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
04/07/2022-3,70%-0,102,602,702,602,702K4
01/07/20220,00%0,002,702,702,702,702K3
30/06/20220,00%0,002,702,702,702,708101
29/06/2022-0,74%-0,022,702,722,702,728133
28/06/20220,00%0,002,722,722,722,722K1
27/06/20220,74%0,022,722,702,582,724K5
24/06/20220,00%0,002,702,702,702,705402
23/06/2022-3,91%-0,112,702,812,702,815512
22/06/2022-2,09%-0,062,812,812,812,815621
21/06/20222,14%0,062,872,972,873,204K11
20/06/20224,07%0,112,812,812,812,811K2
17/06/2022-9,70%-0,292,702,702,702,7014K6
15/06/20221,36%0,042,992,992,992,992991
14/06/2022-4,22%-0,132,953,002,953,004K3
13/06/2022-0,65%-0,023,083,083,083,083K5
10/06/2022-1,27%-0,043,103,103,103,103101
09/06/2022-1,26%-0,043,143,182,933,182K6
08/06/2022-1,24%-0,043,183,203,173,202K4
07/06/20224,21%0,133,223,293,223,299732
06/06/2022-0,64%-0,023,093,112,903,1620K34
03/06/2022-1,27%-0,043,113,203,113,287K11
02/06/20221,61%0,053,153,143,123,1512K10
01/06/2022-3,43%-0,113,103,163,103,336K13
31/05/2022-1,53%-0,053,213,213,093,3213K12
30/05/2022-2,40%-0,083,263,383,263,3810K9
27/05/2022-3,19%-0,113,343,433,203,439K17
26/05/20226,15%0,203,453,293,293,451K4
25/05/2022-4,97%-0,173,253,293,253,303K7
24/05/2022-0,29%-0,013,423,503,423,501K2
23/05/2022-4,19%-0,153,433,603,303,6925K41
20/05/2022-10,50%-0,423,584,003,584,0044K67
19/05/202214,94%0,524,003,403,404,0635K37
18/05/20222,35%0,083,483,423,423,486902
17/05/2022-1,45%-0,053,403,453,403,4510K12
16/05/20220,00%0,003,453,463,453,4711K10
13/05/2022-1,43%-0,053,453,523,453,705K6
12/05/20220,57%0,023,503,503,403,505K5
10/05/2022-1,14%-0,043,483,503,483,501K2
06/05/2022-0,56%-0,023,523,483,083,547K7
05/05/2022-6,84%-0,263,543,543,543,543541
04/05/2022-2,56%-0,103,803,903,203,9017K24
03/05/20221,04%0,043,903,813,703,903K3
02/05/2022-1,03%-0,043,863,983,864,006K5
29/04/2022-2,01%-0,083,903,993,673,9917K13
28/04/2022-5,69%-0,243,984,183,984,2314K11
27/04/20223,18%0,134,224,044,044,242K4
26/04/2022-1,21%-0,054,094,074,054,092K3
25/04/2022-3,04%-0,134,144,204,124,205K8
22/04/2022-0,23%-0,014,274,274,274,274271
20/04/20221,90%0,084,284,294,284,298572
19/04/2022-0,47%-0,024,204,214,204,217K5
14/04/2022-1,86%-0,084,224,294,224,292K5
13/04/20220,23%0,014,304,234,224,305K5
12/04/2022-4,24%-0,194,294,494,244,497K8
11/04/20225,66%0,244,484,484,204,4820K19
08/04/2022-2,08%-0,094,244,254,234,258K6
07/04/2022-1,14%-0,054,334,334,334,334331
06/04/2022-1,13%-0,054,384,484,274,484K8
05/04/2022-3,49%-0,164,434,534,384,6018K15
04/04/2022-1,29%-0,064,594,594,594,594591
01/04/2022-0,21%-0,014,654,654,644,668K9
30/03/2022-3,52%-0,174,664,844,554,8413K16
29/03/2022-0,21%-0,014,834,834,614,846K5
28/03/20220,83%0,044,844,844,844,8414K1
25/03/20222,56%0,124,804,804,804,803K4
24/03/2022-2,50%-0,124,684,404,204,7913K16
23/03/20224,80%0,224,804,684,684,8015K12
22/03/20220,88%0,044,584,544,524,639K13
21/03/2022-0,66%-0,034,544,544,534,692K4
18/03/2022-2,56%-0,124,574,704,404,707K10
17/03/20220,64%0,034,694,694,694,699381
16/03/20221,30%0,064,664,664,664,664661
15/03/2022-2,13%-0,104,604,604,554,608K6
14/03/20220,00%0,004,704,704,704,702K3
11/03/2022-2,08%-0,104,704,704,704,707K3
09/03/20221,48%0,074,804,804,804,804801
07/03/2022-0,63%-0,034,734,754,604,7524K11
04/03/20220,21%0,014,764,754,754,774K6
03/03/2022-1,04%-0,054,754,794,754,792K4
25/02/20220,00%0,004,804,804,804,804801
24/02/2022-1,03%-0,054,804,854,804,8549K25
23/02/20220,00%0,004,854,854,854,856K3
22/02/20220,00%0,004,854,854,854,853K3
21/02/2022-0,21%-0,014,854,864,854,862K3
16/02/2022-0,21%-0,014,864,984,864,9821K14
15/02/20220,00%0,004,874,874,874,879K2
14/02/20220,00%0,004,874,874,874,879741
11/02/2022-2,21%-0,114,874,884,874,885K4
10/02/20221,63%0,084,984,924,914,987K6
09/02/20220,41%0,024,904,904,884,903K3
08/02/20220,21%0,014,884,884,884,883K2
07/02/2022-0,20%-0,014,874,894,874,8913K7
04/02/2022-0,20%-0,014,884,904,884,906K4
03/02/20220,00%0,004,894,904,894,904K4
02/02/2022-0,81%-0,044,895,114,895,117K10
01/02/2022-3,33%-0,174,935,094,935,1018K12
31/01/20223,45%0,175,104,904,905,1214K11
28/01/20220,82%0,044,934,954,934,962K4
27/01/2022-0,61%-0,034,894,924,874,9530K20
26/01/20220,00%0,004,924,924,904,9319K14
25/01/2022-0,81%-0,044,924,904,904,9614K14
24/01/2022-1,20%-0,064,964,984,964,982K4
21/01/2022-3,65%-0,195,025,015,015,022K2
20/01/20220,97%0,055,215,155,105,309K14
19/01/20221,98%0,105,164,924,905,1612K7
18/01/20221,20%0,065,065,065,065,065061
17/01/20221,42%0,075,004,904,905,006K3
14/01/2022-1,40%-0,074,934,964,934,969K7
13/01/2022-2,53%-0,135,004,974,955,003K4
12/01/20223,01%0,155,135,195,135,197K6
11/01/2022-1,19%-0,064,985,044,985,042K3
07/01/20222,65%0,135,044,904,905,3514K19
06/01/20220,41%0,024,914,914,804,9513K12
05/01/2022-5,42%-0,284,895,154,895,2514K13
04/01/2022-1,15%-0,065,175,155,095,1713K17
03/01/20222,55%0,135,235,375,215,7936K50
30/12/20210,39%0,025,105,085,016,1092K73
29/12/2021-0,39%-0,025,085,105,085,2024K14
28/12/2021-3,95%-0,215,105,095,085,3923K28
27/12/20214,32%0,225,315,115,085,4525K17
23/12/2021-3,78%-0,205,095,475,095,4865K58
22/12/2021-5,54%-0,315,296,105,296,21280K127
21/12/2021-6,67%-0,405,605,605,606,4974K51
20/12/20210,84%0,056,005,945,946,0116K16
17/12/20213,48%0,205,955,855,565,9823K34
16/12/20213,60%0,205,755,565,555,7653K35
15/12/20210,00%0,005,555,605,555,6010K13
14/12/2021-2,12%-0,125,555,625,555,6212K14
13/12/2021-0,18%-0,015,675,655,655,675K6
10/12/2021-1,22%-0,075,685,685,635,688K12
09/12/20210,88%0,055,755,905,666,0112K18
08/12/20210,88%0,055,705,645,635,759K11
07/12/2021-1,74%-0,105,655,595,585,653K5
03/12/2021--5,755,575,575,759K9


*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