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: 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
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/11/20251,72%2,14126,39127,73124,45127,73108K173
04/11/2025-1,47%-1,85124,25127,09124,25127,1095K272
03/11/2025-0,24%-0,30126,10125,06125,06127,0017K22
31/10/20250,32%0,40126,40126,00125,38127,7599K26
30/10/20250,00%0,00126,00127,00125,80127,00253K239
29/10/2025-1,40%-1,79126,00125,23125,00127,7551K174
28/10/20252,55%3,18127,79124,25124,25127,79136K276
27/10/20250,08%0,10124,61125,20124,45125,2029K207
24/10/2025-0,51%-0,64124,51125,17124,51126,9742K140
23/10/2025-0,27%-0,34125,15126,00124,08126,00169K353
22/10/2025-1,82%-2,33125,49127,00125,49127,00111K20
21/10/20250,65%0,82127,82127,28126,75128,0027K124
20/10/2025-1,15%-1,48127,00127,60127,00128,5074K127
17/10/20251,08%1,37128,48127,00126,60128,4814K12
16/10/20250,85%1,07127,11126,05126,05129,4053K230
15/10/20250,02%0,02126,04129,49126,02129,49106K256
14/10/2025-0,38%-0,48126,02126,49126,02129,45205K41
13/10/20250,40%0,50126,50126,00126,00129,7141K141
10/10/2025-1,40%-1,79126,00128,00126,00129,00368K77
09/10/20251,61%2,03127,79126,00125,53128,0185K19
08/10/2025-0,19%-0,24125,76126,49125,76126,9534K235
07/10/2025-0,79%-1,00126,00127,16125,76127,1645K18
06/10/2025-0,16%-0,20127,00127,00126,63128,0629K88
03/10/2025-0,44%-0,56127,20128,06126,36128,06102K33
02/10/2025-0,14%-0,18127,76127,02127,00127,7647K10
01/10/20250,82%1,04127,94126,90126,78129,00228K56
30/09/2025-0,08%-0,10126,90127,00126,90127,01243K94
29/09/20250,40%0,50127,00126,98126,14127,0234K116
26/09/20250,39%0,49126,50125,52125,52127,9328K102
25/09/20250,57%0,71126,01126,94125,00126,99231K41
24/09/2025-0,94%-1,19125,30126,96125,00126,9719K126
23/09/20251,60%1,99126,49124,76124,75126,4992K483
22/09/20250,12%0,15124,50125,01124,45125,0123K131
19/09/2025-1,04%-1,31124,35125,99124,25125,9930K116
18/09/20250,69%0,86125,66124,62124,61127,00340K401
17/09/2025-0,17%-0,21124,80125,95124,00125,95265K299
16/09/2025-0,79%-0,99125,01126,50125,00126,5075K54
15/09/20250,40%0,50126,00125,01124,50126,98928K164
12/09/20250,60%0,75125,50124,75124,75125,501M52
11/09/2025-0,20%-0,25124,75125,01124,50125,01781K51
10/09/20250,00%0,00125,00125,01124,84125,011M48
09/09/20250,00%0,00125,00125,00124,80125,26569K28
08/09/2025-0,16%-0,20125,00125,67124,85126,173M88
05/09/2025-0,43%-0,54125,20125,76125,00126,00661K93
04/09/20250,59%0,74125,74124,61124,61125,74822K150
03/09/2025-0,05%-0,06125,00125,01124,62125,401M1.212
02/09/20250,06%0,07125,06124,94124,94125,35454K319
01/09/20250,28%0,35124,99124,66124,48125,38193K194
29/08/20250,01%0,01124,64124,63124,63125,00388K46
28/08/20250,00%0,00124,63124,63124,40124,63383K51
27/08/2025-0,57%-0,71124,63124,63124,50125,11144K117
26/08/2025-0,04%-0,05125,34125,39124,87125,39277K294
25/08/2025-0,09%-0,11125,39125,76124,90125,7637K28
22/08/20250,40%0,50125,50125,45125,00126,0036K30
21/08/20250,00%0,00125,00126,23125,00126,23210K106
20/08/20250,00%0,00125,00125,02125,00125,127K10
19/08/2025-0,79%-0,99125,00125,10124,22125,10409K208
18/08/20250,79%0,99125,99125,12124,87126,00242K85
15/08/2025-0,12%-0,15125,00125,40124,80125,40944K277
14/08/2025-0,18%-0,23125,15125,03125,03125,4075K231
13/08/20250,05%0,06125,38125,98125,03125,98186K235
12/08/2025-0,70%-0,88125,32126,60125,32126,6070K166
11/08/20250,76%0,95126,20126,85125,21127,4650K63
08/08/2025-0,14%-0,17125,25126,01125,03126,0162K290
07/08/2025-0,35%-0,44125,42126,11125,16126,4786K144
06/08/20250,59%0,74125,86125,27125,02125,8660K72
05/08/2025-0,62%-0,78125,12125,11125,10126,9933K24
04/08/20250,70%0,88125,90125,32125,00125,90317K276
01/08/2025-0,22%-0,28125,02125,00125,00125,3253K158
31/07/20250,20%0,25125,30125,49125,00125,50120K56
30/07/20250,04%0,05125,05125,00125,00125,49103K61
29/07/2025-0,38%-0,48125,00125,01124,65125,01804K101
28/07/2025-0,01%-0,01125,48124,65124,62125,4828K26
25/07/2025-0,40%-0,51125,49124,51124,51126,6765K50
24/07/20251,60%1,99126,00125,00124,50126,99444K22
23/07/2025-0,78%-0,98124,01124,99124,00124,99221K171
22/07/20250,80%0,99124,99123,05123,05124,99127K422
21/07/2025-1,04%-1,30124,00123,99122,91124,29422K807
18/07/2025-0,06%-0,07125,30125,75125,30125,98284K349
17/07/20250,04%0,05125,37125,32125,25126,00120K83
16/07/2025-0,56%-0,70125,32127,29125,32127,2949K30
15/07/20250,59%0,74126,02125,29125,29127,48139K90
14/07/20250,02%0,03125,28125,27125,27126,49348K207
11/07/20250,10%0,13125,25125,41125,21126,16160K158
10/07/20250,05%0,06125,12125,08125,07125,62846K2.737
09/07/2025-0,59%-0,74125,06125,91125,06126,2525K43
08/07/20250,39%0,49125,80125,32125,31126,13482K66
07/07/2025-1,08%-1,37125,31126,68125,31127,8122K36
04/07/20250,04%0,05126,68126,62125,31127,8068K258
03/07/2025-0,60%-0,77126,63127,92125,09127,92247K655
02/07/20250,00%0,00127,40126,32125,01127,40202K630
01/07/2025-0,44%-0,56127,40126,92126,90127,4074K47
27/06/20250,60%0,76127,96127,48127,00127,9952K44
26/06/2025-0,08%-0,10127,20127,47127,10127,48127K96
25/06/20250,22%0,28127,30127,98126,75127,9819K22
24/06/2025-0,84%-1,08127,02128,89125,02128,89493K165
23/06/2025-0,53%-0,68128,10128,11126,37128,801M204
20/06/2025-0,16%-0,21128,78128,99128,56129,23117K85
18/06/20251,41%1,79128,99128,99125,10129,00634K479
17/06/2025-0,78%-1,00127,20130,89127,15130,89306K902
16/06/2025-0,51%-0,66128,20126,61126,61129,99599K1.391
13/06/20250,40%0,51128,86126,07126,00129,911M153
12/06/20250,27%0,35128,35129,00125,56129,991M132
11/06/20250,39%0,50128,00125,56125,56129,992M360
10/06/20253,66%4,50127,50128,68121,51134,891M1.385
09/06/2025-0,80%-0,99123,00123,60122,00134,98906K1.462
06/06/20252,59%3,13123,99121,00120,20123,99135K53
05/06/20250,72%0,86120,86120,02119,71120,86120K76
04/06/2025-0,58%-0,70120,00120,02119,28121,02242K1.219
03/06/2025-0,25%-0,30120,70121,90119,48121,90270K148
02/06/20250,51%0,61121,00119,47118,00121,00340K71
30/05/2025-1,31%-1,60120,39121,01119,58121,6049K45
29/05/20251,83%2,19121,99120,39119,76121,9962K44
28/05/2025-0,17%-0,20119,80120,00119,22120,50312K53
27/05/20250,47%0,56120,00119,47119,03120,49652K88
26/05/20251,22%1,44119,44117,01117,01119,44342K1.275
23/05/2025-1,66%-1,99118,00120,00117,01120,00459K2.375
22/05/2025-0,30%-0,36119,99120,48119,57120,48106K248
21/05/2025-0,53%-0,64120,35120,84119,50120,85107K160
20/05/20250,66%0,79120,99120,97120,21120,9984K43
19/05/20250,17%0,20120,20120,11118,41121,10115K313
16/05/20250,82%0,98120,00119,49118,00120,02310K577
15/05/2025-1,24%-1,49119,02121,49119,00121,49252K257
14/05/20250,42%0,51120,51119,99119,00121,49236K231
13/05/20250,31%0,37120,00119,80118,00120,00289K393
12/05/20251,21%1,43119,63116,87116,78119,79101K630
09/05/20252,60%3,00118,20116,74116,00119,66119K280
08/05/20250,17%0,20115,20116,02115,20118,85153K393
07/05/2025-1,91%-2,24115,00117,33115,00117,98158K660
06/05/20250,96%1,12117,24116,12115,23117,24122K487
05/05/20251,19%1,37116,12114,50114,50116,12106K573
02/05/20250,22%0,25114,75114,50114,50117,1911K47
30/04/2025-0,44%-0,51114,50114,52114,50115,181M905
29/04/2025--115,01115,02114,51115,1015K33


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar