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: FVPQ11

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
08/12/20231,26%1,38110,99111,89110,58111,8915K24
07/12/2023-0,92%-1,02109,61110,63109,53110,6643K154
06/12/2023-1,17%-1,31110,63110,80110,50111,9441K151
05/12/2023-0,83%-0,94111,94112,90110,50112,9067K198
04/12/2023-1,64%-1,88112,88114,75111,00114,7531K46
01/12/20230,46%0,52114,76109,00109,00115,0090K106
30/11/20234,70%5,13114,24109,07109,07115,0045K166
29/11/2023-0,91%-1,00109,11109,52108,72112,50100K166
28/11/20230,08%0,09110,11110,02106,03110,70112K165
27/11/2023-0,86%-0,95110,02110,97110,00112,2264K167
24/11/2023-0,01%-0,01110,97110,99109,80112,1192K153
23/11/2023-0,89%-1,00110,98112,14105,00112,14134K170
22/11/2023-0,16%-0,18111,98112,22110,91112,2258K171
21/11/2023-0,28%-0,31112,16112,46111,50112,4630K199
20/11/20230,58%0,65112,47111,80111,28112,5665K146
17/11/20230,06%0,07111,82111,75111,45112,0054K132
16/11/2023-1,26%-1,43111,75112,01111,55113,2781K161
14/11/20231,19%1,33113,18111,52111,52113,4140K146
13/11/2023-1,49%-1,69111,85112,02111,50112,4560K143
10/11/20231,39%1,56113,54112,00111,51113,5621K37
09/11/20230,12%0,13111,98111,56111,50112,9519K116
08/11/2023-0,93%-1,05111,85112,91111,02113,9665K152
07/11/20230,04%0,05112,90112,87112,85114,9929K108
06/11/2023-0,32%-0,36112,85113,21112,81115,13226K156
03/11/2023-1,00%-1,14113,21114,35112,78114,6060K153
01/11/2023-2,14%-2,50114,35115,00114,02115,5645K145
31/10/2023-0,97%-1,15116,85117,16116,00118,00161K186
30/10/2023-0,04%-0,05118,00119,00117,11120,0078K175
27/10/2023-0,78%-0,93118,05117,57117,56118,9980K130
26/10/20231,20%1,41118,98117,57117,56119,4018K116
25/10/20230,03%0,03117,57117,61117,54119,9722K122
24/10/2023-1,23%-1,46117,54119,00117,44120,0075K157
23/10/2023-0,83%-0,99119,00120,50118,51120,5056K163
20/10/20231,04%1,24119,99120,00118,67120,3047K49
19/10/2023-0,46%-0,55118,75120,48118,70120,4841K52
18/10/20230,55%0,65119,30119,19119,19120,6326K29
17/10/20230,06%0,07118,65118,53118,25120,79184K160
16/10/20230,06%0,07118,58118,52118,22120,8989K199
13/10/2023-1,65%-1,99118,51120,97118,50120,9739K157
11/10/20232,52%2,96120,50117,70117,55120,9866K47
10/10/2023-0,33%-0,39117,54117,93117,00121,4686K368
09/10/20230,34%0,40117,93119,09117,51121,8039K151
06/10/2023-0,19%-0,22117,53121,53117,50121,5350K152
05/10/2023-0,69%-0,82117,75118,61117,51121,5585K166
04/10/2023-0,45%-0,53118,57119,13118,55120,4036K201
03/10/2023-1,58%-1,91119,10124,75119,02124,7562K149
02/10/20230,73%0,88121,01118,51118,51126,0078K175
29/09/2023-0,72%-0,87120,13119,41118,30123,9389K167
28/09/20230,82%0,99121,00119,88119,02121,0055K139
27/09/2023-1,66%-2,02120,01122,03118,12123,99136K236
26/09/2023-1,21%-1,50122,03123,54122,01123,6039K160
25/09/2023-0,15%-0,19123,53123,70123,35123,7241K138
22/09/2023-0,06%-0,08123,72123,98123,50125,0426K157
21/09/2023-0,13%-0,16123,80124,99123,62124,9942K136
20/09/2023-0,86%-1,07123,96125,01123,90125,01123K213
19/09/20230,02%0,03125,03125,00124,16125,0331K144
18/09/20231,12%1,38125,00124,00123,31125,0045K156
15/09/2023-1,04%-1,30123,62124,99119,99125,00171K153
14/09/20230,74%0,92124,92125,64124,00125,6424K141
13/09/2023-0,01%-0,01124,00124,01123,98125,6422K142
12/09/2023-1,23%-1,55124,01125,56124,00125,6551K159
11/09/20230,10%0,12125,56125,45124,02125,6572K157
08/09/20230,16%0,20125,44125,65125,23125,6579K146
06/09/2023-0,48%-0,60125,24125,81125,23127,06100K155
05/09/2023-0,13%-0,17125,84126,01125,84127,49277K151
04/09/20230,17%0,21126,01127,47125,84127,50257K113
01/09/2023-0,91%-1,16125,80128,63125,76128,6354K136
31/08/20230,92%1,16126,96125,79124,62126,9848K18
30/08/20230,53%0,66125,80126,35125,16126,3555K35
29/08/2023-1,46%-1,86125,14127,69125,12127,6921K29
28/08/20231,60%2,00127,00127,00125,01127,7991K30
25/08/20230,02%0,03125,00124,50123,39128,2095K153
24/08/20231,15%1,42124,97125,39123,58125,3931K101
23/08/2023-0,13%-0,16123,55124,69123,29124,8815K58
22/08/2023-1,49%-1,87123,71125,56123,11125,7038K37
21/08/2023-1,89%-2,42125,58128,00125,38128,2640K98
18/08/20233,67%4,53128,00123,47123,47129,0187K61
17/08/20230,10%0,12123,47123,35122,34123,4920K73
16/08/20231,54%1,87123,35120,44120,44123,5129K45
15/08/2023-1,66%-2,05121,48122,40120,46122,4033K56
14/08/20232,94%3,53123,53120,01120,01123,5418K55
11/08/2023-1,64%-2,00120,00120,00119,45122,12383K42
10/08/2023-0,89%-1,09122,00123,97122,00123,9786K55
09/08/2023-0,69%-0,86123,09123,95123,00123,9810K12
08/08/20233,29%3,95123,95120,01120,00123,9929K28
07/08/20230,96%1,14120,00118,96118,00125,9998K69
04/08/2023-0,74%-0,89118,86119,76117,19124,9551K37
03/08/20232,31%2,70119,75117,05117,04119,7562K61
02/08/20230,03%0,04117,05117,02117,01117,5047K23
01/08/2023-0,11%-0,13117,01116,00116,00118,0077K33
31/07/20230,13%0,15117,14116,99116,91117,1552K49
28/07/20230,07%0,08116,99116,91116,60117,0639K46
27/07/2023-0,92%-1,09116,91116,46116,46118,00115K65
26/07/20230,51%0,60118,00117,40116,18118,5048K40
25/07/20231,08%1,25117,40116,15116,15117,40152K26
24/07/2023-0,68%-0,79116,15115,11115,11116,9413K28
21/07/20230,13%0,15116,94116,79115,12116,9925K59
20/07/2023-0,15%-0,17116,79116,99115,06116,9926K48
19/07/20230,82%0,95116,96116,01116,01116,987K18
18/07/20230,12%0,14116,01115,87115,00117,0053K53
17/07/20230,75%0,86115,87115,02114,99116,5012K27
14/07/2023-1,98%-2,32115,01117,33115,00117,33158K820
13/07/20231,88%2,17117,33115,16115,00117,99332K28
12/07/20230,39%0,45115,16114,71114,60115,1667K35
11/07/20230,16%0,18114,71114,99114,60115,0012K21
10/07/2023-1,39%-1,62114,53116,15114,53116,5017K36
07/07/20231,00%1,15116,15112,65112,63116,1515K22
06/07/2023-0,17%-0,20115,00115,22113,60115,2224K31
05/07/20232,85%3,19115,20112,01112,01115,2229K30
04/07/20233,69%3,99112,01108,01108,01112,8614K25
03/07/2023-0,79%-0,86108,02108,90107,02111,1162K64
30/06/20231,76%1,88108,88107,89107,87108,9026K32
29/06/2023-0,17%-0,18107,00107,00107,00107,1813K16
28/06/2023-0,05%-0,05107,18107,20106,00107,20424K63
27/06/20231,65%1,74107,23105,49105,49107,2328K133
26/06/2023-1,62%-1,74105,49107,01104,90107,2316K24
23/06/2023-0,72%-0,78107,23109,75106,83110,5071K60
22/06/20231,90%2,01108,01104,21104,21108,0171K35
21/06/20231,44%1,50106,00104,80104,50106,8429K34
20/06/20232,45%2,50104,50102,00102,00104,9356K45
19/06/20231,18%1,19102,00100,81100,81103,0021K46
16/06/2023-0,16%-0,16100,81100,00100,00102,3121K34
15/06/20230,96%0,96100,97100,0299,32102,8930K58
14/06/20230,01%0,01100,01101,0098,50101,20124K64
13/06/20230,50%0,50100,0099,5099,39100,5469K295
12/06/2023-0,60%-0,6099,50100,0099,50100,1154K46
09/06/20230,72%0,72100,1099,0198,50103,0055K74
07/06/2023-0,12%-0,1299,3899,5199,28101,2029K40
06/06/20230,28%0,2899,5099,1899,18101,2727K32
05/06/2023-0,03%-0,0399,2299,0998,5199,2426K88
02/06/2023-0,68%-0,6899,2599,2999,25100,4940K73
01/06/2023-2,03%-2,0799,93100,5097,71101,2730K63
31/05/2023-1,05%-1,08102,00103,08100,49104,0055K103
30/05/2023--103,08101,04100,50103,1425K50


*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