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
menu


Cotação atual, histórico e gráfico do papel: FZDA11

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
30/10/2025-2,87%-3,99135,00135,00135,00135,006751
28/10/20256,92%8,99138,99130,01130,01138,992692
22/10/20250,00%0,00130,00130,00130,00130,006502
06/10/20250,00%0,00130,00130,00130,00130,001301
29/09/20250,00%0,00130,00130,00130,00130,005201
26/09/20250,00%0,00130,00130,00130,00130,003901
24/09/2025-10,34%-15,00130,00130,01130,00135,009155
23/09/202511,53%14,99145,00130,00130,00145,008K9
22/09/20250,01%0,01130,01130,01130,01130,016504
17/09/20250,00%0,00130,00130,00130,00130,001301
11/09/2025-0,01%-0,01130,00130,00130,00130,001301
10/09/20250,00%0,00130,01130,01130,01130,012601
08/09/20250,01%0,01130,01130,01130,01130,011301
03/09/2025-0,01%-0,01130,00130,00130,00130,0016K4
28/08/2025-7,14%-9,99130,01130,01130,01130,016501
27/08/20250,01%0,01140,00140,00140,00140,002802
26/08/2025-0,01%-0,01139,99139,99139,99139,991391
25/08/20253,70%5,00140,00140,00140,00140,001401
22/08/20253,85%5,00135,00130,00129,99135,0013K6
20/08/20250,00%0,00130,00129,99129,99130,003892
19/08/20250,78%1,01130,00128,99128,99130,005163
14/08/20250,01%0,01128,99128,98128,98128,995K5
13/08/20258,84%10,48128,98128,98128,98128,981281
06/08/20250,00%0,00118,50118,51118,50118,516K7
28/07/20250,16%0,19118,50118,50118,50118,501K2
17/07/2025-7,57%-9,69118,31120,01118,31120,015K4
11/07/20255,79%7,00128,00128,00128,00128,001K3
10/07/20250,00%0,00121,00120,00120,00121,009663
09/07/20250,83%1,00121,00121,00121,00121,001211
07/07/20251,41%1,67120,00120,00120,00120,002401
03/07/20250,02%0,02118,33118,33118,33118,331181
02/07/20250,00%0,00118,31118,33118,31118,331K3
25/06/2025-0,02%-0,02118,31118,31118,31118,311K1
18/06/20250,00%0,00118,33118,33118,33118,335911
17/06/20250,02%0,02118,33118,33118,33118,332361
13/06/2025-0,03%-0,04118,31118,31118,31118,312K2
09/06/20250,03%0,04118,35118,35118,35118,352361
23/05/2025-0,03%-0,03118,31128,99118,31128,9919K10
22/05/2025-8,26%-10,65118,34118,34118,34118,341181
21/05/20250,00%0,00128,99128,99128,99128,9923K18
20/05/20259,02%10,67128,99128,99128,99128,992K4
16/05/20250,00%0,00118,32118,32118,32118,321K1
15/05/2025-4,43%-5,48118,32118,38118,31118,386K6
09/05/20254,61%5,46123,80118,36118,36123,803653
07/05/2025-2,06%-2,49118,34118,34118,34118,341181
29/04/20250,02%0,03120,83120,83120,83120,831201
16/04/2025-6,31%-8,13120,80120,80120,80120,801201
15/04/20250,73%0,93128,93128,93128,93128,931281
10/04/20252,92%3,63128,00128,00128,00128,007K1
08/04/20250,00%0,00124,37124,37124,37124,371K1
28/03/20253,70%4,44124,37124,04124,04124,373723
27/03/2025-6,52%-8,37119,93119,93119,93119,931191
25/03/20256,03%7,30128,30128,30128,30128,301281
21/03/2025-0,06%-0,07121,00117,94117,94121,002K2
20/03/20250,00%0,00121,07121,07121,07121,074841
18/03/20250,02%0,02121,07121,07121,07121,071211
14/03/2025-6,16%-7,94121,05121,05121,05121,051211
10/03/20250,01%0,01128,99128,99128,99128,993K1
07/03/20258,37%9,96128,98118,00118,00128,988K7
06/03/2025-7,73%-9,97119,02128,98119,02128,996153
28/02/20250,00%0,00128,99128,98128,98128,991K2
26/02/20254,02%4,99128,99124,00124,00128,9990K5
25/02/20250,00%0,00124,00124,00124,00124,006202
24/02/2025-0,01%-0,01124,00124,00124,00124,009921
21/02/20252,49%3,01124,01121,00121,00124,012K4
20/02/2025-4,72%-5,99121,00115,22115,22121,002K4
11/02/202510,41%11,97126,99126,99126,99126,992532
10/02/2025-10,83%-13,97115,02115,02115,02115,021151
31/01/20250,00%0,00128,99128,99128,99128,997732
30/01/202519,42%20,98128,99128,99128,99128,9914K7
29/01/2025-4,53%-5,12108,01113,13108,01113,137863
28/01/2025-12,30%-15,86113,13128,99113,00128,996K19
21/01/20251,19%1,52128,99128,99128,99128,991K1
17/01/20256,22%7,47127,47115,01105,00127,472M338
15/01/20252,05%2,41120,00116,40116,40120,001K2
13/01/2025-7,74%-9,86117,59127,00117,59127,451K3
09/01/2025-0,41%-0,53127,45127,44127,44127,458923
23/12/2024-0,79%-1,02127,98127,98127,98127,981271
16/12/20247,50%9,00129,00108,00108,00129,0014K18
13/12/2024-0,01%-0,01120,00120,01120,00120,0122K5
12/12/2024-3,22%-3,99120,01120,01120,01120,011K1
11/12/2024-0,80%-1,00124,00124,00124,00124,0025K1
10/12/20240,02%0,02125,00120,00120,00125,0014K5
09/12/2024-0,02%-0,02124,98124,98124,98124,9825K1
04/12/20240,00%0,00125,00125,00125,00125,001251
03/12/20240,52%0,65125,00120,00120,00125,009K3
02/12/20243,62%4,35124,35120,00120,00124,359K13
27/11/20240,00%0,00120,00120,00120,00120,001201
25/11/20240,00%0,00120,00120,00120,00120,009601
21/11/2024-3,23%-4,00120,00123,48110,01123,4849K16
19/11/202415,87%16,98124,00107,03107,03124,002312
18/11/20240,00%0,00107,02119,96107,02128,4930K18
14/11/2024-7,74%-8,98107,02114,61107,02114,613K5
06/11/20240,87%1,00116,00111,01111,01116,003K4
01/11/2024-0,86%-1,00115,00115,00115,00115,009201
30/10/20240,87%1,00116,00116,00116,00116,001161
29/10/2024-0,43%-0,50115,00115,00115,00115,001151
28/10/2024-10,40%-13,40115,50115,52115,50115,524624
25/10/202412,09%13,90128,90127,89127,89129,0010K9
24/10/20240,00%0,00115,00115,00115,00115,004602
22/10/20240,00%0,00115,00115,00115,00115,005751
18/10/20240,00%0,00115,00115,50115,00115,506K2
15/10/20240,00%0,00115,00115,00115,00115,006K3
14/10/20240,00%0,00115,00115,00115,00115,001K2
10/10/20240,01%0,01115,00114,99106,90115,003K12
09/10/20247,96%8,48114,99114,99114,99114,993441
08/10/2024-2,74%-3,00106,51109,51106,31109,516K9
04/10/20240,00%0,00109,51110,00109,51110,006573
03/10/20240,03%0,03109,51109,51109,51109,513282
02/10/2024-15,13%-19,52109,48109,50109,48109,506565
30/09/20246,23%7,57129,00121,00121,00129,00168K23
27/09/20243,79%4,43121,43117,50117,50121,436K3
26/09/202410,15%10,78117,00114,99114,99117,0015K4
24/09/20240,01%0,01106,22106,22106,22106,229552
23/09/20240,00%0,00106,21106,21106,21106,211061
20/09/20240,00%0,00106,21106,21106,06106,213K5
18/09/20240,00%0,00106,21106,25106,21106,254242
16/09/20240,16%0,17106,21106,05106,02106,215K6
12/09/20240,01%0,01106,04106,04106,04106,0510K6
11/09/2024-7,79%-8,96106,03106,03106,03106,031061
10/09/20241,76%1,99114,99114,99114,99114,995741
09/09/20246,58%6,98113,00113,00113,00113,004521
04/09/2024-0,92%-0,98106,02107,00106,02107,003203
30/08/2024-11,89%-14,44107,00107,00107,00107,002K3
16/08/202416,72%17,40121,44120,00120,00121,4410K7
15/08/20240,32%0,33104,04103,81103,81104,052K3
13/08/20240,30%0,31103,71104,48103,71104,48503K2
09/08/20240,07%0,07103,40103,40103,40103,40258K1
08/08/20241,16%1,18103,33102,11102,10103,33256K3
07/08/2024-5,77%-6,26102,15110,00102,15110,00208K6
06/08/2024-5,73%-6,59108,41108,40108,40108,411K2
02/08/20240,01%0,01115,00115,00115,00115,003K4
01/08/20240,00%0,00114,99114,99114,99114,991141
31/07/2024--114,99114,99114,99114,992292


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar