ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
03/06/20200,14%0,29203,80204,95203,11205,10135K209
02/06/20200,27%0,54203,51203,00202,00204,5147K46
01/06/20201,41%2,82202,97201,00200,21202,9781K51
29/05/2020-0,42%-0,85200,15201,01199,99202,9995K54
28/05/20200,00%0,01201,00201,00200,50202,0046K46
27/05/20200,00%-0,01200,99201,99200,50201,99104K57
26/05/20200,00%0,00201,00201,41200,50201,4195K48
25/05/20200,87%1,73201,00199,99198,00202,00102K56
22/05/20201,03%2,03199,27197,31197,31199,3680K41
21/05/2020-0,56%-1,11197,24199,99197,16199,99388K143
20/05/2020-0,33%-0,65198,35199,50197,15202,00168K115
19/05/20200,00%0,00199,00199,00196,12200,96153K207
18/05/2020-0,50%-1,00199,00201,95198,56201,95203K73
15/05/20201,26%2,49200,00199,00197,21200,00149K168
14/05/2020-1,49%-2,99197,51196,65196,05199,1794K77
13/05/2020-0,36%-0,72200,50200,50196,10202,2085K85
12/05/2020-2,32%-4,78201,22205,50201,10205,93223K364
11/05/2020-1,23%-2,56206,00205,00202,00208,56162K423
08/05/20203,15%6,36208,56202,51200,01208,56518K496
07/05/2020-3,02%-6,29202,20206,30202,17206,30169K74
06/05/2020-0,24%-0,51208,49211,00202,01211,99479K148
05/05/20200,97%2,00209,00209,00209,00212,00161K58
04/05/20202,73%5,50207,00201,98199,00214,59322K96
30/04/2020-0,25%-0,50201,50202,00199,00202,00119K55
29/04/20200,55%1,11202,00201,26200,00203,00258K380
28/04/2020-0,45%-0,90200,89201,79199,07202,0050K50
27/04/20201,40%2,79201,79199,00196,00202,50101K63
24/04/2020-0,60%-1,21199,00201,99195,90202,84235K439
23/04/2020-1,37%-2,79200,21203,01200,18203,5074K48
22/04/20200,40%0,81203,00202,99200,00203,0093K59
20/04/20200,99%1,98202,19204,20200,50204,2025K29
17/04/2020-0,87%-1,76200,21202,01200,13202,1156K52
16/04/20200,57%1,15201,97203,00200,01203,00109K72
15/04/2020-0,09%-0,18200,82200,00199,99203,9790K88
14/04/20201,47%2,92201,00198,09198,00202,92157K160
13/04/2020-2,42%-4,92198,08200,00195,40202,9392K158
09/04/20203,47%6,80203,00195,03193,14204,99354K563
08/04/2020-1,94%-3,88196,20199,99190,61199,99280K397
07/04/2020-6,94%-14,92200,08213,99200,00214,00501K762
06/04/20204,85%9,95215,00210,00206,21215,00124K43
03/04/2020-5,98%-13,05205,05217,00205,05217,0050K38
02/04/20206,65%13,60218,10204,50203,98223,00174K68
01/04/20202,76%5,50204,50199,00193,50204,50173K102
31/03/20200,25%0,50199,00198,50198,50201,50164K56
30/03/2020-0,73%-1,46198,50200,00195,01200,0065K47
27/03/20204,15%7,96199,96199,99190,00199,9977K35
26/03/20204,52%8,30192,00174,03174,03198,9987K76
25/03/20204,97%8,70183,70175,01169,99185,5972K63
24/03/20205,42%9,00175,00176,99170,00179,89160K427
23/03/20204,40%7,00166,00163,74152,07169,64160K85
20/03/20201,60%2,50159,00170,00156,51185,96131K135
19/03/20207,83%11,36156,50150,00130,11156,50187K287
18/03/2020-23,21%-43,86145,14180,00135,01183,49195K281
17/03/2020-3,08%-6,00189,00195,10180,00195,11241K109
16/03/2020-12,55%-27,99195,00220,99191,02220,99311K239
13/03/202012,62%24,99222,99199,99199,99223,55222K218
12/03/2020-11,60%-25,98198,00221,00190,00221,01387K229
11/03/2020-4,53%-10,62223,98239,15215,00239,23428K287
10/03/20200,69%1,60234,60235,00234,00242,50419K293
09/03/2020-10,37%-26,95233,00258,35221,00258,35371K409
06/03/2020-6,11%-16,93259,95274,00255,00274,00997K908
05/03/20201,79%4,88276,88274,98270,50277,00159K45
04/03/20200,63%1,70272,00271,22270,34275,0044K41
03/03/20200,41%1,10270,30269,03269,03273,55178K92
02/03/2020-1,93%-5,30269,20274,53269,01274,53201K84
28/02/20200,01%0,02274,50274,99273,00278,00251K60
27/02/20203,19%8,48274,48272,00269,00277,00301K102
26/02/2020-2,56%-7,00266,00269,00264,00274,99145K66
21/02/20200,26%0,70273,00272,99268,17273,00221K118
20/02/2020-0,14%-0,39272,30272,69268,01273,00209K99
19/02/20200,80%2,16272,69270,54269,85272,99159K94
18/02/2020-0,65%-1,77270,53272,30264,30272,99217K69
17/02/20200,07%0,20272,30275,80272,25275,87171K99
14/02/20201,49%4,00272,10268,10268,10276,94269K167
13/02/2020-2,14%-5,87268,10266,05266,05269,90136K70
12/02/2020-0,48%-1,33273,97280,00270,00281,40257K142
11/02/2020-0,97%-2,70275,30279,00275,22291,98212K136
10/02/20201,79%4,90278,00271,51264,20279,00137K89
07/02/20202,28%6,10273,10272,34268,00279,98217K205
06/02/20200,56%1,50267,00265,51265,50278,00560K312
05/02/2020-2,43%-6,60265,50275,00263,01275,90143K134
04/02/20201,32%3,55272,10272,00264,99272,10218K118
03/02/2020-3,40%-9,45268,55278,22267,00283,00323K164
31/01/2020-2,46%-7,00278,00292,50275,50292,50162K100
30/01/2020-3,23%-9,50285,00294,50285,00295,00122K69
29/01/20200,17%0,50294,50292,24292,00294,99100K59
28/01/20200,31%0,90294,00291,01290,50294,48147K59
27/01/2020-0,85%-2,50293,10296,02293,10296,90145K74
24/01/20200,87%2,55295,60292,69292,60295,6094K61
23/01/20200,43%1,25293,05291,80291,00296,95192K147
22/01/2020-1,78%-5,30291,80297,10291,06297,10220K354
21/01/20200,37%1,10297,10299,89295,01299,89245K82
20/01/2020-0,67%-2,00296,00298,00295,35298,01368K149
17/01/20200,00%0,00298,00299,97293,10299,97257K126
16/01/20200,17%0,50298,00297,50293,25299,88503K682
15/01/20200,12%0,35297,50297,50295,80297,98387K116
14/01/2020-0,07%-0,21297,15297,37293,06299,14489K211
13/01/20200,53%1,57297,36295,79291,10299,30177K110
10/01/2020-1,17%-3,50295,79299,29289,00299,29309K227
09/01/20200,82%2,44299,29299,49294,00301,99319K248
08/01/2020-0,22%-0,65296,85298,00283,12300,00619K362
07/01/20202,23%6,50297,50291,00291,00299,00789K810
06/01/2020-0,85%-2,50291,00293,50289,00293,50233K115
03/01/2020-2,30%-6,90293,50300,40289,00308,48295K198
02/01/2020-0,13%-0,39300,40295,21295,21302,50212K146
30/12/20190,26%0,79300,79298,01297,00305,00182K161
27/12/20192,39%7,00300,00293,39292,70300,00278K420
26/12/20190,03%0,10293,00293,00289,50294,25222K154
23/12/20192,06%5,90292,90287,00287,00294,00229K190
20/12/20191,81%5,11287,00282,79280,00287,00396K202
19/12/20190,39%1,09281,89282,99279,00288,00601K178
18/12/20190,29%0,80280,80283,50280,00283,50484K172
17/12/2019-0,94%-2,65280,00282,65279,98284,58312K145
16/12/20190,75%2,10282,65284,99279,98284,99390K143
13/12/2019-0,16%-0,45280,55284,50278,21284,50436K253
12/12/2019-0,31%-0,88281,00283,27280,03283,30357K243
11/12/20190,91%2,54281,88278,99278,90283,39363K195
10/12/20192,70%7,35279,34277,99269,00279,39339K204
09/12/2019-1,02%-2,80271,99273,25268,98279,69701K206
06/12/20193,27%8,71274,79267,70266,96274,98622K272
05/12/20190,03%0,08266,08267,59266,03267,59146K71
04/12/2019-0,34%-0,90266,00268,00263,52268,00494K501
03/12/20191,04%2,74266,90265,50265,00267,20145K76
02/12/2019-1,43%-3,83264,16267,98264,16268,00298K186
29/11/20190,37%0,99267,99267,80262,71267,99306K75
28/11/20190,90%2,39267,00264,72264,59267,50202K70
27/11/2019-0,26%-0,69264,61265,97262,61267,02497K337
26/11/2019-0,08%-0,20265,30266,38264,00266,38326K105
25/11/20190,06%0,16265,50267,44264,00267,44511K122
22/11/2019-0,58%-1,56265,34266,01265,00268,80738K220
21/11/2019-0,03%-0,09266,90266,99264,50274,871M223
19/11/20190,64%1,69266,99265,30264,31268,75275K133
18/11/2019-0,27%-0,72265,30269,80263,10269,80683K194
14/11/2019--266,02266,99265,00269,89478K221


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br