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: 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
07/05/2024-1,10%-1,30117,00118,22117,00118,2213K8
03/05/2024-5,37%-6,71118,30118,21118,21118,306K7
02/05/2024-1,57%-1,99125,01125,01125,01125,019K1
30/04/20241,22%1,53127,00123,01123,01127,004962
26/04/20240,00%0,00125,47125,47123,96125,472K5
25/04/2024-1,55%-1,98125,47123,01123,00126,996K5
23/04/2024-1,20%-1,55127,45127,45127,45127,452541
19/04/20242,38%3,00129,00122,25122,25129,0031K6
18/04/2024-2,33%-3,00126,00121,82121,80129,0053K12
17/04/20245,72%6,98129,00127,00125,00129,006M46.442
16/04/2024-3,92%-4,98122,02123,02122,01123,022M99
15/04/20240,01%0,01127,00125,47123,01127,007K5
11/04/20241,21%1,52126,99123,02123,02126,993K5
10/04/20241,98%2,44125,47126,99125,47126,995062
09/04/2024-3,88%-4,96123,03127,99123,01127,9910K9
05/04/2024-0,01%-0,01127,99123,03123,03127,993742
04/04/2024-0,78%-1,00128,00127,99127,99128,008952
03/04/20244,45%5,50129,00129,00129,00129,002582
02/04/20240,39%0,48123,50129,20123,50129,201M4
01/04/2024-4,64%-5,98123,02129,00123,01129,008K4
28/03/20245,63%6,87129,00123,00123,00129,007443
27/03/2024-5,51%-7,12122,13123,00122,13123,003672
26/03/2024-0,04%-0,05129,25129,30129,25129,305K2
25/03/20245,90%7,20129,30122,10122,10129,306K6
22/03/20240,08%0,10122,10122,02122,00122,1012K3
21/03/20240,00%0,00122,00122,00122,00122,003662
20/03/20240,00%0,00122,00122,02122,00122,029K7
19/03/2024-1,32%-1,63122,00122,00122,00122,0010K1
18/03/20241,20%1,47123,63123,63123,63123,631K1
15/03/2024-0,67%-0,82122,16122,00122,00122,163K3
14/03/20240,60%0,73122,98122,10122,10122,985K6
13/03/20240,12%0,15122,25122,10122,10122,253K6
12/03/20240,00%0,00122,10122,10122,10122,1011K5
11/03/20240,08%0,10122,10122,00122,00125,994K8
08/03/20240,00%0,00122,00122,50122,00122,502K2
07/03/2024-1,98%-2,47122,00122,01122,00122,016K4
06/03/2024-0,01%-0,01124,47121,81121,80124,475K5
05/03/20241,20%1,48124,48123,00123,00124,486202
04/03/2024-4,28%-5,50123,00121,81121,81123,004882
01/03/20240,39%0,50128,50128,00128,00128,508983
29/02/20244,49%5,50128,00121,80121,80128,111M141
28/02/20240,00%0,00122,50122,50122,50122,502452
27/02/2024-2,00%-2,50122,50122,51122,50123,984K5
26/02/2024-2,43%-3,11125,00128,11125,00128,1110K7
23/02/20241,67%2,11128,11126,00126,00128,117654
22/02/2024-0,31%-0,39126,00126,00126,00126,005044
21/02/20241,23%1,53126,39124,85124,85126,3911K5
20/02/20242,51%3,06124,86123,00123,00126,383K8
19/02/2024-0,02%-0,02121,80121,81121,80121,814K5
16/02/2024-0,96%-1,18121,82121,82121,82121,826091
15/02/2024-0,07%-0,09123,00123,05123,00123,051K2
09/02/20240,00%0,00123,09123,08123,08123,094922
08/02/20240,01%0,01123,09123,09123,09123,091231
07/02/2024-1,54%-1,92123,08125,01123,06125,011K5
06/02/2024-1,11%-1,40125,00125,00125,00125,001K3
05/02/20240,00%0,00126,40126,40126,40126,406322
02/02/20242,39%2,95126,40126,39126,39126,405K5
01/02/20241,20%1,46123,45121,98121,98123,455K2
31/01/20240,02%0,02121,99121,95121,95122,0010K4
30/01/20240,00%0,00121,97121,81121,81121,988533
29/01/20240,14%0,17121,97121,96121,96121,971K2
26/01/2024-0,57%-0,70121,80124,10121,80125,50421K17
25/01/2024-1,20%-1,49122,50121,84121,84122,512K4
24/01/20241,80%2,19123,99123,50123,50123,9913K8
23/01/20240,09%0,11121,80121,70121,70121,8034K7
22/01/2024-0,07%-0,09121,69123,98120,47123,986K16
19/01/20240,00%0,00121,78121,78121,78121,781211
18/01/20241,48%1,78121,78120,03120,02122,00380K15
17/01/2024-0,84%-1,02120,00120,06120,00120,061K4
16/01/2024-0,02%-0,02121,02121,03120,01121,783K11
15/01/2024-0,01%-0,01121,04121,04121,04121,046052
12/01/2024-0,01%-0,01121,05120,06120,00121,052K7
11/01/2024-0,59%-0,72121,06121,07121,06121,073K6
10/01/2024-0,02%-0,02121,78121,80121,78121,802K5
09/01/20240,01%0,01121,80123,48121,80123,484K7
08/01/2024-0,02%-0,02121,79123,48121,79123,484K7
05/01/20240,00%0,00121,81123,27121,81123,273K8
04/01/20241,51%1,81121,81121,21120,01123,499K12
03/01/2024-3,68%-4,59120,00118,89118,89120,018383
02/01/20245,56%6,56124,59118,89118,89124,597K13
28/12/20230,02%0,02118,03118,03118,01118,3130K13
27/12/20230,01%0,01118,01123,17118,01123,172M29
26/12/2023-4,52%-5,58118,00125,12118,00125,12381K48
22/12/2023-0,50%-0,62123,58122,24122,00123,581K6
21/12/20230,00%0,00124,20124,20123,01124,201K6
20/12/2023-0,48%-0,60124,20124,80124,20124,816K14
19/12/2023-0,06%-0,08124,80124,80124,77124,802K9
18/12/2023-0,08%-0,10124,88124,88123,63124,9111K17
15/12/20233,29%3,98124,98121,00121,00124,992K5
14/12/20230,00%0,00121,00125,11121,00125,117K11
13/12/20230,00%0,00121,00121,00121,00121,003631
12/12/20230,00%0,00121,00121,00121,00121,4876K8
11/12/20230,00%0,00121,00121,01121,00121,0117K8
08/12/20230,00%0,00121,00121,00121,00122,97240K36
07/12/20230,00%0,00121,00120,99120,99121,007252
06/12/20230,38%0,46121,00118,40118,40121,0014K20
05/12/2023-0,09%-0,11120,54120,60119,63120,609635
04/12/20230,13%0,16120,65120,49120,49120,769648
01/12/2023-0,41%-0,50120,49120,01120,01120,5710K13
30/11/20230,41%0,49120,99120,50120,01121,0014K18
29/11/20230,00%0,00120,50120,50120,50120,508433
28/11/20230,04%0,05120,50119,31119,31121,0019K18
27/11/2023-0,21%-0,25120,45120,70120,45120,709632
24/11/20231,58%1,88120,70119,97119,27121,006K15
23/11/2023-1,78%-2,15118,82120,95118,51120,9512K21
22/11/20230,51%0,61120,97120,99119,75121,006K17
21/11/2023-0,02%-0,02120,36120,36120,36120,373K7
20/11/20230,36%0,43120,38119,94119,94121,003K13
17/11/2023-0,04%-0,05119,95121,00118,01121,0013K12
16/11/2023-0,82%-0,99120,00120,98120,00121,0031K20
14/11/20231,66%1,98120,99120,99120,99121,009K13
13/11/2023-1,64%-1,99119,01121,00119,01121,008K12
10/11/20230,04%0,05121,00119,50119,50121,003613
09/11/20231,64%1,95120,95117,57116,73120,954K9
08/11/20230,47%0,56119,00119,98119,00120,954K12
07/11/20232,10%2,44118,44116,00116,00118,479K8
06/11/2023-0,28%-0,33116,00116,33116,00117,9917K20
03/11/2023-3,24%-3,90116,33120,11116,31120,1119K120
01/11/2023-0,62%-0,75120,23120,98120,23120,995K9
31/10/2023-0,01%-0,01120,98121,00120,98121,004833
30/10/2023-0,01%-0,01120,99121,00119,64121,0014K14
27/10/20230,00%0,00121,00121,00121,00121,002K7
26/10/20230,01%0,01121,00120,98120,98121,0025K6
25/10/20230,00%0,00120,99119,00118,52120,9916K12
24/10/2023-0,01%-0,01120,99119,55118,25121,0014K7
23/10/20231,42%1,69121,00120,99120,94121,0022K16
20/10/2023-1,40%-1,69119,31121,00119,31121,006K11
19/10/20230,07%0,09121,00121,00121,00121,0010K7
18/10/20230,34%0,41120,91120,99120,50120,9920K11
17/10/2023-0,34%-0,41120,50120,90120,50120,9010K7
16/10/20230,01%0,01120,91120,90120,20121,007K13
13/10/20230,00%0,00120,90120,90119,90120,907K15
11/10/20230,98%1,17120,90119,85119,85121,003K11
10/10/2023--119,73120,98119,73120,984K9


*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

© 2017-2024 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
mais...
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