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
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
29/04/2025-3,35%-3,99115,01115,02114,51115,1015K33
28/04/20253,48%4,00119,00113,61113,00119,00355K93
25/04/2025-0,69%-0,80115,00115,51113,50118,50452K1.462
24/04/2025-2,28%-2,70115,80117,93115,00117,93153K894
23/04/2025-0,42%-0,50118,50119,99117,51119,99201K56
22/04/20253,48%4,00119,00116,15113,00122,00384K572
17/04/2025-0,35%-0,40115,00115,00113,00115,01930K194
16/04/2025-3,99%-4,80115,40119,50115,27119,50430K594
15/04/20253,62%4,20120,20116,00115,42122,93453K657
14/04/20251,66%1,89116,00115,90114,00116,00242K969
11/04/20250,32%0,36114,11113,42113,42115,99122K431
10/04/20250,27%0,31113,75113,90113,01115,70141K55
09/04/2025-0,11%-0,13113,44113,61112,90113,97130K66
08/04/20250,50%0,57113,57114,04113,57114,04116K18
07/04/2025-1,09%-1,25113,00115,00112,00115,0098K52
04/04/20250,93%1,05114,25113,00113,00114,25196K98
03/04/2025-0,54%-0,62113,20114,25113,00114,2583K46
02/04/20251,08%1,22113,82112,61112,25113,8235K29
01/04/20250,18%0,20112,60112,56112,56114,2437K28
31/03/20250,21%0,23112,40112,17112,15114,0184K57
28/03/2025-0,12%-0,13112,17112,50112,05112,77156K393
27/03/2025-0,26%-0,29112,30111,54111,53112,60154K163
26/03/20250,53%0,59112,59112,01111,49112,59360K171
25/03/20250,20%0,22112,00112,76111,00113,99341K543
24/03/2025-0,06%-0,07111,78111,50111,04111,90287K269
21/03/2025-0,13%-0,15111,85113,00111,85113,00116K152
20/03/20250,72%0,80112,00112,00111,22112,24115K102
19/03/2025-0,09%-0,10111,20112,29110,53112,29302K151
18/03/20250,04%0,05111,30111,50111,01113,44301K153
17/03/2025-1,20%-1,35111,25112,20111,11112,50228K142
14/03/20251,97%2,18112,60111,30110,47112,93286K968
13/03/20250,02%0,02110,42111,51110,29111,55464K958
12/03/20250,32%0,35110,40110,13110,07111,34203K516
11/03/2025-1,30%-1,45110,05111,50110,01111,50281K907
10/03/20250,45%0,50111,50111,02110,00111,50164K130
07/03/20250,91%1,00111,00110,20110,01112,32267K239
06/03/2025-1,98%-2,22110,00112,00110,00112,00107K90
05/03/20251,10%1,22112,22112,13110,01112,2272K112
28/02/20250,91%1,00111,00110,00110,00111,00222K420
27/02/20250,00%0,00110,00110,01110,00110,10220K241
26/02/2025-0,24%-0,26110,00110,98110,00110,98153K192
25/02/2025-2,31%-2,61110,26110,27110,26112,2647K115
24/02/20252,61%2,87112,87110,01110,00112,87324K346
21/02/2025-0,01%-0,01110,00112,90110,00112,90133K63
20/02/20250,10%0,11110,01110,00110,00110,73544K701
19/02/2025-0,10%-0,11109,90109,01108,70110,39512K592
18/02/20250,45%0,49110,01109,53109,44110,05870K601
17/02/2025-0,89%-0,98109,52109,15109,03110,50155K267
14/02/20251,12%1,22110,50111,00108,50111,00393K237
13/02/2025--109,28109,00108,50109,50417K163


*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