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
13/02/2026-0,01%-0,01160,99161,00160,56163,0170K69
12/02/20260,90%1,44161,00159,60158,91161,9775K64
11/02/2026-0,28%-0,44159,56160,00159,00160,09154K115
10/02/2026-0,67%-1,08160,00162,70159,01162,70116K70
09/02/2026-1,47%-2,40161,08161,72161,00163,44147K52
06/02/2026-0,01%-0,02163,48163,50163,04163,5023K25
05/02/20260,20%0,32163,50162,01162,01163,5052K25
04/02/20260,11%0,18163,18163,00162,31163,5026K19
03/02/20260,00%0,00163,00160,10160,10164,0018K29
02/02/20261,56%2,50163,00162,04162,00163,0025K37
30/01/2026-0,31%-0,50160,50161,99160,00161,9916K30
29/01/2026-0,14%-0,23161,00161,23160,01161,3054K37
28/01/20260,00%0,00161,23160,00159,65161,2337K37
27/01/2026-0,60%-0,97161,23162,20159,80162,20183K124
26/01/20262,01%3,20162,20162,49161,13163,0040K44
23/01/20260,00%0,00159,00159,99159,00162,49267K54
22/01/2026-0,06%-0,10159,00157,41157,41160,0016K35
21/01/20260,01%0,01159,10159,10159,10160,00184K248
20/01/20261,38%2,17159,09157,20157,20159,10118K58
19/01/20260,78%1,21156,92157,27155,11157,6774K59
16/01/2026-2,38%-3,79155,71156,35155,38158,3938K59
15/01/20263,98%6,10159,50153,40153,40166,2365K76
14/01/2026-0,40%-0,61153,40155,00153,12155,0062K39
13/01/20260,59%0,91154,01152,31151,29154,9119K40
12/01/2026-0,69%-1,07153,10155,72152,62155,7270K59
09/01/2026-0,81%-1,26154,17156,97149,93156,9723K40
08/01/20261,28%1,97155,43153,46153,46155,9113K31
07/01/2026-0,35%-0,54153,46155,00153,07155,9928K45
06/01/20260,31%0,47154,00153,90153,89154,5053K22
05/01/20260,08%0,12153,53153,03153,03153,9031K38
02/01/2026-0,63%-0,98153,41151,30151,30155,0055K72
30/12/20251,24%1,89154,39153,45150,00154,40117K81
29/12/2025-1,28%-1,98152,50154,90152,39154,9058K60
26/12/20250,37%0,57154,48153,91152,45154,5094K56
23/12/20251,36%2,06153,91151,01151,00153,9439K47
22/12/20250,75%1,13151,85149,53149,53154,8649K80
19/12/20251,15%1,72150,72149,39149,26156,7378K65
18/12/20250,63%0,93149,00149,20148,27149,5917K27
17/12/2025-0,14%-0,21148,07149,75148,02149,7742K61
16/12/20250,19%0,28148,28148,00148,00150,02123K53
15/12/2025-0,57%-0,85148,00150,34148,00150,3465K61
12/12/20250,10%0,15148,85148,63148,54148,8526K30
11/12/20250,07%0,10148,70148,61148,61149,9845K28
10/12/20250,52%0,77148,60149,64148,60151,00114K57
09/12/20250,43%0,63147,83147,00147,00155,1674K54
08/12/2025-0,88%-1,30147,20148,80147,20148,8531K34
05/12/20250,25%0,37148,50149,62148,50149,6215K33
04/12/2025-0,58%-0,87148,13149,00148,00149,9937K63
03/12/20250,11%0,16149,00148,29148,29150,0844K44
02/12/20250,23%0,34148,84149,99148,20150,0061K47
01/12/20250,80%1,18148,50148,80147,90150,0070K71
28/11/2025-0,46%-0,68147,32147,99147,30148,0045K135
27/11/20250,67%0,98148,00147,99147,32148,0046K39
26/11/2025-0,09%-0,13147,02148,00147,01148,0149K43
25/11/2025-0,57%-0,85147,15148,69147,13148,6943K34
24/11/20250,24%0,36148,00147,52147,52149,9751K65
21/11/2025-0,04%-0,06147,64147,70147,64148,4818K38
19/11/20250,00%0,00147,70147,99147,70148,9823K51
18/11/20250,01%0,01147,70147,68147,68148,17132K33
17/11/2025-0,17%-0,25147,69147,50147,50148,4963K34
14/11/20250,06%0,09147,94147,98147,00147,9848K69
13/11/20250,78%1,15147,85146,72146,72147,9831K38
12/11/2025-0,87%-1,29146,70148,60146,70148,6023K45
11/11/20251,42%2,07147,99148,27146,88150,02120K78
10/11/2025-1,62%-2,41145,92149,80144,11149,80108K73
07/11/20250,32%0,48148,33147,08147,08149,1047K101
06/11/20250,31%0,45147,85147,50147,50149,9810K29
05/11/20250,27%0,40147,40148,47147,40148,5314K32
04/11/2025-0,68%-1,00147,00147,50147,00147,5051K32
03/11/2025-0,94%-1,40148,00150,98145,56150,9941K60
31/10/2025-0,53%-0,80149,40150,00148,01151,0025K43
30/10/20250,14%0,21150,20150,19145,02150,20114K107
29/10/20250,06%0,09149,99149,90147,00150,0094K59
28/10/20252,52%3,69149,90147,68146,23149,9027K36
27/10/20250,14%0,21146,21146,00146,00148,34162K184
24/10/20250,27%0,40146,00146,98145,65147,0024K25
23/10/20250,41%0,59145,60146,70145,51147,0059K44
22/10/2025-0,35%-0,51145,01145,52145,01146,5072K201
21/10/20250,17%0,24145,52146,29145,52146,3157K173
20/10/2025-0,49%-0,72145,28145,54145,07146,9939K186
17/10/2025-0,27%-0,40146,00146,59145,51146,5950K171
16/10/2025-0,41%-0,60146,40147,00145,40147,01152K194
15/10/2025-0,67%-0,99147,00147,99146,71148,00108K190
14/10/20250,91%1,34147,99148,00147,01148,0037K29
13/10/2025-0,70%-1,03146,65147,99146,60147,9930K177
10/10/20250,77%1,13147,68146,63146,53153,8980K200
09/10/2025-1,50%-2,23146,55148,78146,52151,7540K198
08/10/2025-2,69%-4,11148,78149,48146,71151,1550K56
07/10/20250,86%1,31152,89152,00151,99153,8814K30
06/10/20250,64%0,97151,58150,75150,75152,0034K168
03/10/2025-0,59%-0,90150,61151,54150,61155,3484K224
02/10/2025-1,91%-2,95151,51153,00150,18154,36136K196
01/10/20250,64%0,98154,46153,47151,00154,6952K55
30/09/20250,84%1,28153,48153,99153,48154,009226
29/09/20250,79%1,20152,20155,00149,61155,9997K50
26/09/2025-0,06%-0,09151,00153,87149,41153,8936K33
25/09/20250,07%0,11151,09150,97150,97151,0921K11
24/09/2025-0,59%-0,89150,98153,39150,00153,3924K30
23/09/20250,47%0,71151,87151,71149,01151,8769K19
22/09/20252,26%3,34151,16147,81146,69154,00196K120
19/09/20250,67%0,98147,82147,84146,62147,8727K33
18/09/2025-0,70%-1,04146,84146,75146,75147,8514K26
17/09/20250,85%1,25147,88147,81146,61147,8913K32
16/09/2025-0,12%-0,17146,63146,80146,37147,8947K91
15/09/2025-0,67%-0,99146,80147,80146,59147,8930K29
12/09/20250,87%1,28147,79146,51146,51147,8917K23
11/09/2025-0,37%-0,55146,51147,18146,51147,9039K33
10/09/20250,38%0,56147,06147,97146,50147,9720K18
09/09/20251,05%1,52146,50146,10144,76148,0081K41
08/09/2025-1,29%-1,90144,98144,99142,71144,9956K58
05/09/20252,03%2,92146,88143,00142,56146,88141K103
04/09/20250,71%1,01143,96142,00142,00144,4990K57
03/09/2025-1,00%-1,45142,95146,60142,00146,80140K203
02/09/2025-1,77%-2,60144,40146,99144,15147,0082K39
01/09/20251,74%2,51147,00144,49144,47147,00105K69
29/08/20250,98%1,40144,49143,40141,71144,49158K92
28/08/2025-0,15%-0,21143,09143,30143,00143,4030K25
27/08/2025-0,13%-0,19143,30143,49143,01143,4915K20
26/08/20250,03%0,04143,49143,49143,20143,4940K26
25/08/2025-0,03%-0,04143,45143,49143,40143,4929K21
22/08/2025-0,35%-0,51143,49143,90143,49143,9048K22
21/08/20250,38%0,55144,00143,80143,77144,4725K17
20/08/20250,03%0,04143,45143,41143,38143,5025K16
19/08/2025-0,41%-0,59143,41143,50143,40143,8018K12
18/08/2025-0,31%-0,45144,00144,45143,05144,4527K20
15/08/2025-0,02%-0,03144,45144,48144,44144,5015K22
14/08/20250,28%0,40144,48144,24143,00144,5053K38
13/08/2025-0,63%-0,92144,08145,08144,08146,5535K30
12/08/20251,50%2,14145,00142,86142,86146,0022K14
11/08/2025-0,06%-0,09142,86142,96141,51147,8530K45
08/08/2025-0,85%-1,22142,95145,62142,50145,6217K29
07/08/2025-0,81%-1,18144,17144,13144,13146,5425K26
06/08/20250,47%0,68145,35145,01144,13145,38127K37
05/08/2025--144,67143,74143,74146,4968K71


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.0.0)
ibovx.com.br


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