018,0318,0017,9018,425M1.393
29/04/20240,39%0,0718,0318,0017,8018,133M572
26/04/20242,63%0,4617,9617,5117,5118,052M619
25/04/2024-0,68%-0,1217,5017,6217,4117,6212M917
24/04/2024-0,40%-0,0717,6217,7017,5417,934M1.233
23/04/2024-2,10%-0,3817,6917,8117,6517,964M858
22/04/20241,35%0,2418,0717,7317,7318,275M1.510
19/04/20241,89%0,3317,8317,5317,3017,834M1.156
18/04/20240,98%0,1717,5017,3217,2017,555M1.399
17/04/20240,17%0,0317,3317,3917,2817,583M1.210
16/04/20240,29%0,0517,3017,2516,9917,405M1.738
15/04/2024-2,16%-0,3817,2517,6317,0917,637M2.560
12/04/2024-0,79%-0,1417,6317,7117,4117,725M1.495
11/04/2024-1,11%-0,2017,7717,9017,6517,972M727
10/04/2024-0,88%-0,1617,9718,0917,9118,154M1.465
09/04/20241,57%0,2818,1317,8517,8418,172M793
08/04/20242,23%0,3917,8517,4517,4517,863M790
05/04/2024-0,85%-0,1517,4617,5717,4017,693M935
04/04/20241,27%0,2217,6117,3217,3217,913M1.423
03/04/2024-1,64%-0,2917,3917,6917,3317,744M1.288
02/04/2024-0,39%-0,0717,6817,6617,3417,7711M1.590
01/04/2024-0,84%-0,1517,7517,9917,5417,995M1.548
28/03/2024-0,50%-0,0917,9017,9917,8518,112M707
27/03/20240,39%0,0717,9917,8717,7818,092M766
26/03/20240,17%0,0317,9217,8917,7118,015M1.449
25/03/2024-0,72%-0,1317,8918,0317,7718,103M891
22/03/2024-0,93%-0,1718,0218,0917,8718,114M1.593
21/03/20240,72%0,1318,1918,2318,0018,284M1.161
20/03/20241,98%0,3518,0617,8017,6818,136M1.314
19/03/20240,91%0,1617,7117,5517,4617,803M729
18/03/2024-0,23%-0,0417,5517,6117,3817,713M1.091
15/03/20242,45%0,4217,5917,0817,0817,598M1.886
14/03/2024-0,12%-0,0217,1717,2816,9617,394M1.460
13/03/20241,24%0,2117,1917,1016,9917,214M1.320
12/03/20241,43%0,2416,9816,9216,4917,067M1.577
11/03/20240,54%0,0916,7416,6516,5216,804M834
08/03/2024-0,42%-0,0716,6516,6316,5216,893M995
07/03/2024-0,48%-0,0816,7216,7816,5716,813M799
06/03/20240,90%0,1516,8016,6316,6216,875M1.228
05/03/20240,91%0,1516,6516,4916,4516,782M1.046
04/03/2024-0,72%-0,1216,5016,6216,3416,863M1.166
01/03/20241,65%0,2716,6216,3516,3016,625M1.418
29/02/2024-1,27%-0,2116,3516,4716,2516,515M1.339
28/02/2024-0,30%-0,0516,5616,6416,5116,652M1.071
27/02/20240,91%0,1516,6116,5516,3616,653M1.389
26/02/20240,55%0,0916,4616,3716,2516,533M891
23/02/2024-0,43%-0,0716,3716,5416,0716,545M1.517
22/02/20242,05%0,3316,4416,2516,1516,443M1.082
21/02/2024-0,62%-0,1016,1116,2115,9516,304M1.497
20/02/20241,12%0,1816,2115,9515,8016,325M1.586
19/02/20242,30%0,3616,0315,6815,5016,043M829
16/02/20242,02%0,3115,6715,5415,2815,693M956
15/02/20241,39%0,2115,3615,1414,9615,369M1.980
14/02/2024-0,53%-0,0815,1515,2314,8715,235M1.782
09/02/20240,26%0,0415,2315,1215,1015,412M987
08/02/2024-2,13%-0,3315,1915,5214,9415,525M1.444
07/02/20240,58%0,0915,5215,4415,3215,592M1.166
06/02/20241,51%0,2315,4315,1615,1615,594M1.765
05/02/2024-0,72%-0,1115,2015,3815,0615,454M2.077
02/02/2024-0,78%-0,1215,3115,4315,0715,434M1.517
01/02/2024-1,22%-0,1915,4315,6015,2415,604M1.469
31/01/20245,33%0,7915,6214,8314,8315,666M2.173
30/01/2024-0,94%-0,1414,8314,9614,7915,015M1.914
29/01/2024-0,53%-0,0814,9715,0514,7815,128M3.342
26/01/2024-1,12%-0,1715,0515,2015,0215,325M2.038
25/01/2024-1,10%-0,1715,2215,3615,2015,394M1.409
24/01/2024-0,06%-0,0115,3915,4215,2515,494M1.761
23/01/20241,32%0,2015,4015,2015,1715,423M1.186
22/01/2024-1,94%-0,3015,2015,5015,1615,674M1.315
19/01/20240,00%0,0015,5015,5015,2215,566M2.379
18/01/2024-1,52%-0,2415,5015,8215,5015,893M1.231
17/01/2024-0,82%-0,1315,7415,9015,6015,907M1.703
16/01/2024-1,55%-0,2515,8716,0715,8516,095M1.819
15/01/2024-0,12%-0,0216,1216,1315,9016,193M1.133
12/01/20241,70%0,2716,1415,7315,6616,284M1.336
11/01/2024-1,49%-0,2415,8716,0215,7316,067M2.106
10/01/2024-1,10%-0,1816,1116,3715,9516,375M1.546
09/01/2024-1,27%-0,2116,2916,3416,2216,792M910
08/01/20240,61%0,1016,5016,3516,2716,604M1.480
05/01/20241,23%0,2016,4016,2016,1516,614M1.556
04/01/2024-2,70%-0,4516,2016,7615,9516,769M2.332
03/01/20241,34%0,2216,6516,3316,2716,816M1.922
02/01/2024-3,35%-0,5716,4316,9016,4316,9910M3.595
28/12/20230,53%0,0917,0016,8716,7017,006M2.287
27/12/20230,24%0,0416,9116,8516,8117,054M1.107
26/12/2023-0,18%-0,0316,8716,8916,7617,054M870
22/12/2023-1,23%-0,2116,9017,0516,6517,145M1.797
21/12/2023-0,35%-0,0617,1117,1816,9517,186M1.623
20/12/20230,47%0,0817,1717,1617,0517,245M1.512
19/12/20232,03%0,3417,0916,7016,6017,208M1.916
18/12/20232,07%0,3416,7516,4516,3216,836M1.799
15/12/2023-2,32%-0,3916,4116,8916,3216,8911M3.283
14/12/20231,76%0,2916,8016,5516,5216,9014M4.403
13/12/20232,74%0,4416,5116,0215,9816,516M2.568
12/12/20231,07%0,1716,0716,0015,7616,075M1.708
11/12/20230,25%0,0415,9015,8515,5415,929M2.759
08/12/20231,15%0,1815,8615,6515,6315,944M1.514
07/12/20230,19%0,0315,6815,6815,4915,736M2.314
06/12/2023-1,07%-0,1715,6515,8115,5915,939M3.112
05/12/20230,13%0,0215,8215,8015,6515,918M3.071
04/12/2023-0,88%-0,1415,8015,9115,6915,9310M1.818
01/12/20231,40%0,2215,9415,6415,4915,968M2.812
30/11/20232,01%0,3115,7215,4115,3715,728M2.083
29/11/2023-1,22%-0,1915,4115,6515,3915,714M1.579
28/11/20230,65%0,1015,6015,4615,2515,685M2.274
27/11/20230,00%0,0015,5015,4515,2815,606M1.917
24/11/2023-0,51%-0,0815,5015,5015,3515,724M1.834
23/11/20231,30%0,2015,5815,3215,1715,668M3.240
22/11/2023-2,35%-0,3715,3815,9015,1715,9015M4.271
21/11/2023-3,26%-0,5315,7516,3215,6616,479M2.842
20/11/2023-0,12%-0,0216,2816,4516,2216,534M1.840
17/11/2023-0,85%-0,1416,3016,5416,2816,5711M2.747
16/11/20230,37%0,0616,4416,5516,4116,819M2.919
14/11/20233,93%0,6216,3815,7915,7216,3914M4.264
13/11/2023-3,25%-0,5315,7616,2315,7516,278M2.120
10/11/2023--16,2915,8715,8716,297M2.586


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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