Cotação atual, histórico e gráfico do papel: FCFL11

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20190,00%-0,012.020,002.020,012.016,072.045,00130K27
14/02/20190,05%1,012.020,012.020,002.019,612.020,0146K10
13/02/2019-0,88%-17,942.019,002.033,622.010,002.033,6291K17
12/02/20190,44%8,962.036,942.036,942.036,942.036,942K1
11/02/20190,25%4,992.027,982.022,951.999,992.027,98403K61
08/02/2019-0,35%-7,012.022,992.030,001.990,012.033,90151K25
07/02/20190,69%13,992.030,002.046,192.005,002.046,1969K20
06/02/2019-1,51%-30,992.016,012.048,002.010,002.048,00235K72
05/02/2019-0,05%-1,002.047,002.047,002.002,092.047,0059K17
04/02/20190,15%3,002.048,002.049,992.048,002.053,1451K13
01/02/2019-0,44%-9,002.045,002.034,012.034,002.050,0047K14
31/01/20190,69%14,002.054,002.049,992.038,002.071,00127K19
30/01/20191,67%33,562.040,002.006,002.006,002.049,0087K21
29/01/2019-2,22%-45,562.006,442.045,562.000,002.054,99181K37
28/01/20190,10%2,002.052,002.050,012.050,002.060,0035K10
24/01/20190,24%5,002.050,002.043,002.043,002.058,9549K14
23/01/20192,25%45,002.045,002.000,002.000,002.045,00115K31
22/01/2019-3,01%-61,992.000,002.048,011.945,002.110,001M123
21/01/20190,00%-0,012.061,992.061,992.058,002.062,0010K5
18/01/20190,59%12,002.062,002.050,002.050,002.062,0095K13
17/01/20190,00%0,002.050,002.064,752.034,002.078,99119K36
16/01/20190,49%9,982.050,002.042,002.035,002.050,0092K18
15/01/2019-0,14%-2,862.040,022.054,002.040,022.079,0080K22
14/01/2019-0,01%-0,122.042,882.045,002.040,002.050,1051K15
11/01/2019-2,01%-42,002.043,002.074,002.040,002.074,0051K18
10/01/20191,71%35,002.085,002.039,012.039,012.085,00141K17
09/01/20190,00%0,012.050,002.050,132.050,002.050,1341K10
08/01/20190,49%9,982.049,992.041,002.040,502.049,99418K28
07/01/2019-1,45%-29,992.040,012.050,022.034,002.050,02634K38
04/01/2019-0,24%-5,002.070,002.075,002.013,002.090,00196K19
03/01/20190,93%19,092.075,002.035,002.016,002.075,0070K13
02/01/20193,42%67,912.055,911.992,001.950,002.055,91428K26
28/12/20181,95%37,991.988,001.974,001.970,001.988,00182K18
27/12/2018-1,21%-23,941.950,011.974,951.950,011.975,0061K14
26/12/20181,23%23,951.973,951.959,951.950,001.974,9081K15
21/12/20181,04%20,001.950,001.933,151.933,081.950,0045K13
20/12/2018-1,41%-27,651.930,001.954,001.930,001.954,00145K25
19/12/2018-0,88%-17,351.957,651.968,111.910,001.970,00183K28
18/12/20180,24%4,771.975,001.999,991.963,002.015,00195K27
17/12/20180,01%0,221.970,231.960,001.960,002.015,35140K23
14/12/2018-0,23%-4,561.970,011.974,601.965,252.025,00225K36
13/12/20180,74%14,571.974,571.960,001.960,001.974,5733K13
12/12/20180,20%4,001.960,001.959,991.959,991.960,004K2
11/12/20180,31%5,991.956,001.951,001.951,001.956,0012K5
10/12/20181,44%27,611.950,011.950,001.950,001.950,0137K7
07/12/2018-1,42%-27,601.922,401.949,991.922,001.957,31830K29
06/12/20181,88%36,001.950,001.903,001.849,991.950,00638K95
05/12/2018-0,79%-15,301.914,001.945,941.914,001.945,94112K25
04/12/2018-0,76%-14,701.929,301.944,991.929,301.947,90151K27
03/12/20180,21%4,001.944,001.947,891.940,001.947,9049K12
30/11/2018-0,41%-8,001.940,001.948,011.940,001.954,9935K8
29/11/20180,93%18,001.948,001.940,001.921,001.948,0041K14
28/11/2018-0,12%-2,251.930,001.950,001.930,001.950,00141K19
27/11/2018-0,91%-17,751.932,251.950,011.932,251.950,0186K17
26/11/2018-0,76%-15,001.950,001.965,001.950,001.965,0027K9
23/11/20180,00%0,001.965,001.965,001.940,201.965,00166K23
22/11/2018-0,76%-15,001.965,001.975,001.960,001.980,00138K12
21/11/20180,00%0,001.980,001.984,551.975,001.984,5559K12
19/11/20180,25%4,991.980,001.979,801.975,001.998,9969K9
16/11/20182,01%39,011.975,011.926,001.926,001.975,0155K14
14/11/20180,00%0,001.936,001.936,001.936,001.940,0197K14
13/11/20180,83%15,951.936,001.920,061.920,061.936,9577K14
12/11/2018-1,79%-34,951.920,051.945,011.920,001.960,00210K27
09/11/20180,00%0,001.955,001.955,001.955,001.955,006K1
08/11/20181,30%25,001.955,001.950,001.948,201.958,9962K9
07/11/2018-1,03%-20,001.930,001.930,001.930,001.930,006K2
06/11/2018-1,52%-30,001.950,001.980,001.946,011.980,0016K6
05/11/20181,54%30,001.980,001.949,991.949,991.980,0041K13
01/11/20181,56%30,011.950,001.930,001.930,001.950,0143K7
31/10/20182,67%49,991.919,991.889,981.880,001.920,00181K19
30/10/20180,54%9,971.870,001.860,041.860,041.886,6841K11
29/10/2018-0,53%-9,971.860,031.870,001.840,001.889,00152K26
26/10/20180,00%0,051.870,001.860,021.860,001.870,00104K18
25/10/20180,81%14,951.869,951.847,001.847,001.869,9545K13
24/10/2018-0,70%-12,991.855,001.852,001.845,001.855,00239K18
23/10/20181,77%32,491.867,991.843,011.843,001.867,9917K6
22/10/2018-0,78%-14,501.835,501.860,001.835,501.870,00175K24
19/10/20181,70%30,981.850,001.820,031.820,031.859,64105K25
18/10/2018-3,81%-71,981.819,021.900,001.750,001.900,002M126
17/10/20180,00%0,001.891,001.891,001.885,001.891,00147K9
16/10/2018-0,47%-9,001.891,001.900,001.891,001.900,00260K18
15/10/20180,53%10,001.900,001.889,411.889,411.943,00127K10
11/10/20181,34%25,001.890,001.880,001.880,001.890,0036K11
10/10/20180,00%0,001.865,001.865,001.851,001.880,00169K23
09/10/20180,38%7,001.865,001.861,001.860,651.865,00190K14
08/10/20180,43%7,901.858,001.865,001.858,001.865,00101K18
05/10/2018-0,37%-6,901.850,101.865,001.850,101.865,0061K18
04/10/2018-1,74%-32,981.857,001.889,981.857,001.889,981M12
03/10/20180,37%6,981.889,981.882,981.882,981.890,0059K11
02/10/20181,78%33,001.883,001.842,001.842,001.883,0048K13
01/10/20180,54%10,001.850,001.841,011.840,001.850,00100K14
28/09/20180,00%0,001.840,001.860,001.840,001.860,0050K12
27/09/2018-1,55%-29,001.840,001.849,991.840,001.883,00116K26
26/09/20181,08%20,001.869,001.842,011.842,011.887,9913K4
25/09/2018-2,68%-51,001.849,001.860,011.840,001.875,00197K29
24/09/2018-0,52%-10,001.900,001.897,991.891,001.900,00116K7
21/09/20181,87%35,001.910,001.873,991.873,991.910,00103K12
20/09/20181,35%24,991.875,001.815,021.815,021.880,0070K16
19/09/2018-1,33%-25,001.850,011.851,011.850,001.858,0076K15
18/09/20180,10%1,801.875,011.875,011.861,501.875,0117K6
17/09/20181,20%22,211.873,211.851,001.800,001.873,21489K53


*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. (v2.3.0)
www.ibovx.com.br