papéis
login
mais

Cotação atual, histórico e gráfico do papel: FBOK34

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
10/07/2020-0,95%-6,20649,46650,00642,23651,091M17
09/07/20200,10%0,66655,66647,96641,57655,663M13
08/07/20200,09%0,61655,00640,20640,20655,00809K12
07/07/20202,09%13,40654,39644,00644,00660,543M18
06/07/20204,23%25,99640,99629,60618,52642,093M25
03/07/2020-1,91%-12,00615,00632,22615,00638,00101K9
02/07/2020-1,42%-9,00627,00630,00625,81637,6024M82
01/07/20202,85%17,60636,00611,20611,20636,002M27
30/06/20203,48%20,81618,40597,60597,60618,403M36
29/06/20200,94%5,56597,59571,00565,00600,792M38
26/06/2020-5,61%-35,17592,03630,34592,01630,3414M65
25/06/20200,49%3,06627,20628,79627,20635,003M8
24/06/2020-1,71%-10,86624,14619,22619,22624,7930M14
23/06/2020-0,78%-5,00635,00632,79627,00635,00726K14
22/06/20201,10%6,98640,00633,02620,81640,001M10
19/06/2020-1,09%-6,98633,02639,98629,26647,341M20
18/06/20201,59%10,01640,00632,00625,00640,00366K13
17/06/20201,75%10,82629,99616,79616,01629,992M14
16/06/20203,55%21,24619,17607,65604,81619,992M19
15/06/20204,51%25,83597,93585,60585,00598,802M40
12/06/2020-4,33%-25,89572,10576,00572,10580,793M29
10/06/20201,87%10,99597,99587,00580,00597,992M12
09/06/20204,08%23,01587,00565,60565,60588,00860K12
08/06/2020-1,12%-6,41563,99580,00561,60580,001M23
05/06/2020-1,58%-9,18570,40580,00570,00580,00322K15
04/06/2020-1,16%-6,81579,58590,00575,21590,001M17
03/06/2020-2,46%-14,76586,39585,60574,41590,002M43
02/06/2020-3,16%-19,64601,15608,00597,73608,004M18
01/06/20201,94%11,79620,79598,40598,40624,011M14
29/05/20201,23%7,39609,00615,99609,00615,992M14
28/05/2020-1,05%-6,41601,61592,00580,00615,013M73
27/05/2020-2,47%-15,37608,02598,41591,00608,36951K30
26/05/2020-3,65%-23,61623,39645,60622,19645,60935K22
25/05/2020-1,52%-10,00647,00653,00647,00662,8679K8
22/05/20201,77%11,40657,00656,80645,00657,00267K10
21/05/2020-1,65%-10,83645,60658,39645,00661,593M30
20/05/20204,93%30,83656,43633,60633,60658,68681K16
19/05/20203,16%19,19625,60608,00608,00630,004M12
18/05/2020-1,56%-9,59606,41617,00606,41617,00288K8
15/05/20202,67%16,00616,00600,00593,60616,791M21
14/05/2020-0,99%-5,99600,00605,99598,00605,99813K21
13/05/2020-2,46%-15,27605,99624,79603,38624,792M10
12/05/2020-0,60%-3,74621,26616,80614,00626,392M13
11/05/20202,46%15,00625,00621,49615,12628,733M17
08/05/2020-1,23%-7,59610,00623,20610,00623,202M22
07/05/20202,93%17,60617,59620,00610,41620,805M27
06/05/20202,60%15,20599,99585,00585,00603,92842K12
05/05/20202,24%12,80584,79587,99584,00587,99310K10
04/05/20203,43%18,99571,99568,80563,69571,99322K11
30/04/20205,71%29,87553,00560,00550,00563,153M15
29/04/20203,59%18,13523,13527,99523,13531,2032M10
28/04/2020-5,96%-32,00505,00520,80505,00520,8017M21
27/04/20200,64%3,40537,00540,00535,58548,005M16
24/04/20203,95%20,30533,60520,00501,30542,893M218
23/04/20203,70%18,30513,30504,00504,00513,30783K7
22/04/20203,69%17,60495,00478,00478,00495,00649K11
20/04/20201,81%8,50477,40478,50473,00478,80690K19
17/04/20202,29%10,50468,90474,26467,77474,261M7
16/04/2020-0,65%-3,00458,40465,00457,80465,60204K13
15/04/2020-0,40%-1,86461,40463,78459,81463,80120K7
14/04/20202,95%13,26463,26463,26463,26463,261M1
13/04/20202,09%9,20450,00453,30443,76453,30722K6
09/04/2020-2,11%-9,50440,80451,50440,80451,50126K6
08/04/20203,30%14,40450,30440,00440,00450,3067K7
07/04/20204,68%19,50435,90416,00416,00448,323M16
06/04/20203,37%13,56416,40416,40416,40416,404K1
03/04/2020-2,27%-9,36402,84405,00402,84405,00411K2
02/04/2020-0,91%-3,80412,20419,70412,20419,7087K3
01/04/2020-5,45%-24,00416,00428,70416,00428,70602K15
31/03/20202,56%11,00440,00432,00429,00444,00131K9
30/03/20206,24%25,20429,00414,99410,74429,80160K8
27/03/20200,27%1,07403,80397,80397,80403,801M18
26/03/20201,96%7,73402,73399,00396,00402,90761K14
25/03/2020-1,25%-5,00395,00409,99390,30410,00160K21
24/03/20206,41%24,10400,00392,00392,00400,0024K2
23/03/20200,40%1,50375,90372,00370,00383,116M15
20/03/2020-7,56%-30,60374,40393,60374,40400,862M384
19/03/20209,46%35,00405,00393,09391,79405,00675K6
18/03/20200,68%2,50370,00366,80360,00370,00902K22
17/03/2020-2,52%-9,50367,50360,00359,00380,001M15
16/03/2020-3,48%-13,60377,00380,10374,00385,20482K15
13/03/20202,56%9,76390,60384,60378,00393,30524K10
12/03/2020-3,83%-15,16380,84392,00380,84396,002M7
11/03/2020-3,60%-14,80396,00406,00396,00406,00823K7
10/03/20202,91%11,60410,80410,80399,50410,803M10
09/03/2020-4,18%-17,40399,20400,60399,20411,925M39
06/03/2020-3,03%-13,00416,60415,00406,40419,805M423
05/03/2020-1,10%-4,80429,60435,00425,00440,39414K14
04/03/20202,75%11,64434,40426,00426,00434,6073K5
03/03/2020-2,63%-11,44422,76434,20422,76438,80260K14
02/03/20203,04%12,80434,20438,20430,40438,2020M20
28/02/2020-1,66%-7,10421,40413,05409,60425,403M56
27/02/2020-1,99%-8,70428,50431,50428,50437,001M8
26/02/2020-5,32%-24,58437,20445,00436,60445,00784K15
21/02/2020-2,60%-12,34461,78469,00461,49469,00545K5
20/02/2020-0,66%-3,17474,12473,00473,00474,12952K3
19/02/20200,69%3,29477,29481,04474,00481,044M11
18/02/20202,49%11,50474,00462,50462,50476,502M7
17/02/20200,00%0,00462,50462,50462,50462,5046K1
14/02/2020-0,57%-2,67462,50462,00462,00462,5092K2
13/02/20201,88%8,58465,17459,50456,01465,17554K5
12/02/20200,90%4,09456,59459,15456,59461,00321K3
11/02/2020-1,85%-8,54452,50458,00446,50458,001M6
10/02/20200,45%2,05461,04461,00457,48461,04780K3
07/02/20201,10%4,99458,99459,00458,37459,001M4
06/02/20201,77%7,91454,00446,80446,35454,00940K8
05/02/2020-0,20%-0,91446,09448,49446,09448,49536K2
04/02/20202,65%11,56447,00443,50443,50448,00179K3
03/02/2020-0,47%-2,06435,44433,35433,35436,00783K6
31/01/2020-1,91%-8,50437,50441,00436,25441,00131K3
30/01/2020-5,51%-26,00446,00441,87439,00446,43975K10
29/01/20203,06%14,00472,00466,38466,38472,00560K2
28/01/20201,22%5,50458,00457,50457,50458,33733K3
27/01/2020-0,77%-3,50452,50455,00452,39455,00317K3
24/01/2020-0,61%-2,78456,00460,00456,00460,00183K3
23/01/2020-1,87%-8,72458,78460,30457,54462,00505K5
22/01/20200,56%2,62467,50467,00466,00467,50981K5
21/01/20200,74%3,42464,88463,00463,00466,09419K5
17/01/2020-0,59%-2,74461,46468,00461,46468,00186K4
16/01/20200,05%0,23464,20465,00464,20465,00186K2
15/01/20201,41%6,47463,97464,00463,97464,00278K2
14/01/2020-0,36%-1,64457,50463,00451,50463,00320K6
13/01/20202,72%12,14459,14450,00450,00460,06825K6
10/01/20200,80%3,54447,00445,50444,73448,463M11
09/01/20201,02%4,46443,46443,46443,46443,462M1
08/01/20200,64%2,80439,00436,20436,20439,003M4
07/01/20200,83%3,60436,20434,21434,21436,20261K2
06/01/20202,12%8,96432,60427,92427,92432,60899K2
03/01/20200,58%2,44423,64425,08423,64425,08720K3
02/01/20201,32%5,47421,20421,20421,20421,2042K1
30/12/2019-1,85%-7,85415,73414,53414,53415,73332K3
27/12/20190,14%0,58423,58421,98421,98423,58211K2
26/12/2019-0,28%-1,20423,00423,00423,00423,0085K1
23/12/2019--424,20424,50420,97424,50592K6


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br