papéis
login
mais

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
14/06/2021-5,68%-9,23153,25157,92153,25158,00148K107
11/06/2021-0,19%-0,31162,48162,50157,78162,5050K29
10/06/20214,35%6,79162,79157,76155,90164,0069K45
09/06/20211,30%2,00156,00153,00150,99156,0071K42
08/06/20210,79%1,21154,00153,10152,00154,00166K70
07/06/20211,81%2,72152,79151,00149,67152,80102K151
04/06/20210,05%0,07150,07149,20148,99151,9933K54
02/06/20210,00%0,00150,00150,00149,00150,0172K57
01/06/20210,69%1,03150,00149,05148,00150,0093K83
31/05/20210,62%0,92148,97148,00148,00150,00166K73
28/05/2021-0,64%-0,95148,05148,76147,50149,01148K87
27/05/2021-0,01%-0,02149,00149,03148,52150,2795K59
26/05/2021-0,59%-0,88149,02152,00149,00152,0026K39
25/05/2021-2,66%-4,10149,90153,99148,16153,99484K153
24/05/20211,32%2,00154,00150,26150,26154,00109K46
21/05/2021-0,40%-0,61152,00152,61150,00153,9792K94
20/05/2021-0,58%-0,89152,61153,50152,61154,00168K55
19/05/20210,62%0,95153,50152,56150,02154,9761K48
18/05/2021-1,01%-1,56152,55154,00152,55154,97108K94
17/05/2021-0,57%-0,89154,11155,00154,08155,90134K105
14/05/2021-0,38%-0,59155,00155,90154,85155,90210K92
13/05/2021-0,20%-0,31155,59157,50155,00157,5081K57
12/05/2021-1,83%-2,90155,90158,90155,10158,90168K89
11/05/2021-1,91%-3,09158,80158,10157,10162,0052K51
10/05/20210,09%0,15161,89159,00157,16162,00129K127
07/05/2021-0,01%-0,02161,74161,70159,51161,7476K42
06/05/2021-0,46%-0,74161,76162,50159,90162,50108K468
05/05/20210,62%1,00162,50161,90161,03165,99141K75
04/05/2021-0,89%-1,45161,50162,00160,02162,58223K308
03/05/20211,06%1,71162,95162,00160,92163,10190K69
30/04/20210,09%0,14161,24161,10161,05162,1948K46
29/04/2021-0,56%-0,90161,10163,82161,10163,8340K37
28/04/2021-1,21%-1,99162,00161,99160,60163,7574K51
27/04/2021-0,44%-0,73163,99165,00150,00165,60232K107
26/04/20210,13%0,22164,72165,40164,13165,9526K41
23/04/20210,18%0,29164,50165,90162,50165,90127K281
22/04/2021-1,07%-1,78164,21165,99164,06166,03123K66
20/04/20211,32%2,16165,99163,83163,83166,6050K37
19/04/2021-0,10%-0,17163,83164,00163,27164,00143K65
16/04/20211,25%2,02164,00163,79162,74164,0096K78
15/04/20213,26%5,11161,98159,00158,99164,96231K121
14/04/2021-2,57%-4,13156,87161,10154,01161,10444K195
13/04/2021-2,42%-4,00161,00167,00160,10167,00226K133
12/04/2021-1,20%-2,00165,00167,52164,01169,00291K115
09/04/2021-4,03%-7,01167,00173,20165,00173,31367K135
08/04/2021-0,45%-0,79174,01175,01173,71176,6367K94
07/04/2021-1,24%-2,19174,80177,00174,80177,0068K71
06/04/20211,73%3,01176,99176,50173,26176,9945K47
05/04/20210,28%0,48173,98173,08173,08176,84217K77
01/04/2021-2,96%-5,30173,50179,67173,01179,67174K182
31/03/20210,57%1,01178,80177,50173,52179,66142K78
30/03/2021-1,05%-1,88177,79179,67172,40181,47361K362
29/03/20212,97%5,18179,67174,49173,90179,67236K187
26/03/20211,43%2,46174,49173,49172,46174,52103K54
25/03/2021-0,66%-1,14172,03171,62170,00173,74105K67
24/03/2021-0,94%-1,65173,17176,92173,00178,0066K71
23/03/2021-0,84%-1,48174,82176,33170,00177,94157K93
22/03/2021-0,39%-0,69176,30178,99176,26178,9970K56
19/03/2021-0,51%-0,91176,99177,90176,10179,92128K112
18/03/2021-0,89%-1,60177,90181,50177,50181,50193K100
17/03/20210,28%0,50179,50181,98178,09181,98162K50
16/03/2021-2,34%-4,28179,00183,89178,50183,89265K124
15/03/2021-0,39%-0,71183,28183,99183,20183,99113K56
12/03/2021-0,59%-1,09183,99186,29183,13186,9978K57
11/03/2021-0,70%-1,30185,08188,39185,06188,3974K58
10/03/2021-1,10%-2,07186,38188,45186,38188,4534K77
09/03/2021-0,08%-0,15188,45188,99188,44189,5060K32
08/03/2021-1,51%-2,89188,60189,13188,10190,0032K30
05/03/20210,05%0,10191,49191,50189,24191,8864K39
04/03/20212,13%3,99191,39187,79187,49191,98133K76
03/03/2021-0,08%-0,15187,40187,75187,40187,7961K38
02/03/2021-0,68%-1,28187,55189,00187,49190,00165K67
01/03/2021-0,10%-0,18188,83189,00188,01189,6051K41
26/02/2021-0,02%-0,03189,01189,88188,08189,9683K42
25/02/20210,71%1,34189,04187,70187,45189,9861K43
24/02/20210,13%0,25187,70187,42187,42189,99145K46
23/02/20210,27%0,50187,45186,96186,50187,4576K45
22/02/2021-0,58%-1,09186,95188,99186,12189,00185K97
19/02/2021-0,53%-1,01188,04189,17188,04190,5069K63
18/02/2021-0,06%-0,12189,05189,20189,00190,68341K88
17/02/20210,09%0,17189,17189,11189,11190,9769K58
12/02/2021-1,31%-2,50189,00192,04187,05192,34228K158
11/02/2021-0,44%-0,85191,50192,36191,00192,36260K51
10/02/20210,31%0,60192,35191,91191,75193,15249K44
09/02/2021-0,98%-1,90191,75194,08191,75194,08195K106
08/02/2021-1,69%-3,32193,65192,69192,69193,9660K62
05/02/20211,47%2,86196,97194,74194,40196,9740K45
04/02/2021-0,36%-0,71194,11194,78194,00194,8171K46
03/02/20210,55%1,06194,82193,77193,03194,82191K57
02/02/20210,03%0,06193,76193,74193,74193,7965K36
01/02/20211,93%3,66193,70190,09190,04193,78175K65
29/01/2021-0,94%-1,80190,04191,00190,01191,99283K104
28/01/20210,47%0,89191,84190,96190,74191,9880K65
27/01/20210,22%0,41190,95191,94190,70193,98207K164
26/01/2021-0,14%-0,27190,54190,81190,05192,27145K182
22/01/2021-0,26%-0,49190,81191,40190,81192,49216K187
21/01/2021-0,51%-0,99191,30192,29191,11192,98163K88
20/01/20210,10%0,19192,29192,10192,10192,8942K40
19/01/2021-0,47%-0,90192,10192,99192,10193,00216K81
18/01/2021-0,05%-0,10193,00193,69192,63194,75164K126
15/01/2021-0,88%-1,71193,10195,00192,03195,00200K234
14/01/20210,01%0,01194,81195,50194,02195,50145K60
13/01/2021-0,56%-1,10194,80195,89194,80195,8962K40
12/01/20210,31%0,60195,90195,65195,28196,9999K75
11/01/2021-0,36%-0,71195,30195,99195,30196,9461K64
08/01/20210,26%0,51196,01195,86195,00198,4061K73
07/01/20210,00%0,00195,50196,79195,50198,85144K64
06/01/20210,23%0,44195,50195,12195,06196,79135K244
05/01/20210,08%0,16195,06195,27195,02197,91198K72
04/01/20210,07%0,14194,90195,28194,00195,2878K41
30/12/2020-0,51%-0,99194,76195,55194,55197,00162K74
29/12/20200,67%1,31195,75194,49194,44196,0099K52
28/12/20200,69%1,33194,44193,10193,10194,50201K196
23/12/2020-0,46%-0,89193,11193,87193,00193,88249K101
22/12/2020-1,07%-2,10194,00196,10193,02196,50235K111
21/12/2020-0,21%-0,42196,10196,53195,99198,57268K97
18/12/2020-1,33%-2,65196,52199,17196,51199,17228K95
17/12/20200,10%0,20199,17200,00196,10200,00342K239
16/12/2020-0,52%-1,03198,97200,00198,97202,5078K66
15/12/20200,00%0,00200,00200,00199,00201,9984K79
14/12/20200,14%0,28200,00199,74199,74202,3083K70
11/12/2020-0,15%-0,31199,72202,50199,01203,50114K105
10/12/20200,02%0,03200,03200,00199,00204,09105K171
09/12/2020-2,46%-5,05200,00205,05199,91208,45350K161
08/12/2020-0,68%-1,41205,05206,01205,05206,4465K48
07/12/2020-0,26%-0,54206,46207,00206,46208,4096K46
04/12/20200,19%0,40207,00206,62206,02208,9090K49
03/12/2020-0,34%-0,70206,60207,54206,60208,94190K110
02/12/2020-0,76%-1,59207,30208,80205,68208,80492K66
01/12/20200,15%0,32208,89208,54207,01208,9737K48
30/11/20200,61%1,27208,57206,30206,30208,65425K92
27/11/20200,66%1,35207,30205,95205,50207,3083K27
26/11/20200,49%1,00205,95205,30205,30205,9525K31
25/11/2020--204,95204,81204,00205,90112K55


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito