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: 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
21/03/2024-8,65%-25,65271,00271,00271,00271,0027K1
11/03/2024-13,01%-44,35296,65296,65296,65296,6530K1
05/03/20240,15%0,50341,00341,00341,00341,0034K1
04/03/2024-0,15%-0,50340,50341,00340,50341,0068K2
01/03/2024-2,57%-9,00341,00341,00341,00341,0034K1
27/02/20240,00%0,00350,00370,00350,00390,00149K4
26/02/20242,94%10,00350,00341,10341,10350,00139K4
23/02/2024-0,29%-1,00340,00341,00340,00341,00170K5
22/02/20240,00%0,00341,00341,00341,00341,0034K1
21/02/20240,00%0,00341,00341,00340,00341,00136K4
20/02/20240,00%0,00341,00341,01341,00341,0168K2
19/02/20243,33%11,00341,00310,00310,00399,891M22
16/02/20246,45%20,00330,00310,00310,00330,002M26
15/02/20240,00%0,00310,00310,00310,00310,0031K1
14/02/20240,00%0,01310,00309,98300,00310,00123K4
09/02/20240,00%-0,01309,99309,99309,99309,9931K1
08/02/20240,65%2,00310,00308,00308,00318,98902K14
07/02/20242,67%8,00308,00299,99299,99308,00851K19
06/02/20240,67%2,00300,00295,00295,00300,00863K21
05/02/20240,10%0,30298,00297,50296,00300,00746K17
02/02/2024-0,60%-1,80297,70299,50297,70299,50179K6
01/02/20241,53%4,50299,50301,00295,00301,00179K5
31/01/202415,69%40,00295,00251,00251,00301,001M32
30/01/20241,19%3,00255,00255,00255,00255,0026K1
29/01/2024-0,79%-2,00252,00252,00252,00252,0025K1
26/01/2024-0,39%-1,00254,00254,00253,00255,00127K5
25/01/20240,00%0,00255,00255,00255,00255,0051K2
23/01/2024-5,56%-15,00255,00255,00255,00255,0026K1
19/01/20248,00%20,00270,00260,00250,00270,00287K8
18/01/2024-2,72%-7,00250,00250,00250,00250,0050K1
17/01/20242,80%7,00257,00260,00255,00260,00206K7
16/01/20244,60%11,00250,00270,00250,00270,00356K14
15/01/2024-20,04%-59,89239,00240,00237,12240,0072K3
11/01/20248,69%23,89298,89273,00273,00300,00686K16
10/01/202416,03%38,00275,00240,00240,00289,002M37
09/01/20240,74%1,75237,00235,00235,00240,00286K7
08/01/2024-2,79%-6,75235,25241,99235,25242,00192K8
05/01/20240,83%2,00242,00230,00230,00243,00215K8
04/01/20240,00%0,01240,00239,98237,00240,00215K8
03/01/20240,41%0,99239,99231,00231,00240,00166K6
02/01/2024-0,42%-1,00239,00240,00225,00240,00163K7
28/12/20239,59%21,00240,00236,50236,50242,00623K22
27/12/2023-0,45%-1,00219,00220,00219,00235,99378K14
26/12/20230,00%0,00220,00220,00198,51220,00409K19
22/12/20230,00%0,00220,00220,00215,00220,00241K7
21/12/202313,70%26,51220,00199,00199,00220,00188K8
20/12/202313,81%23,48193,49170,00170,00193,49143K8
19/12/20231,80%3,01170,01164,00160,00177,00478K29
18/12/202312,08%18,00167,00159,60151,03167,00367K23
15/12/2023-0,67%-1,00149,00149,00149,00149,0030K2
14/12/2023-7,41%-12,00150,00163,00150,00163,0079K5
13/12/202340,87%47,00162,00117,50117,50163,76137K9
12/12/20235,50%6,00115,00115,00115,00115,0023K2
11/12/20239,00%9,00109,00100,00100,00110,00380K10
08/12/20231,01%1,00100,00100,00100,00100,00100K6
07/12/2023-2,94%-3,0099,0098,0295,0099,00194K11
06/12/20230,99%1,00102,00102,00102,00102,0010K1
05/12/20231,00%1,00101,00102,00101,00102,00112K6
04/12/2023-0,50%-0,50100,00100,00100,00100,0020K2
01/12/2023-0,99%-1,00100,50100,00100,00100,50160K8
30/11/20236,84%6,50101,5090,0090,00101,5098K8
29/11/20235,54%4,9995,0090,0190,00102,49428K32
28/11/2023-9,99%-9,9990,0190,0184,0591,0063K7
27/11/202311,14%10,02100,0080,0880,08100,00895K27
24/11/20232,13%1,8889,9889,9089,9089,9818K2
23/11/202310,12%8,1088,1079,4979,4990,00909K102
22/11/202325,00%16,0080,0065,0065,0080,00335K31
21/11/202325,49%13,0064,0051,0051,0064,0039K5
14/11/20230,99%0,5051,0051,0051,0051,0010K2
13/11/20230,00%0,0050,5050,5050,5050,505K1
10/11/2023-0,98%-0,5050,5049,0149,0150,5015K3
17/10/202318,44%7,9451,0051,0051,0051,005K1
16/10/20230,00%0,0043,0643,0643,0643,064K1
13/10/2023-4,42%-1,9943,0643,0643,0643,064K1
26/09/20230,11%0,0545,0545,0545,0545,055K1
12/09/20230,00%0,0045,0045,0145,0045,019K2
05/09/2023-10,93%-5,5245,0049,0045,0049,009K2
14/08/20230,04%0,0250,5250,5250,5250,525K1
11/08/20230,00%0,0050,5050,5050,5050,505K1
09/08/20230,00%0,0050,5050,5050,5050,505K1
07/08/20231,00%0,5050,5050,5050,5050,505K1
03/08/202310,86%4,9050,0050,0050,0050,0010K2
02/08/20230,04%0,0245,1045,1145,1045,1114K2
28/07/2023-0,38%-0,1745,0845,0845,0845,085K1
20/07/2023-0,02%-0,0145,2545,2645,2545,2618K2
19/07/20230,00%0,0045,2645,2645,2645,269K1
14/07/20230,00%0,0045,2645,2645,2645,265K1
13/07/20230,00%0,0045,2645,2645,2645,265K1
05/07/20230,00%0,0045,2645,2645,2645,269K2
04/07/20230,00%0,0045,2645,2645,2645,265K1
03/07/20230,53%0,2445,2645,2645,2645,265K1
30/06/20230,00%0,0045,0245,0245,0245,025K1
29/06/20230,00%0,0045,0245,0245,0245,025K1
27/06/20230,02%0,0145,0245,0345,0245,039K2
26/06/2023-19,62%-10,9945,0156,0045,0156,0020K4
23/06/202369,65%22,9956,0044,9040,0060,72127K24
22/06/202348,63%10,8033,0133,0133,0133,017K2
02/06/2023-3,48%-0,8022,2122,2122,2122,212K1
26/05/20230,00%0,0023,0123,0123,0123,019K2
24/05/20239,57%2,0123,0123,0123,0123,012K1
19/04/20235,00%1,0021,0021,0021,0021,0010K3
10/04/20230,00%0,0020,0020,0020,0020,0024K2
03/04/20230,00%0,0020,0020,0020,0020,0012K1
31/03/20230,00%0,0020,0020,0020,0020,006K2
24/03/2023-14,89%-3,5020,0020,0020,0020,002K1
17/03/2023-2,08%-0,5023,5023,5023,5023,502K1
24/02/2023-1,23%-0,3024,0024,0024,0024,002K1
16/02/2023-3,95%-1,0024,3024,3024,3024,3015K2
01/02/20230,20%0,0525,3025,3125,3025,3110K3
19/01/2023-18,55%-5,7525,2525,2525,2525,253K1
16/11/2022-7,49%-2,5131,0031,0031,0031,003K1
26/09/2022-11,58%-4,3933,5130,1430,1437,8914K4
13/09/202211,27%3,8437,9037,9037,9037,904K1
08/09/2022-17,91%-7,4334,0634,0634,0634,063K1
06/09/2022-0,02%-0,0141,4941,4941,4941,494K1
05/04/2022-7,76%-3,4941,5041,5041,5041,5012K2
29/03/2022-0,02%-0,0144,9944,9944,9944,9913K1
22/03/2022-0,02%-0,0145,0045,0045,0045,0014K2
21/03/2022-11,03%-5,5845,0145,0045,0045,019K2
27/12/20210,00%0,0050,5950,5950,5950,595K1
29/11/202123,39%9,5950,5949,9949,9050,5915K3
26/11/20210,00%0,0041,0041,0041,0041,0012K2
16/11/20210,00%0,0041,0041,0041,0041,004K1
12/11/2021-10,93%-5,0341,0041,0041,0041,004K1
28/10/2021-13,77%-7,3546,0346,0346,0346,0318K4
13/10/2021-4,68%-2,6253,3853,3853,3853,3821K3
08/10/2021-15,98%-10,6556,0056,0056,0056,0017K3
16/08/20214,14%2,6566,6566,6566,6566,657K1
13/08/20216,84%4,1064,0059,9059,9064,0024K4
05/08/20210,00%0,0059,9059,9059,9059,906K1
26/07/2021-0,17%-0,1059,9059,9059,9059,9012K2
19/07/2021-5,06%-3,2060,0063,0060,0063,2031K5
16/07/20210,00%0,0063,2063,2063,2063,2044K5
15/07/2021--63,2063,2063,0063,2038K6


*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. (v4.0.8)
www.ibovx.com.br


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