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: FAED11

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
14/02/20250,54%0,71131,01132,49130,30132,499K32
13/02/20250,00%0,00130,30130,30130,29130,30180K40
12/02/2025-2,71%-3,63130,30134,00130,00134,0017K32
11/02/20250,34%0,46133,93133,00132,92133,9417K20
10/02/2025-1,56%-2,12133,47132,02132,02145,0027K32
07/02/20251,38%1,84135,59133,75133,62147,00117K51
06/02/20251,10%1,46133,75133,62133,62135,4913K27
05/02/2025-1,98%-2,67132,29135,50132,29135,5273K58
04/02/20251,59%2,11134,96132,88132,88135,0019K29
03/02/20250,28%0,37132,85130,51130,51132,8516K39
31/01/20251,07%1,40132,48131,07130,49132,5030K38
30/01/20252,17%2,78131,08129,95128,50131,0821K28
29/01/2025-1,22%-1,58128,30129,88127,52129,966K26
28/01/20250,22%0,28129,88131,20127,01131,2029K60
27/01/2025-1,23%-1,61129,60129,49128,75133,5958K100
24/01/20250,05%0,06131,21133,01131,00133,5513K30
23/01/2025-3,57%-4,85131,15136,00126,00136,00130K148
22/01/20251,49%2,00136,00135,39135,00136,0023K23
21/01/20250,42%0,56134,00133,75133,00135,4231K44
20/01/2025-3,63%-5,03133,44138,56133,44138,5631K38
17/01/20252,25%3,05138,47138,49135,50138,5025K34
16/01/2025-2,25%-3,12135,42138,53133,41138,8833K70
15/01/20254,42%5,87138,54134,20133,89138,8825K53
14/01/2025-1,24%-1,67132,67134,29130,71134,3034K52
13/01/20250,03%0,04134,34133,22133,22141,7641K59
10/01/20251,90%2,50134,30134,39133,19135,6030K30
09/01/2025-1,41%-1,88131,80133,67131,60133,6810K29
08/01/20250,26%0,35133,68133,68133,31133,6828K61
07/01/2025-0,80%-1,07133,33134,40133,20134,4056K70
06/01/20250,98%1,30134,40133,10131,10134,4230K55
03/01/20250,06%0,08133,10133,13133,09134,6032K28
02/01/20250,48%0,64133,02132,85132,03134,5032K59
30/12/2024-0,84%-1,12132,38133,49132,25134,9559K66
27/12/20241,70%2,23133,50131,27129,12134,9567K78
26/12/20240,58%0,76131,27131,52127,01132,60137K109
23/12/2024-0,77%-1,01130,51131,52130,00131,52148K87
20/12/20240,00%0,00131,52131,52130,16131,5381K47
19/12/20241,15%1,49131,52130,04130,04134,0150K53
18/12/2024-2,80%-3,74130,03135,00130,03135,0056K83
17/12/2024-0,92%-1,24133,77135,01133,77135,9757K49
16/12/2024-0,87%-1,19135,01136,47134,70136,4723K40
13/12/20240,38%0,51136,20136,47134,26136,4728K61
12/12/2024-0,51%-0,70135,69136,38134,00136,3885K44
11/12/20240,30%0,41136,39135,89133,08136,55103K72
10/12/20240,28%0,38135,98135,59130,00139,3944K76
09/12/2024-0,29%-0,39135,60135,99134,99138,1125K45
06/12/20243,80%4,98135,99139,39133,03139,3974K186
05/12/2024-5,07%-6,99131,01140,49131,01140,49205K85
04/12/20240,33%0,46138,00137,09137,09142,0073K70
03/12/2024-1,80%-2,52137,54141,00136,51141,00119K103
02/12/2024-0,65%-0,91140,06141,00138,50141,0056K52
29/11/20241,18%1,65140,97139,32139,32141,0046K42
28/11/20240,58%0,80139,32139,30138,50140,5826K49
27/11/20240,88%1,21138,52138,99138,52140,9571K50
26/11/2024-1,22%-1,69137,31140,99137,31140,99172K357
25/11/2024-0,51%-0,71139,00140,16138,03145,0091K121
22/11/2024-1,31%-1,85139,71142,44139,70148,87109K205
21/11/20241,84%2,56141,56140,00139,22150,00115K134
19/11/20240,86%1,18139,00137,82137,82140,1043K30
18/11/20240,75%1,02137,82136,80136,71140,1079K65
14/11/2024-1,01%-1,40136,80138,90136,06139,0062K123
13/11/20240,21%0,29138,20137,91135,45138,2146K49
12/11/20240,00%0,00137,91138,14137,56138,8319K48
11/11/2024-0,57%-0,79137,91137,56126,50139,20205K162
08/11/2024-0,98%-1,37138,70139,00137,13139,0027K42
07/11/20241,34%1,85140,07138,51138,51140,6834K50
06/11/2024-1,40%-1,96138,22140,96137,90141,7181K133
05/11/20241,03%1,43140,18138,75138,69140,1955K102
04/11/20240,09%0,13138,75138,63137,90139,8047K115
01/11/2024-0,97%-1,36138,62139,98138,50139,9843K111
31/10/2024-0,09%-0,12139,98140,10138,28140,1042K105
30/10/20240,09%0,12140,10138,28138,28140,6786K131
29/10/2024-0,72%-1,02139,98141,00137,72141,85309K246
28/10/20240,64%0,90141,00140,10140,10141,6745K114
25/10/2024-0,64%-0,90140,10140,55140,07141,77103K93
24/10/20240,57%0,80141,00140,20140,20142,1646K98
23/10/2024-1,27%-1,80140,20143,42139,24143,4267K164
22/10/2024-2,09%-3,03142,00145,04139,99145,7694K146
21/10/2024-1,02%-1,50145,03146,49145,03146,78126K115
18/10/2024-0,02%-0,03146,53146,56145,48146,567K13
17/10/20240,45%0,66146,56147,36145,33147,5921K35
16/10/2024-0,80%-1,18145,90147,84143,44148,00103K381
15/10/20240,98%1,43147,08145,91145,91147,8789K60
14/10/2024-0,60%-0,88145,65145,01145,01146,6152K73
11/10/20240,49%0,72146,53145,81144,99146,6319K42
10/10/2024-0,65%-0,95145,81146,76145,24146,7621K18
09/10/20241,21%1,76146,76146,25144,70146,90103K312
08/10/2024-1,06%-1,55145,00146,56144,94147,7698K324
07/10/2024-2,29%-3,44146,55149,50146,51150,00164K787
04/10/2024-0,45%-0,68149,99151,54148,21152,00130K661
03/10/2024-0,32%-0,48150,67151,00149,95151,9940K95
02/10/20240,31%0,47151,15150,68150,50151,1540K26
01/10/20240,05%0,08150,68150,60150,60153,0052K77
30/09/2024-0,14%-0,21150,60150,81149,43150,9926K20
27/09/20240,47%0,70150,81150,93149,80150,9422K48
26/09/20240,11%0,16150,11149,99149,98150,5476K27
25/09/2024-0,34%-0,51149,95150,41149,86151,00167K68
24/09/2024-0,32%-0,49150,46150,99150,00150,9980K38
23/09/2024-1,08%-1,65150,95152,59150,00152,6047K80
20/09/20240,39%0,60152,60152,01152,00153,0088K50
19/09/2024-1,07%-1,65152,00153,63152,00153,6339K59
18/09/20240,16%0,24153,65153,40153,40153,7729K23
17/09/2024-0,27%-0,42153,41153,83152,60153,8352K36
16/09/20240,93%1,41153,83152,41152,02153,8571K55
13/09/2024-0,08%-0,12152,42152,98152,10153,0026K36
12/09/2024-0,30%-0,46152,54150,53150,53153,0048K44
11/09/20240,26%0,40153,00153,00152,04153,009K20
10/09/20240,38%0,58152,60152,05152,05153,8928K31
09/09/2024-0,96%-1,48152,02151,94150,05153,52101K77
06/09/2024-0,32%-0,50153,50153,90153,50154,3937K31
05/09/2024-0,26%-0,40154,00154,39153,17154,4726K43
04/09/20240,85%1,30154,40153,10153,10154,4696K152
03/09/20240,06%0,09153,10153,01153,00153,8044K31
02/09/20240,11%0,17153,01153,00152,70154,03397K51
30/08/20240,71%1,08152,84151,80151,80152,9950K54
29/08/2024-0,62%-0,94151,76151,26151,26152,3725K34
28/08/20240,46%0,70152,70152,77152,20152,7738K29
27/08/20240,01%0,01152,00151,99151,02152,8447K62
26/08/2024-0,27%-0,41151,99151,99151,99152,406K18
23/08/2024-0,23%-0,35152,40152,51151,20152,8539K41
22/08/20240,49%0,75152,75152,87152,40152,8737K31
21/08/20240,56%0,84152,00152,00150,37152,51149K146
20/08/2024-0,87%-1,32151,16152,87150,98152,87228K65
19/08/20241,48%2,23152,48151,25150,99152,50111K59
16/08/2024-0,81%-1,22150,25151,40149,10151,74344K132
15/08/20240,31%0,47151,47152,49148,99152,49360K116
14/08/2024-1,23%-1,88151,00152,72149,99152,80221K175
13/08/20241,22%1,84152,88152,87151,05152,8816K29
12/08/2024-0,76%-1,16151,04152,20150,71152,88105K68
09/08/20240,15%0,23152,20152,01151,97152,8859K28
08/08/2024-0,67%-1,03151,97152,00151,42152,9949K47
07/08/20240,01%0,02153,00153,00153,00153,5052K48
06/08/2024-0,49%-0,76152,98153,50152,62153,5029K31
05/08/2024--153,74153,00151,51153,7480K65


*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