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: 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
27/03/2024-0,63%-1,00157,00158,98156,50158,9977K75
26/03/2024-0,62%-0,99158,00158,97157,01159,0057K87
25/03/2024-0,01%-0,01158,99159,00158,01159,0161K39
22/03/20240,00%0,00159,00157,00157,00160,0093K54
21/03/20241,41%2,21159,00157,88156,52159,0024K26
20/03/2024-0,76%-1,20156,79158,00156,79158,0029K28
19/03/20240,36%0,57157,99157,74156,00157,99112K60
18/03/2024-0,34%-0,53157,42157,95157,41157,9544K25
15/03/2024-0,03%-0,05157,95158,98157,95161,99192K48
14/03/2024-1,23%-1,97158,00159,88156,04159,8831K53
13/03/2024-0,02%-0,03159,97159,87157,03160,0031K41
12/03/20241,58%2,49160,00157,51156,01160,0069K88
11/03/20240,57%0,90157,51157,00155,91159,0074K75
08/03/2024-2,12%-3,39156,61160,00155,21162,4957K90
07/03/20243,09%4,80160,00155,36155,01160,5054K61
06/03/2024-0,42%-0,65155,20156,48155,01162,48126K75
05/03/20240,55%0,86155,85155,80155,50157,2068K52
04/03/2024-0,33%-0,51154,99155,55154,78155,9975K45
01/03/2024-0,32%-0,50155,50156,00155,15156,0060K60
29/02/20241,00%1,55156,00154,45154,00156,0023K48
28/02/20241,82%2,76154,45151,70150,62154,7358K82
27/02/20240,77%1,16151,69152,01150,60152,0117K28
26/02/2024-1,06%-1,61150,53152,00150,08153,45110K136
23/02/2024-1,26%-1,94152,14155,29152,14155,29250K115
22/02/20240,05%0,07154,08154,00152,51157,98242K57
21/02/20240,44%0,67154,01151,86151,39154,9818K40
20/02/20240,03%0,04153,34153,30152,74153,35237K108
19/02/20240,19%0,29153,30150,07150,07153,3421K53
16/02/2024-0,21%-0,32153,01153,33152,99153,3469K95
15/02/2024-1,20%-1,87153,33155,28153,12155,3599K104
14/02/20240,11%0,17155,20155,00153,02155,3018K29
09/02/2024-0,23%-0,35155,03154,99150,00155,3848K73
08/02/20243,24%4,87155,38149,00149,00156,5071K51
07/02/2024-0,29%-0,44150,51150,27150,10150,9559K80
06/02/20240,03%0,05150,95150,80150,70150,9546K54
05/02/2024-0,03%-0,04150,90150,94150,89150,95119K76
02/02/20240,01%0,01150,94150,95150,15150,95123K96
01/02/2024-0,01%-0,02150,93150,95149,99150,95129K55
31/01/2024-0,13%-0,20150,95151,20150,94152,5938K68
30/01/20240,33%0,50151,15150,00150,00152,5022K34
29/01/2024-0,20%-0,30150,65153,50148,03153,78191K190
26/01/2024-0,15%-0,22150,95151,12148,85151,7049K56
25/01/20240,78%1,17151,17149,70148,86151,6968K59
24/01/20240,98%1,46150,00148,84148,74151,00221K87
23/01/2024-3,55%-5,47148,54154,08148,54156,22328K219
22/01/20240,65%1,00154,01153,11153,11156,3848K65
19/01/2024-2,54%-3,99153,01157,00152,26158,7072K101
18/01/20241,74%2,69157,00158,36154,63158,6120K29
17/01/2024-0,45%-0,69154,31159,46154,31159,4642K39
16/01/2024-0,39%-0,60155,00156,08154,99158,05144K66
15/01/20240,38%0,59155,60155,01155,01157,5034K55
12/01/20240,01%0,01155,01155,56154,99157,4935K53
11/01/20240,00%0,00155,00155,01155,00155,9916K35
10/01/2024-1,19%-1,87155,00156,87153,68156,8751K47
09/01/2024-0,66%-1,04156,87158,75153,60158,7560K59
08/01/20242,06%3,19157,91154,50152,50160,51150K113
05/01/2024-3,30%-5,28154,72156,82154,66159,9778K84
04/01/20241,56%2,46160,00160,00158,00160,8058K44
03/01/20240,47%0,74157,54157,00154,99161,4292K70
02/01/20240,51%0,80156,80156,00156,00158,7439K62
28/12/20230,38%0,59156,00155,40154,91156,6021K41
27/12/20230,26%0,41155,41152,15152,15156,9942K54
26/12/20231,85%2,82155,00152,18152,15158,9956K64
22/12/2023-0,76%-1,16152,18153,97152,15153,9851K49
21/12/2023-0,02%-0,03153,34153,35152,80153,3529K28
20/12/20230,82%1,24153,37153,47152,41153,4735K32
19/12/2023-1,18%-1,81152,13153,94150,00155,19106K84
18/12/2023-0,66%-1,02153,94154,96153,94155,4967K40
15/12/20231,42%2,17154,96150,81150,81159,9780K71
14/12/20231,30%1,96152,79152,39152,39152,8015K27
13/12/2023-0,82%-1,25150,83152,00150,00152,4023K40
12/12/20231,39%2,08152,08152,98149,89152,9825K36
11/12/2023-0,01%-0,02150,00149,90149,90153,0081K49
08/12/2023-0,85%-1,28150,02151,00147,86151,0028K26
07/12/20230,19%0,29151,30151,01151,00151,7946K36
06/12/20230,36%0,54151,01150,48150,00152,00105K37
05/12/20230,31%0,47150,47149,11149,11150,7653K47
04/12/2023-0,58%-0,87150,00150,85149,92150,8544K38
01/12/20230,60%0,90150,87149,97149,97150,87158K39
30/11/20230,68%1,01149,97148,98148,90150,0065K43
29/11/20230,44%0,65148,96148,98148,96148,987K9
28/11/2023-0,45%-0,67148,31148,98148,16148,9873K54
27/11/20230,11%0,17148,98148,81147,88148,9846K42
24/11/20230,46%0,68148,81148,42145,51148,9540K54
23/11/2023-1,16%-1,74148,13149,87148,11149,8916K29
22/11/2023-0,05%-0,08149,87149,93149,41149,9322K42
21/11/20230,66%0,99149,95148,99148,00149,9562K63
20/11/2023-0,01%-0,02148,96148,69147,65149,9635K88
17/11/20231,70%2,49148,98146,49145,52149,9582K70
16/11/20231,03%1,49146,49145,50145,14146,5037K53
14/11/20230,34%0,49145,00144,53144,53146,6036K67
13/11/20230,00%0,00144,51144,81144,44147,3753K53
10/11/20230,38%0,55144,51143,10143,10147,8859K71
09/11/2023-0,72%-1,04143,96143,51141,44145,38159K117
08/11/2023-0,58%-0,84145,00145,83144,70146,9086K84
07/11/20230,30%0,44145,84147,47145,01147,4770K69
06/11/2023-3,07%-4,61145,40150,01145,21150,01109K104
03/11/2023-2,46%-3,78150,01152,99145,24153,7460K96
01/11/20232,56%3,84153,79145,47144,11153,8169K131
31/10/20232,01%2,95149,95147,05143,71149,95255K125
30/10/20230,27%0,40147,00147,97143,70148,99117K92
27/10/2023-2,60%-3,91146,60152,78140,01152,78275K163
26/10/2023-0,65%-0,99150,51151,50149,44151,8799K59
25/10/2023-2,11%-3,27151,50152,71150,70154,4089K88
24/10/2023-0,15%-0,24154,77155,02152,11156,25444K387
23/10/20230,01%0,01155,01155,00155,00156,3382K65
20/10/20230,00%0,00155,00155,00154,05155,7529K34
19/10/20230,00%0,00155,00155,00155,00156,3374K65
18/10/2023-0,03%-0,04155,00156,44155,00156,4455K70
17/10/2023-0,58%-0,90155,04155,94154,00155,9758K58
16/10/20230,61%0,94155,94155,00155,00156,8951K44
13/10/20230,00%0,00155,00155,49155,00156,3388K60
11/10/2023-0,01%-0,01155,00155,79154,55155,7941K37
10/10/2023-0,28%-0,43155,01155,40155,00156,9689K386
09/10/2023-1,23%-1,94155,44158,89149,99158,89260K122
06/10/20230,25%0,39157,38157,00155,84157,5048K42
05/10/20230,33%0,51156,99157,00156,49157,0010K15
04/10/20230,02%0,03156,48156,10156,10156,5013K11
03/10/20230,31%0,49156,45156,50156,45156,5059K25
02/10/2023-0,66%-1,04155,96157,80155,96157,8040K101
29/09/20230,00%0,00157,00157,00156,90157,8043K50
28/09/20230,00%0,00157,00157,00156,10157,7853K39
27/09/20230,01%0,01157,00156,99156,01157,0029K20
26/09/20230,62%0,97156,99156,16155,90156,99146K49
25/09/20230,14%0,22156,02156,80155,86158,9981K107
22/09/2023-0,67%-1,05155,80156,00155,71156,0060K45
21/09/2023-0,10%-0,15156,85158,00156,85161,01103K41
20/09/2023-0,32%-0,50157,00156,00155,00158,27140K77
19/09/2023-2,17%-3,50157,50161,31155,66161,31370K145
18/09/2023-0,86%-1,40161,00162,99161,00162,9933K51
15/09/2023-0,60%-0,98162,40163,30162,40163,3019K19
14/09/20231,92%3,07163,38160,31160,31163,5014K16
13/09/2023-0,70%-1,13160,31162,00160,08162,0019K31
12/09/2023--161,44158,99158,99161,9032K30


*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