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: F1RA34

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
13/12/2024-2,56%-3,49132,73132,73132,73132,736631
10/12/2024-0,61%-0,84136,22136,22136,22136,223K1
04/12/20240,31%0,42137,06137,06137,06137,063K1
29/11/20242,64%3,52136,64136,64136,64136,641361
28/11/20240,00%0,00133,12133,12133,12133,121331
27/11/202423,24%25,10133,12133,69132,60133,696K4
08/10/20240,41%0,44108,02108,02108,02108,022K1
07/10/2024-1,21%-1,32107,58108,68107,58108,682K3
02/10/2024-0,01%-0,01108,90108,90108,90108,901K1
01/10/2024-1,68%-1,86108,91109,34108,91109,341K2
30/09/2024-1,76%-1,98110,77111,09110,76111,091K6
20/09/20240,48%0,54112,75112,75112,75112,751K1
19/09/20241,20%1,33112,21112,21112,21112,215611
17/09/20242,08%2,26110,88111,77110,88111,771K5
10/09/20240,00%0,00108,62108,62108,62108,621081
06/09/2024-2,62%-2,92108,62107,54107,54108,625392
04/09/2024-1,95%-2,22111,54111,54111,54111,541111
26/08/2024-1,08%-1,24113,76113,76113,76113,7646K1
21/08/2024-4,07%-4,88115,00115,00115,00115,001151
13/08/20240,00%0,00119,88119,88119,88119,881191
12/08/2024-2,52%-3,10119,88119,88119,88119,881K1
05/08/2024-6,61%-8,71122,98122,98122,98122,981221
26/07/20240,70%0,91131,69131,69131,69131,691311
22/07/2024-1,28%-1,69130,78129,87129,87130,785203
18/07/20244,89%6,17132,47132,47132,47132,471321
12/07/2024-0,05%-0,06126,30126,30126,30126,301261
11/07/20245,19%6,24126,36126,36126,36126,361261
18/06/2024-0,32%-0,38120,12120,84120,12120,846032
17/06/2024-2,78%-3,44120,50117,72117,72120,5012K2
12/06/20240,96%1,18123,94124,95123,94127,003753
06/06/2024-1,79%-2,24122,76122,76122,76122,761221
03/06/20245,40%6,40125,00123,36123,36125,002482
29/05/2024-4,42%-5,48118,60118,10118,00118,608286
20/05/20240,29%0,36124,08124,08124,08124,081241
17/05/2024-0,63%-0,78123,72124,20123,72124,203713
14/05/20244,69%5,58124,50139,99124,50139,991K4
08/05/2024-7,41%-9,52118,92118,45118,45118,922372
26/04/2024-1,20%-1,56128,44128,44128,44128,442561
16/04/20240,00%0,00130,00130,00130,00130,001301
15/04/20240,00%0,00130,00130,00130,00130,002K1
12/04/2024-4,32%-5,87130,00131,00130,00131,004K6
25/03/20241,94%2,59135,87135,87135,87135,872711
07/03/2024-2,66%-3,64133,28133,28133,28133,281331
06/03/2024-0,91%-1,26136,92136,92136,92136,928211
04/03/20241,98%2,68138,18137,80137,80138,181K2
01/03/20240,30%0,40135,50132,40132,40136,002K4
27/02/20240,00%0,00135,10135,10135,10135,101K8
16/02/20241,19%1,59135,10135,52135,10135,526762
08/02/20240,19%0,25133,51133,26133,26133,512K2
05/02/20240,70%0,92133,26133,26133,26133,261331
02/02/2024-5,47%-7,66132,34132,34132,34132,342641
22/01/20243,84%5,18140,00140,00140,00140,001401
19/01/20240,31%0,42134,82134,82134,82134,822691
18/01/2024-0,41%-0,56134,40134,40134,40134,401341
17/01/2024-5,77%-8,26134,96142,18134,96142,188175
21/12/2023-1,16%-1,68143,22143,22143,22143,221431
20/12/20234,24%5,90144,90144,90144,90144,901441
19/12/20236,18%8,09139,00128,33128,33139,002672
12/12/20234,80%5,99130,91131,04130,91131,045232
07/12/2023-0,86%-1,08124,92125,16124,92125,161K2
06/12/20230,44%0,55126,00126,00126,00126,001261
05/12/20236,24%7,37125,45126,23125,45126,237553
20/11/2023-2,77%-3,36118,08118,08118,08118,082362
17/11/20232,85%3,36121,44118,07118,07121,446032
03/11/20234,42%5,00118,08116,16116,16118,6996K4
31/10/2023-8,80%-10,91113,08123,96113,08123,964643
04/10/2023-0,81%-1,01123,99123,99123,99123,991231
21/09/2023-2,08%-2,66125,00125,00125,00125,00100K4
15/09/20230,61%0,78127,66127,66127,66127,662551
14/09/2023-6,76%-9,20126,88137,00126,75137,003K6
22/08/20230,00%0,00136,08136,08136,08136,082721
14/08/20230,00%0,00136,08136,08136,08136,081K1
03/08/20230,00%0,00136,08136,08136,08136,081361
02/08/2023-1,41%-1,95136,08136,08136,08136,081361
31/07/2023-0,01%-0,01138,03138,03138,03138,032K1
26/07/2023-2,09%-2,94138,04138,04138,04138,042762
25/07/20230,00%0,00140,98140,98140,98140,982811
21/07/2023-0,01%-0,02140,98140,98140,98140,981401
18/07/20231,02%1,42141,00141,00141,00141,004231
17/07/20231,01%1,40139,58139,58139,58139,582791
14/07/20234,45%5,89138,18138,18138,18138,189671
10/07/20234,34%5,50132,29132,29132,29132,2951K3
07/07/20230,00%0,00126,79126,79126,79126,791261
06/07/2023-0,98%-1,25126,79126,79126,79126,7949K1
04/07/20231,51%1,91128,04128,04128,04128,043841
06/06/20231,37%1,70126,13126,13126,13126,1325K1
30/05/20233,22%3,88124,43124,60124,43124,6026K3
25/05/20230,86%1,03120,55120,55120,55120,552411
24/05/2023-2,23%-2,72119,52119,52119,52119,524781
23/05/2023-7,81%-10,36122,24132,60122,14132,6052K12
17/04/2023-1,54%-2,08132,60132,60132,60132,601321
11/04/2023-0,10%-0,14134,68134,68134,68134,685381
05/04/2023-0,23%-0,31134,82134,82134,82134,824041
30/03/2023-5,92%-8,51135,13144,29135,13144,292792
13/03/2023-3,40%-5,06143,64143,60143,60143,64118K3
07/03/2023-2,72%-4,15148,70148,70148,70148,701K1
06/03/20230,00%0,00152,85152,85152,85152,851521
03/03/2023-7,39%-12,19152,85151,81151,81152,859K6
16/02/20231,73%2,80165,04165,04165,04165,043K1
13/02/2023-3,52%-5,92162,24162,24162,24162,243241
10/02/20230,45%0,76168,16168,16168,16168,165041
07/02/20235,80%9,18167,40167,40167,40167,40134K3
01/02/2023-0,51%-0,81158,22157,00156,93158,224K3
30/01/20234,97%7,53159,03153,23153,23159,03377K11
25/01/2023-2,63%-4,10151,50151,50151,50151,501511
24/01/20231,90%2,90155,60155,60155,60155,603112
17/01/20233,05%4,52152,70152,70152,70152,703051
06/01/20231,53%2,23148,18148,18148,18148,18119K4
05/01/2023-3,95%-6,00145,95147,99145,95147,994412
04/01/20238,75%12,22151,95150,75150,75151,95123K8
02/01/20233,32%4,49139,73139,73139,73139,731391
20/12/2022-0,92%-1,26135,24135,24135,24135,241351
19/12/2022-5,41%-7,80136,50137,62136,50137,622K2
14/12/20222,52%3,55144,30147,20144,30147,802K3
07/12/20220,54%0,75140,75140,75140,75140,75113K1
06/12/2022-1,24%-1,76140,00140,00140,00140,002801
05/12/20220,08%0,12141,76141,76141,76141,76107K9
01/12/2022-0,41%-0,58141,64140,42140,42141,6411K3
22/11/2022-0,01%-0,02142,22142,22142,22142,221421
18/11/20220,00%0,00142,24142,24142,24142,241K1
14/11/2022-0,62%-0,89142,24143,27142,24143,27115K2
11/11/20226,02%8,13143,13141,24141,22143,13124K9
10/11/202213,01%15,54135,00127,81127,81135,004K5
09/11/2022-0,91%-1,10119,46116,76116,76119,4696K3
08/11/20220,95%1,13120,56119,43119,04120,603K4
07/11/20222,48%2,89119,43116,54116,54119,431K3
04/11/20222,82%3,20116,54116,54116,54116,546991
01/11/2022-10,05%-12,66113,34120,36113,34120,36361K22
27/10/20220,00%0,00126,00126,00126,00126,001261
26/10/20229,21%10,63126,00126,00126,00126,001261
24/10/20220,00%0,00115,37115,37115,37115,375761
21/10/2022-1,86%-2,19115,37115,37115,37115,3792K2
19/10/2022-0,03%-0,03117,56117,56117,56117,563521
14/10/2022--117,59118,97117,59118,97189K2


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito