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
04/07/2022-2,04%-0,209,609,849,569,842M723
01/07/20220,00%0,009,809,779,599,891M596
30/06/20220,41%0,049,809,619,539,922M681
29/06/2022-0,91%-0,099,769,819,659,81954K424
28/06/2022-0,81%-0,089,859,949,8510,182M821
27/06/20222,27%0,229,939,809,639,992M638
24/06/20220,21%0,029,719,889,509,882M619
23/06/20220,00%0,009,699,779,699,821M515
22/06/2022-0,31%-0,039,699,699,629,882M625
21/06/2022-2,80%-0,289,729,979,7210,082M769
20/06/20221,01%0,1010,0010,039,8110,133M979
17/06/2022-3,98%-0,419,9010,209,9010,2313M1.841
15/06/20221,38%0,1410,3110,3410,0110,424M1.689
14/06/20220,20%0,0210,1710,0710,0710,26978K482
13/06/2022-2,87%-0,3010,1510,2910,1010,293M1.292
10/06/20220,48%0,0510,4510,3910,1610,452M751
09/06/2022-2,62%-0,2810,4010,6110,3010,614M1.362
08/06/20220,66%0,0710,6810,6110,4610,984M1.521
07/06/2022-4,59%-0,5110,6111,0110,5411,037M1.607
06/06/20223,63%0,3911,1210,8010,6111,123M826
03/06/20221,42%0,1510,7310,5410,2610,738M1.262
02/06/20224,24%0,4310,5810,149,9510,5810M1.989
01/06/20221,10%0,1110,1510,039,8510,173M947
31/05/20220,20%0,0210,0410,049,8710,124M1.269
30/05/20220,00%0,0010,0210,1010,0010,221M648
27/05/20220,91%0,0910,029,969,8110,204M1.316
26/05/20220,91%0,099,939,919,8810,308M1.403
25/05/2022-1,40%-0,149,849,909,6310,146M1.222
24/05/20220,10%0,019,989,929,8110,02987K594
23/05/20221,12%0,119,979,859,859,99616K277
20/05/2022-1,89%-0,199,8610,189,6510,183M1.106
19/05/20221,82%0,1810,059,999,8010,061M474
18/05/2022-0,50%-0,059,879,969,7310,001M461
17/05/20220,40%0,049,9210,049,9210,221M577
16/05/2022-0,40%-0,049,889,989,8810,10742K282
13/05/20221,33%0,139,929,839,8310,182M537
12/05/2022-0,31%-0,039,799,729,7210,005M1.716
11/05/2022-1,01%-0,109,829,939,7610,102M826
10/05/2022-1,00%-0,109,9210,239,7510,238M2.706
09/05/2022-2,72%-0,2810,0210,209,8710,284M1.457
06/05/2022-3,74%-0,4010,3010,6310,2010,735M1.489
05/05/2022-4,38%-0,4910,7011,1110,4211,116M1.616
04/05/20222,01%0,2211,1910,8010,6011,256M857
03/05/20220,09%0,0110,9710,9110,8011,042M617
02/05/2022-0,90%-0,1010,9610,9710,6511,002M909
29/04/2022-3,57%-0,4111,0611,7410,7711,958M2.133
28/04/20220,53%0,0611,4711,4711,1511,513M1.019
27/04/20222,79%0,3111,4111,0311,0311,432M945
26/04/20220,27%0,0311,1011,0210,7711,172M753
25/04/20222,50%0,2711,0710,9410,6511,092M1.133
22/04/2022-1,01%-0,1110,8010,8110,5010,825M2.701
20/04/20224,80%0,5010,9110,4510,4410,953M1.203
19/04/2022-4,84%-0,5310,4110,8210,1510,8528M3.450
18/04/2022-5,45%-0,6310,9411,5910,9011,6714M3.575
14/04/20224,90%0,5411,5711,0710,9411,664M1.205
13/04/20221,47%0,1611,0311,0210,6011,1412M2.413
12/04/2022-2,95%-0,3310,8711,3710,8011,4911M3.909
11/04/2022-3,03%-0,3511,2011,6910,7711,6913M4.177
08/04/2022-9,84%-1,2611,5511,8910,7211,8922M5.143
07/04/2022-4,40%-0,5912,8113,4512,7313,523M985
06/04/2022-5,57%-0,7913,4014,2113,3614,214M918
05/04/2022-1,11%-0,1614,1914,4814,1514,482M422
04/04/2022-1,31%-0,1914,3514,5814,2614,623M671
01/04/20221,75%0,2514,5414,3314,2314,542M398
31/03/20220,14%0,0214,2914,3314,1614,432M597
30/03/2022-0,21%-0,0314,2714,7014,1314,842M628
29/03/20224,38%0,6014,3013,9213,6614,332M815
28/03/2022-1,51%-0,2113,7013,9113,6013,924M1.302
25/03/2022-0,36%-0,0513,9113,9613,7114,082M761
24/03/20224,41%0,5913,9613,3013,2413,964M2.158
23/03/20221,83%0,2413,3713,1312,9913,443M1.265
22/03/20221,39%0,1813,1313,0012,8513,316M1.444
21/03/2022-2,34%-0,3112,9513,3012,8113,407M2.299
18/03/2022-1,78%-0,2413,2613,6113,2614,0644M3.874
17/03/20221,20%0,1613,5013,2513,1213,544M2.121
16/03/20222,14%0,2813,3413,0713,0313,423M1.519
15/03/20220,00%0,0013,0613,2012,9213,293M1.441
14/03/2022-1,14%-0,1513,0613,1613,0613,433M1.192
11/03/20220,00%0,0013,2113,2013,0113,382M1.212
10/03/20224,43%0,5613,2112,6212,4313,283M1.585
09/03/20224,46%0,5412,6512,2412,1412,672M1.074
08/03/2022-7,49%-0,9812,1113,1712,1113,234M1.503
07/03/2022-1,06%-0,1413,0913,2213,0813,414M1.651
04/03/20220,68%0,0913,2313,1112,9213,323M1.385
03/03/2022-0,23%-0,0313,1413,1412,9213,483M1.316
02/03/2022-3,09%-0,4213,1713,5613,0213,564M1.257
25/02/2022-1,52%-0,2113,5913,9613,4013,963M1.413
24/02/2022-4,76%-0,6913,8014,0913,5314,175M1.617
23/02/20222,62%0,3714,4914,0813,7914,644M1.163
22/02/20225,45%0,7314,1213,4413,3914,123M1.327
21/02/20220,60%0,0813,3913,5013,1913,587M1.812
18/02/2022-2,20%-0,3013,3113,6313,2413,643M1.266
17/02/20222,72%0,3613,6113,2313,1513,613M974
16/02/2022-1,19%-0,1613,2513,4313,2513,453M1.325
15/02/2022-2,05%-0,2813,4113,6913,4113,694M1.426
14/02/20222,47%0,3313,6913,4413,2013,692M1.034
11/02/2022-0,67%-0,0913,3613,4513,2013,741M470
10/02/20220,67%0,0913,4513,3613,1313,481M434
09/02/20222,53%0,3313,3613,0212,9213,381M565
08/02/20220,15%0,0213,0312,9012,7413,072M509
07/02/20220,85%0,1113,0112,8112,7513,322M1.051
04/02/20220,94%0,1212,9012,7712,5213,002M453
03/02/20224,75%0,5812,7812,3112,2012,7825M506
02/02/2022-1,29%-0,1612,2012,3712,1712,401M531
01/02/2022-1,98%-0,2512,3612,5212,3512,732M455
31/01/20223,62%0,4412,6112,1812,1012,645M1.690
28/01/20220,00%0,0012,1712,2812,0512,301M487
27/01/2022-1,06%-0,1312,1712,3212,1712,386M1.706
26/01/2022-1,36%-0,1712,3012,5412,2412,574M1.627
25/01/2022-1,89%-0,2412,4712,8812,3412,884M1.589
24/01/2022-2,68%-0,3512,7113,0712,5913,084M1.125
21/01/2022-3,55%-0,4813,0613,5012,9513,505M1.806
20/01/20225,70%0,7313,5412,8712,7513,585M1.419
19/01/20222,15%0,2712,8112,5812,5012,874M1.666
18/01/2022-0,48%-0,0612,5412,5212,3112,562M707
17/01/2022-1,02%-0,1312,6012,7212,5212,78975K502
14/01/2022-0,86%-0,1112,7312,8712,4312,872M705
13/01/2022-0,85%-0,1112,8412,9112,7012,911M531
12/01/20222,05%0,2612,9512,6012,6012,961M751
11/01/20221,12%0,1412,6912,6012,3812,78888K494
10/01/2022-2,33%-0,3012,5512,7912,4312,802M812
07/01/2022-0,62%-0,0812,8512,9312,7513,022M1.162
06/01/2022-0,46%-0,0612,9313,0812,7513,161M727
05/01/2022-1,89%-0,2512,9913,2512,8213,306M594
04/01/2022-2,65%-0,3613,2413,7113,0613,712M554
03/01/2022-2,37%-0,3313,6013,9413,5514,063M518
30/12/20213,65%0,4913,9313,6813,4014,1922M674
29/12/20211,05%0,1413,4413,2913,2413,591M482
28/12/2021-3,48%-0,4813,3013,6313,1113,784M1.046
27/12/20212,45%0,3313,7813,5913,3213,931M769
23/12/20211,28%0,1713,4513,1513,1513,45579K310
22/12/20210,15%0,0213,2813,2512,9613,282M627
21/12/20210,00%0,0013,2613,2112,9113,26990K279
20/12/2021--13,2613,4312,9913,432M916


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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