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
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
30/07/2024-0,32%-0,0618,9218,9018,7119,0913M3.138
29/07/2024-1,86%-0,3618,9819,4418,9019,4410M2.211
26/07/20240,26%0,0519,3419,2919,2219,454M830
25/07/2024-2,08%-0,4119,2919,6319,2219,6611M2.622
24/07/2024-1,01%-0,2019,7020,0019,5420,008M1.783
23/07/2024-2,88%-0,5919,9020,2219,9020,2211M1.703
22/07/20240,00%0,0020,4920,5020,3920,6110M1.770
19/07/20240,69%0,1420,4920,3820,3520,547M1.076
18/07/2024-0,73%-0,1520,3520,6120,2220,6110M2.382
17/07/20240,84%0,1720,5020,3420,1420,509M1.413
16/07/20240,10%0,0220,3320,3320,2520,423M820
15/07/2024-1,02%-0,2120,3120,6220,2320,628M1.478
12/07/20240,34%0,0720,5220,4020,2920,615M953
11/07/20241,64%0,3320,4520,1520,1520,459M2.010
10/07/2024-0,69%-0,1420,1220,3220,1220,356M1.330
09/07/20240,40%0,0820,2620,3420,1120,345M1.060
08/07/2024-0,35%-0,0720,1820,2519,9320,3410M1.683
05/07/20240,00%0,0020,2520,2520,1120,467M1.570
04/07/20242,27%0,4520,2519,9019,8920,2510M1.740
03/07/20242,22%0,4319,8019,5419,4219,807M1.655
02/07/2024-0,31%-0,0619,3719,4719,2519,515M1.634
01/07/20240,21%0,0419,4319,5319,1819,6710M3.057
28/06/2024-0,31%-0,0619,3919,5119,2419,607M1.758
27/06/20241,20%0,2319,4519,2519,0319,486M1.390
26/06/20240,42%0,0819,2219,1818,9219,246M1.523
25/06/20246,57%1,1819,1419,1318,8919,2623M3.700
24/06/20241,47%0,2617,9617,8817,7118,017M1.710
21/06/20240,57%0,1017,7017,5917,3517,7310M1.677
20/06/20240,69%0,1217,6017,5917,3518,078M1.843
19/06/20241,33%0,2317,4817,2217,0717,482M496
18/06/20241,17%0,2017,2517,0617,0417,282M704
17/06/20240,12%0,0217,0516,9716,8117,193M877
14/06/20240,77%0,1317,0316,8716,7417,134M652
13/06/2024-2,20%-0,3816,9017,4216,9017,423M835
12/06/2024-0,46%-0,0817,2817,6917,1617,703M1.069
11/06/20241,52%0,2617,3617,1117,1017,432M941
10/06/2024-0,64%-0,1117,1017,1717,0017,347M1.654
07/06/2024-1,49%-0,2617,2117,5317,1317,533M768
06/06/20240,17%0,0317,4717,4417,0917,629M2.311
05/06/2024-0,34%-0,0617,4417,4517,3217,533M787
04/06/2024-0,46%-0,0817,5017,5317,3417,595M1.266
03/06/20240,40%0,0717,5817,5117,3317,622M877
31/05/2024-0,57%-0,1017,5117,6117,3517,725M1.305
29/05/2024-0,28%-0,0517,6117,6017,4517,654M740
28/05/2024-1,34%-0,2417,6618,1117,6418,114M866
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--18,0018,2417,6918,276M1.864


*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. (v4.2.8)
www.ibovx.com.br


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