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: FRTA3

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20231,88%0,042,172,102,102,171K4
28/11/20230,47%0,012,132,132,112,132K4
27/11/20230,47%0,012,122,122,092,135K9
24/11/2023-1,86%-0,042,112,132,112,1912K10
23/11/20230,00%0,002,152,152,122,174K6
22/11/2023-0,46%-0,012,152,132,122,197K10
21/11/20231,41%0,032,162,132,122,163K7
20/11/2023-1,84%-0,042,132,142,122,174K8
17/11/20231,40%0,032,172,172,142,1913K16
16/11/2023-1,83%-0,042,142,152,142,1813K18
14/11/20232,83%0,062,182,122,122,1815K26
13/11/20230,00%0,002,122,142,122,145K9
10/11/20230,00%0,002,122,152,122,2133K51
09/11/2023-1,85%-0,042,122,162,122,3259K55
08/11/20230,93%0,022,162,182,162,185K11
07/11/2023-0,47%-0,012,142,142,122,2018K21
06/11/2023-0,92%-0,022,152,172,152,171K4
03/11/20232,36%0,052,172,172,122,1722K21
01/11/20230,95%0,022,122,152,122,152K7
31/10/20230,48%0,012,102,092,092,111K5
30/10/2023-4,57%-0,102,092,212,092,2942K50
27/10/2023-3,52%-0,082,192,302,192,3447K52
26/10/2023-1,30%-0,032,272,392,272,3911K14
25/10/20230,00%0,002,302,332,292,3321K10
24/10/20230,00%0,002,302,342,302,4113K12
23/10/20230,44%0,012,302,392,272,3914K15
20/10/2023-5,76%-0,142,292,502,282,5032K37
19/10/2023-7,25%-0,192,432,692,392,6938K75
18/10/2023-3,68%-0,102,622,682,572,6914K19
17/10/2023-0,73%-0,022,722,752,672,757K12
16/10/20230,37%0,012,742,782,712,8515K25
13/10/2023-13,06%-0,412,733,012,713,0549K54
11/10/20236,80%0,203,142,922,873,19110K92
10/10/20232,08%0,062,942,902,602,9887K141
09/10/202325,22%0,582,882,422,422,98287K259
06/10/2023-6,50%-0,162,302,362,302,4512K17
05/10/20231,23%0,032,462,492,392,494K12
04/10/20230,41%0,012,432,532,282,5325K28
03/10/2023-2,42%-0,062,422,542,422,6638K45
02/10/20233,33%0,082,482,352,352,5525K36
29/09/20236,19%0,142,402,292,282,4929K51
28/09/2023-1,74%-0,042,262,292,262,314K7
27/09/20230,00%0,002,302,302,302,302301
26/09/2023-1,71%-0,042,302,352,302,359K16
22/09/20232,63%0,062,342,302,302,367K13
21/09/2023-0,44%-0,012,282,272,272,281K2
20/09/2023-2,97%-0,072,292,352,282,355K11
19/09/20233,51%0,082,362,402,362,412K4
18/09/20230,00%0,002,282,402,282,404K10
15/09/2023-3,39%-0,082,282,372,282,374K7
14/09/2023-3,67%-0,092,362,452,362,455K10
13/09/20237,93%0,182,452,322,312,4518K25
12/09/2023-1,30%-0,032,272,282,272,375K9
08/09/20230,44%0,012,302,312,302,311K5
06/09/20230,88%0,022,292,292,292,293K2
04/09/2023-1,30%-0,032,272,322,272,324K7
01/09/2023-0,86%-0,022,302,322,262,3315K20
31/08/2023-1,69%-0,042,322,302,302,326923
30/08/20230,85%0,022,362,362,362,362361
29/08/20230,43%0,012,342,472,312,474K8
28/08/2023-1,27%-0,032,332,462,332,4610K21
25/08/2023-0,84%-0,022,362,222,212,413K9
24/08/20230,42%0,012,382,372,312,3810K13
23/08/2023-1,66%-0,042,372,492,372,4913K23
22/08/2023-1,23%-0,032,412,452,272,4517K32
21/08/20231,24%0,032,442,452,442,454K6
18/08/2023-5,49%-0,142,412,422,342,5544K46
17/08/2023-3,04%-0,082,552,592,552,6315K16
16/08/2023-5,73%-0,162,632,712,592,7127K42
15/08/2023-1,41%-0,042,792,822,682,8434K40
14/08/2023-5,98%-0,182,833,012,833,0334K38
11/08/2023-0,66%-0,023,012,982,983,1610K13
10/08/2023-3,19%-0,103,033,043,003,1121K34
09/08/2023-1,26%-0,043,133,093,093,173K9
08/08/20234,28%0,133,173,063,043,1724K35
07/08/2023-3,49%-0,113,043,173,043,1717K13
04/08/2023-0,94%-0,033,153,183,153,185K7
03/08/20230,32%0,013,183,163,133,2319K27
02/08/20230,00%0,003,173,233,133,2314K16
01/08/2023-2,76%-0,093,173,263,173,268K14
31/07/20230,31%0,013,263,353,233,3924K45
28/07/2023-3,27%-0,113,253,353,103,3531K47
27/07/2023-1,18%-0,043,363,403,313,4078K59
26/07/2023-9,33%-0,353,403,743,353,74273K228
25/07/20230,27%0,013,753,793,723,799K15
24/07/2023-0,27%-0,013,743,873,663,8738K37
21/07/2023-1,06%-0,043,753,753,733,776K10
20/07/20231,07%0,043,793,733,683,7912K14
19/07/20234,17%0,153,753,823,603,8224K29
18/07/2023-4,76%-0,183,603,873,603,8763K56
17/07/20233,56%0,133,783,613,613,96175K131
14/07/20230,55%0,023,653,813,603,8325K29
13/07/2023-2,94%-0,113,633,923,633,9224K37
12/07/2023-3,61%-0,143,743,883,744,0941K40
11/07/20230,52%0,023,884,003,794,0518K27
10/07/20231,85%0,073,863,783,653,9869K61
07/07/20232,43%0,093,793,793,703,8012K14
06/07/2023-2,89%-0,113,703,863,603,8989K40
05/07/20230,79%0,033,813,783,713,8519K18
04/07/20232,72%0,103,783,783,513,8072K42
03/07/2023-0,27%-0,013,683,443,323,8136K35
30/06/20232,22%0,083,693,743,433,7424K23
29/06/20235,87%0,203,613,423,423,8248K60
28/06/20231,79%0,063,413,353,263,8768K75
27/06/2023-7,97%-0,293,353,883,123,8860K84
26/06/2023-6,67%-0,263,643,853,644,1362K49
23/06/20239,55%0,343,903,903,704,40467K289
22/06/202348,33%1,163,562,442,384,52424K382
21/06/2023-2,83%-0,072,402,422,392,446K16
20/06/20232,92%0,072,472,352,352,495K12
19/06/20231,69%0,042,402,342,312,4111K20
16/06/2023-2,07%-0,052,362,442,362,459K18
15/06/20231,69%0,042,412,432,412,437273
14/06/20230,42%0,012,372,392,372,443K9
13/06/2023-3,67%-0,092,362,422,352,423K6
12/06/2023-0,81%-0,022,452,462,422,464K9
09/06/20233,35%0,082,472,432,352,5121K34
07/06/2023-0,42%-0,012,392,402,312,4120K31
06/06/20234,35%0,102,402,352,342,424K10
05/06/2023-0,43%-0,012,302,352,302,357K14
02/06/2023-1,70%-0,042,312,352,312,3511K14
01/06/20230,43%0,012,352,352,312,385K11
31/05/2023-0,43%-0,012,342,352,342,352K3
30/05/2023-1,67%-0,042,352,352,332,364K9
29/05/2023-1,65%-0,042,392,402,352,448K15
26/05/20232,10%0,052,432,402,342,4311K16
25/05/2023-2,86%-0,072,382,452,362,458K14
24/05/2023-3,92%-0,102,452,502,452,501K3
23/05/2023-2,67%-0,072,552,462,452,638K23
22/05/20233,97%0,102,622,522,302,626K11
19/05/2023-1,56%-0,042,522,472,472,633K7
18/05/20230,39%0,012,562,402,372,574K9
17/05/20232,41%0,062,552,382,382,7413K25
16/05/2023--2,492,412,412,503K7


*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

© 2017-2023 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