ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: FSRF11

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
29/05/2020-4,55%-0,010,210,210,210,2214K16
28/05/20204,76%0,010,220,210,210,2211K20
27/05/2020-4,55%-0,010,210,210,210,2237K28
26/05/20200,00%0,000,220,220,210,222K7
25/05/20200,00%0,000,220,200,200,2225K31
21/05/20204,76%0,010,220,200,200,226K18
20/05/2020-4,55%-0,010,210,210,210,211K3
19/05/20204,76%0,010,220,210,200,228K16
18/05/20200,00%0,000,210,210,200,2213K21
15/05/2020-4,55%-0,010,210,200,200,2110K16
14/05/20204,76%0,010,220,210,200,226K18
13/05/20200,00%0,000,210,210,190,2136K29
12/05/20200,00%0,000,210,220,210,226402
11/05/2020-4,55%-0,010,210,220,210,221K4
08/05/20200,00%0,000,220,210,210,2212K12
07/05/20200,00%0,000,220,210,210,227K11
06/05/20200,00%0,000,220,220,220,221K1
05/05/20200,00%0,000,220,220,210,2320K20
04/05/2020-4,35%-0,010,220,220,210,2227K17
30/04/20200,00%0,000,230,220,220,2321K21
29/04/20200,00%0,000,230,220,220,2311K14
28/04/20200,00%0,000,230,220,220,2327K26
27/04/20204,55%0,010,230,220,220,2329K31
24/04/2020-8,33%-0,020,220,230,210,2340K33
23/04/20209,09%0,020,240,230,220,2453K33
22/04/2020-4,35%-0,010,220,220,210,23121K92
20/04/20204,55%0,010,230,220,210,2316K33
17/04/20204,76%0,010,220,230,220,2339K45
16/04/2020-8,70%-0,020,210,230,210,25133K90
15/04/20200,00%0,000,230,240,210,2436K40
14/04/20204,55%0,010,230,230,220,2433K44
13/04/20200,00%0,000,220,210,200,2224K33
09/04/2020-4,35%-0,010,220,230,210,2359K53
08/04/20209,52%0,020,230,200,200,23101K73
07/04/202010,53%0,020,210,200,190,2125K44
06/04/20205,56%0,010,190,180,180,2012K19
03/04/20200,00%0,000,180,180,170,199K17
02/04/2020-5,26%-0,010,180,190,180,2019K23
01/04/20200,00%0,000,190,180,180,198K17
31/03/20200,00%0,000,190,190,180,205K18
30/03/2020-5,00%-0,010,190,210,190,2133K28
27/03/20200,00%0,000,200,190,180,2041K23
26/03/20205,26%0,010,200,190,190,2146K39
25/03/20205,56%0,010,190,190,180,2044K62
24/03/202012,50%0,020,180,170,160,1884K27
23/03/20200,00%0,000,160,170,160,1712K22
20/03/20200,00%0,000,160,180,160,1939K59
19/03/20200,00%0,000,160,160,140,1887K97
18/03/2020-15,79%-0,030,160,190,160,2038K63
17/03/2020-5,00%-0,010,190,200,190,2140K45
16/03/2020-9,09%-0,020,200,210,190,2378K68
13/03/2020-4,35%-0,010,220,240,210,25126K94
12/03/2020-11,54%-0,030,230,230,200,2387K105
11/03/20200,00%0,000,260,260,240,2842K41
10/03/20204,00%0,010,260,280,260,2958K60
09/03/2020-13,79%-0,040,250,270,240,2766K63
06/03/2020-9,38%-0,030,290,310,280,31172K114
05/03/2020-5,88%-0,020,320,350,310,3530K31
04/03/20200,00%0,000,340,350,320,3668K58
03/03/20203,03%0,010,340,340,320,37111K95
02/03/202010,00%0,030,330,300,300,36159K68
28/02/20200,00%0,000,300,290,290,3488K49
27/02/20200,00%0,000,300,300,290,3244K49
26/02/2020-11,76%-0,040,300,330,290,3350K65
21/02/2020-2,86%-0,010,340,350,330,3518K24
20/02/20200,00%0,000,350,350,340,3659K37
19/02/20202,94%0,010,350,340,340,3615K24
18/02/2020-10,53%-0,040,340,380,340,38254K124
17/02/20200,00%0,000,380,390,370,3915K24
14/02/20202,70%0,010,380,370,370,3842K35
13/02/2020-7,50%-0,030,370,390,360,40256K102
12/02/2020-4,76%-0,020,400,430,390,44220K120
11/02/20205,00%0,020,420,400,400,46612K237
10/02/20205,26%0,020,400,390,370,4064K47
07/02/2020-2,56%-0,010,380,380,370,3927K22
06/02/20200,00%0,000,390,390,370,4072K40
05/02/20200,00%0,000,390,400,390,4026K25
04/02/2020-4,88%-0,020,390,400,390,4145K43
03/02/20200,00%0,000,410,400,390,4258K41
31/01/2020-2,38%-0,010,410,420,390,4243K45
30/01/20200,00%0,000,420,430,380,43243K120
29/01/20200,00%0,000,420,430,420,4481K54
28/01/2020-6,67%-0,030,420,450,410,46285K146
27/01/202015,38%0,060,450,390,350,481M460
24/01/2020-4,88%-0,020,390,400,370,41224K149
23/01/2020-4,65%-0,020,410,410,400,43257K123
22/01/20202,38%0,010,430,420,400,45273K192
21/01/2020-16,00%-0,080,420,540,400,583M1.073
20/01/202056,25%0,180,500,320,320,513M1.021
17/01/20203,23%0,010,320,310,300,33202K111
16/01/2020-6,06%-0,020,310,340,310,35182K143
15/01/20206,45%0,020,330,310,300,381M510
14/01/20203,33%0,010,310,290,290,34526K264
13/01/20207,14%0,020,300,290,280,30117K113
10/01/2020-9,68%-0,030,280,310,280,32226K137
09/01/20206,90%0,020,310,290,280,35976K498
08/01/2020-3,33%-0,010,290,290,280,31588K320
07/01/202015,38%0,040,300,260,240,31732K359
06/01/20204,00%0,010,260,250,240,2691K41
03/01/20200,00%0,000,250,240,240,2552K61
02/01/20204,17%0,010,250,250,240,2659K56
30/12/20190,00%0,000,240,250,240,2653K66
27/12/2019-7,69%-0,020,240,260,240,26151K115
26/12/20194,00%0,010,260,260,250,27134K87
23/12/2019-3,85%-0,010,250,270,250,2789K101
20/12/2019-7,14%-0,020,260,290,250,32353K276
19/12/201921,74%0,050,280,230,220,321M502
18/12/2019-4,17%-0,010,230,240,220,25146K108
17/12/20199,09%0,020,240,220,210,26402K269
16/12/20190,00%0,000,220,220,220,2337K16
13/12/20190,00%0,000,220,220,220,238K9
12/12/20190,00%0,000,220,230,220,2365K35
11/12/2019-4,35%-0,010,220,220,220,2323K22
10/12/20194,55%0,010,230,230,220,2312K20
09/12/2019-4,35%-0,010,220,230,220,2320K29
06/12/20194,55%0,010,230,230,220,2323K21
05/12/20190,00%0,000,220,230,220,237K13
04/12/2019-8,33%-0,020,220,230,220,2456K34
03/12/20190,00%0,000,240,230,230,2412K20
02/12/20190,00%0,000,240,240,220,2499K46
29/11/20190,00%0,000,240,240,230,2413K15
28/11/2019-4,00%-0,010,240,250,230,2520K20
27/11/20190,00%0,000,250,240,230,2530K24
26/11/20194,17%0,010,250,240,230,2514K23
25/11/20190,00%0,000,240,240,230,2534K30
22/11/20190,00%0,000,240,250,230,25115K59
21/11/20190,00%0,000,240,250,240,28413K227
19/11/20199,09%0,020,240,230,230,25140K107
18/11/2019-8,33%-0,020,220,240,220,2550K38
14/11/20194,35%0,010,240,220,220,2438K44
13/11/20194,55%0,010,230,230,220,2467K59
12/11/20190,00%0,000,220,220,210,24246K159
11/11/2019-4,35%-0,010,220,230,220,2318K36
08/11/2019--0,230,230,220,2484K66


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br