papéis
login
mais

Cotação atual, histórico e gráfico do papel: FRIO3

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: frio3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/2020-13,31%-11,9878,0078,0078,0078,008K1
25/08/20200,00%0,0089,9889,9889,9889,9845K1
24/08/20201,21%1,0889,9890,0089,9890,0036K2
21/08/2020-1,22%-1,1088,9088,9088,9088,909K1
14/08/20200,00%0,0090,0090,0090,0090,0018K2
07/08/20200,00%0,0090,0090,0090,0090,00432K4
06/08/20200,00%0,0090,0090,0090,0090,009K1
04/08/2020-0,22%-0,2090,0090,0090,0090,0099K4
03/08/2020-1,96%-1,8090,2090,2090,2090,209K1
31/07/2020-11,53%-11,9992,0091,2691,2693,2037K4
30/07/2020-3,71%-4,01103,99103,99103,99103,9910K1
28/07/202011,34%11,00108,00105,00105,00110,0043K4
27/07/20202,11%2,0097,0097,0097,0097,0010K1
24/07/2020-26,92%-35,0095,00120,0094,20120,0061K6
15/07/202014,04%16,00130,00130,00130,00130,0013K1
10/07/20203,64%4,00114,00115,00114,00118,0035K3
08/07/20200,00%0,00110,00110,00110,00110,0033K1
06/07/2020-8,33%-10,00110,00120,00110,00120,0080K7
01/07/202020,00%20,00120,00110,72110,71120,0082K7
29/06/2020-8,26%-9,00100,00100,00100,00100,0030K2
25/06/202021,11%19,00109,0090,0090,00110,01104K9
24/06/202012,50%10,0090,0090,0090,0090,0027K3
19/06/202015,94%11,0080,0080,0080,0080,0016K2
09/06/202030,16%15,9969,0069,0069,0069,007K1
13/05/20200,00%0,0053,0153,0153,0153,01159K1
20/04/2020-11,65%-6,9953,0153,0153,0153,015K1
14/04/20206,76%3,8060,0060,0060,0060,006K1
02/04/2020-18,55%-12,8056,2056,2056,2056,206K1
13/03/2020-8,00%-6,0069,0069,0069,0069,007K1
11/03/2020-0,01%-0,0175,0075,0075,0075,0022K3
10/03/20200,01%0,0175,0180,0075,0180,0016K2
09/03/2020-25,00%-25,0075,0075,0075,0075,008K1
19/02/2020-5,30%-5,60100,00105,60100,00105,6031K3
17/02/2020-3,19%-3,48105,60105,60105,60105,6011K1
14/02/20203,89%4,08109,08141,00109,08141,9064K5
13/02/202034,63%27,01105,0078,0078,00110,00409K29
12/02/202027,85%16,9977,9970,0070,0077,9999K4
30/01/20200,00%0,0061,0061,0061,0061,0049K1
13/01/20200,00%0,0061,0061,0061,0061,009M2
10/01/20200,00%0,0061,0061,0061,0061,00232K3
26/12/2019-2,56%-1,6061,0061,0061,0061,006K1
06/12/20190,00%0,0062,6062,6062,6062,606K1
27/11/2019-5,15%-3,4062,6062,6062,6062,606K1
16/10/20190,00%0,0066,0066,0066,0066,007K1
15/10/2019-5,70%-3,9966,0066,0066,0066,0013K1
11/10/20196,05%3,9969,9969,9969,9969,997K1
10/10/20190,00%0,0066,0066,0066,0066,0040K1
09/10/20190,00%0,0066,0066,0066,0066,007K1
30/09/2019-8,33%-6,0066,0066,0066,0066,007K1
12/09/20190,00%0,0072,0072,0072,0072,007K1
21/08/20192,86%2,0072,0072,0072,0072,0043K2
20/08/20196,87%4,5070,0070,0070,0070,007K1
14/08/201911,02%6,5065,5063,0163,0171,6040K6
02/08/201910,55%5,6359,0059,0059,0059,006K1
08/07/20198,59%4,2253,3753,3653,3653,3727K3
28/06/2019-7,18%-3,8049,1549,1549,1549,155K1
21/06/20193,82%1,9552,9551,5151,5152,9526K3
11/06/20196,25%3,0051,0051,0051,0051,005K1
24/05/20190,00%0,0048,0048,0048,0048,0053K3
10/05/20190,00%0,0048,0048,0048,0048,0048K2
08/05/20190,00%0,0048,0048,0048,0048,0014K2
26/04/20190,00%0,0048,0048,0048,0048,005K1
23/04/20190,00%0,0048,0048,0048,0048,005K1
09/04/20190,80%0,3848,0048,0048,0048,0010K2
27/03/2019-5,20%-2,6147,6247,6247,6247,625K1
26/03/2019-11,88%-6,7750,2353,2350,2353,2347K8
08/03/20190,00%0,0057,0057,0057,0057,006K1
07/03/2019-3,39%-2,0057,0057,0057,0057,0034K2
31/01/20190,00%0,0059,0059,0059,0059,006K1
17/01/20190,00%0,0059,0059,0059,0059,006K1
08/01/20190,00%0,0059,0059,0059,0059,006K1
04/01/20190,00%0,0059,0059,0059,0059,0012K2
28/12/2018-1,67%-1,0059,0059,0059,0059,006K1
11/12/20183,45%2,0060,0060,0160,0060,0124K4
07/12/20181,75%1,0058,0058,0058,0058,0012K2
28/11/20185,59%3,0257,0054,9954,9957,0011K2
26/11/201813,64%6,4853,9853,9853,9854,2032K6
22/11/20180,00%0,0047,5047,5047,5047,505K1
21/11/20180,00%0,0047,5047,5047,5047,5010K1
14/11/2018-0,02%-0,0147,5047,5047,5047,505K1
09/11/20180,02%0,0147,5147,5147,5147,515K1
26/10/20180,00%0,0047,5047,5047,5047,505K1
19/10/20180,00%0,0047,5047,5047,5047,5010K1
17/10/20180,00%0,0047,5047,5047,5047,5033K6
04/10/20180,00%0,0047,5047,5047,5047,5010K2
02/10/20180,00%0,0047,5047,5047,5047,5019K4
11/09/2018-5,00%-2,5047,5047,5147,5047,5110K2
27/08/20185,26%2,5050,0050,0050,0050,005K1
22/08/20180,00%0,0047,5047,5047,5047,505K1
21/08/20180,00%0,0047,5047,5047,5047,5019K1
17/08/20180,00%0,0047,5047,5047,5047,5019K2
16/08/20180,00%0,0047,5047,5047,5047,5066K2
15/08/20180,00%0,0047,5047,5047,5047,505K1
14/08/20180,00%0,0047,5047,5047,5047,5010K1
10/08/20180,00%0,0047,5047,5047,5047,505K1
08/08/20180,00%0,0047,5047,5047,5047,505K1
06/08/20180,15%0,0747,5047,4747,4747,50104K4
30/07/201810,30%4,4347,4343,3543,3547,4364K6
27/07/2018-2,18%-0,9643,0043,1043,0043,1013K3
19/07/2018-7,45%-3,5443,9644,8143,9644,819K2
10/07/20185,56%2,5047,5047,0047,0047,507M6
27/06/20188,43%3,5045,0042,3042,3046,0080K8
22/06/20180,00%0,0041,5041,5141,5041,5142K3
21/06/2018-3,49%-1,5041,5041,5041,5041,5046K8
15/06/20180,00%0,0043,0043,0043,0043,0056K2
07/06/20180,00%0,0043,0043,2641,0343,37228K15
06/06/2018-4,44%-2,0043,0043,0143,0043,0156K4
05/06/20184,65%2,0045,0043,2643,2645,0053K6
04/06/20180,00%0,0043,0043,0043,0043,0126K3
01/06/2018-0,49%-0,2143,0043,5043,0043,5065K4
30/05/2018-3,98%-1,7943,2143,2143,2143,214K1
24/05/20180,00%0,0045,0045,0045,0045,0022K5
23/05/20180,00%0,0045,0045,0045,0045,0014K3
21/05/20180,00%0,0045,0045,0045,0045,0027K3
18/05/2018-11,71%-5,9745,0046,3045,0046,3060K11
11/05/20188,91%4,1750,9747,0147,0050,9773K12
10/05/2018-6,17%-3,0846,8047,0145,0047,01151K21
08/05/20187,97%3,6849,8846,6446,0049,8862K8
07/05/2018-5,71%-2,8046,2048,0046,0848,0038K5
03/05/2018-2,00%-1,0049,0049,5149,0049,5115K2
02/05/2018-3,85%-2,0050,0050,0050,0050,005K1
25/04/2018-1,85%-0,9852,0052,0052,0052,003M4
23/04/20188,12%3,9852,9849,0049,0052,9876K11
20/04/2018-1,94%-0,9749,0047,6147,6149,9815K3
19/04/2018-0,06%-0,0349,9749,9749,9749,975K1
26/03/20181,83%0,9050,0050,0050,0050,005K1
22/03/2018-0,91%-0,4549,1049,1149,1049,1120K2
19/03/2018-4,71%-2,4549,5551,9949,5551,99406K10
16/03/20181,48%0,7652,0053,9652,0053,9611K2
15/03/2018-5,44%-2,9551,2451,9951,2451,9910K2
14/03/20188,38%4,1954,1950,0050,0054,1921K4
13/03/201817,65%7,5050,0043,9943,9950,0014K3
12/03/20181,19%0,5042,5042,0042,0042,99273K8
09/03/2018--42,0040,0040,0042,00360K8


*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


© 2017-2020 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