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: 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
28/02/2020-1,38%-1,84131,73133,58131,51133,5856K83
27/02/2020-0,88%-1,18133,57134,75131,00134,75111K69
26/02/2020-1,85%-2,54134,75137,00132,72137,0033K21
21/02/20200,59%0,80137,29136,51136,49137,30142K39
20/02/2020-0,04%-0,06136,49136,50136,20136,5154K29
19/02/20201,21%1,63136,55135,05134,00136,9793K38
18/02/2020-0,79%-1,08134,92136,79132,32136,7948K42
17/02/20200,00%0,00136,00135,81133,99138,00135K75
14/02/20200,74%1,00136,00135,00135,00136,00477K46
13/02/20200,37%0,50135,00134,43133,62135,00185K37
12/02/20201,51%2,00134,50133,99133,71134,50135K38
11/02/2020-1,12%-1,50132,50133,99132,04134,51180K85
10/02/2020-0,89%-1,20134,00134,55134,00135,00126K60
07/02/20200,75%1,01135,20134,88134,88135,80503K76
06/02/20200,89%1,19134,19133,12131,00134,51255K57
05/02/20200,53%0,70133,00132,30131,50134,17121K85
04/02/2020-1,64%-2,20132,30134,51132,00135,84149K194
03/02/2020-1,80%-2,47134,50136,97134,37136,98219K65
31/01/20200,97%1,32136,97134,01131,99136,99162K350
30/01/2020-0,99%-1,35135,65133,37133,37137,90177K613
29/01/20200,00%0,00137,00137,16133,01137,90296K306
28/01/20201,48%2,00137,00134,99133,25138,00218K297
27/01/2020-2,17%-3,00135,00136,91132,66137,00317K303
24/01/2020-0,58%-0,81138,00138,81136,64138,90262K86
23/01/20200,16%0,22138,81138,59135,00138,99130K250
22/01/20200,65%0,89138,59137,74134,99138,60292K238
21/01/2020-1,41%-1,97137,70137,07134,25138,00221K240
20/01/2020-1,01%-1,43139,67132,00132,00139,67531K325
17/01/2020-2,96%-4,30141,10145,13141,10146,00146K183
16/01/2020-1,42%-2,09145,40149,19145,01150,13222K165
15/01/20202,78%3,99147,49143,98140,40150,00256K249
14/01/20202,50%3,50143,50140,00139,51146,00397K100
13/01/20200,72%1,00140,00138,50138,02140,00192K79
10/01/20202,99%4,03139,00136,00135,00140,00483K128
09/01/20201,86%2,47134,97133,00132,60136,00674K122
08/01/2020-2,57%-3,49132,50135,02132,00136,001M214
07/01/20200,58%0,79135,99135,20134,00136,00321K77
06/01/20200,15%0,20135,20135,12135,00135,201M91
03/01/2020-0,09%-0,12135,00135,12134,50135,13320K274
02/01/20200,01%0,01135,12135,13134,85135,13314K80
30/12/20191,18%1,57135,11133,00133,00135,14133K51
27/12/20190,29%0,38133,54135,83133,00135,86592K211
26/12/2019-0,55%-0,74133,16135,00132,12135,97334K181
23/12/20192,61%3,40133,90130,50130,35134,00202K71
20/12/20190,39%0,51130,50132,50129,99133,00104K312
19/12/20192,13%2,71129,99127,50127,50133,00374K123
18/12/2019-0,17%-0,22127,28127,60127,28130,00415K774
17/12/2019-0,39%-0,50127,50127,90127,20128,50181K78
16/12/20190,12%0,15128,00128,79127,45128,79316K515
13/12/20190,66%0,84127,85127,60127,36129,15450K615
12/12/20190,01%0,01127,01127,45127,00127,98221K526
11/12/20190,00%0,00127,00127,96126,30128,82197K467
10/12/20190,10%0,13127,00127,15127,00129,89106K218
09/12/20190,58%0,73126,87126,26126,26130,00314K541
06/12/20190,11%0,14126,14126,32126,00129,00166K527
05/12/2019-0,16%-0,20126,00126,74126,00126,86176K348
04/12/20190,48%0,60126,20125,49125,49127,00320K91
03/12/20190,12%0,15125,60125,00124,50125,60111K55
02/12/20190,18%0,22125,45123,11123,11125,9859K50
29/11/2019-0,60%-0,76125,23125,99125,23126,0055K34
28/11/20190,48%0,60125,99126,10125,39126,8374K30
27/11/20190,97%1,20125,39124,20124,19125,54118K49
26/11/2019-1,57%-1,98124,19127,09122,23127,70351K104
25/11/2019-1,43%-1,83126,17128,00126,00128,8096K53
22/11/20190,01%0,01128,00127,99127,50128,8075K37
21/11/20190,78%0,99127,99127,25126,51128,00199K43
19/11/20190,06%0,08127,00126,00126,00127,00147K55
18/11/2019-0,02%-0,02126,92126,00125,00126,95138K59
14/11/20190,51%0,64126,94127,24124,55127,2468K42
13/11/2019-0,79%-1,00126,30127,30124,62127,3017K20
12/11/20191,84%2,30127,30125,00125,00127,54147K43
11/11/20191,77%2,17125,00123,00122,84125,00188K54
08/11/20190,23%0,28122,83122,67122,00122,90320K71
07/11/20190,29%0,36122,55122,36121,40122,55208K53
06/11/20191,15%1,39122,19121,47120,50122,40344K89
05/11/2019-0,53%-0,64120,80121,43120,00121,53151K73
04/11/20191,20%1,44121,44120,99120,00121,51216K65
01/11/2019-1,40%-1,70120,00122,50117,00122,50470K152
31/10/20190,58%0,70121,70120,42120,40122,98255K153
30/10/20190,00%0,00121,00120,97120,30121,43217K66
29/10/20190,82%0,98121,00120,50120,02121,61299K279
28/10/2019-2,64%-3,26120,02123,28120,02123,98373K149
25/10/20190,37%0,46123,28122,82122,60123,29301K44
24/10/2019-0,51%-0,63122,82123,45122,60123,50206K48
23/10/20190,00%0,00123,45123,45123,00123,4565K33
22/10/20191,39%1,69123,45121,80121,76123,98123K46
21/10/2019-1,79%-2,22121,76124,01121,10124,01737K138
18/10/2019-0,62%-0,77123,98124,80123,25125,0085K132
17/10/20190,38%0,47124,75124,95124,00125,0098K153
16/10/20190,63%0,78124,28123,51123,51124,29265K367
15/10/2019-0,48%-0,59123,50124,09123,50124,95206K264
14/10/20190,07%0,09124,09124,35123,91124,35122K212
11/10/20190,81%1,00124,00123,06122,69124,0039K45
10/10/20190,29%0,36123,00122,63122,50123,99110K121
09/10/20191,68%2,03122,64121,00121,00122,6445K52
08/10/2019-0,73%-0,89120,61122,62120,61122,68103K83
07/10/2019-2,37%-2,95121,50124,50121,25124,93163K147
04/10/20190,57%0,71124,45123,85123,45124,4567K45
03/10/2019-0,76%-0,95123,74123,05121,00125,00254K109
02/10/20191,62%1,99124,69122,70122,70124,79200K64
01/10/2019-94,94%-2.302,29122,70121,97121,00123,02184K42
30/09/20190,21%5,002.424,992.424,992.381,002.425,0065K17
27/09/2019-0,41%-10,012.419,992.430,002.386,002.430,00128K29
26/09/20191,63%39,002.430,002.384,992.384,992.430,00169K29
25/09/20190,89%21,002.391,002.415,002.370,002.415,00544K32
24/09/2019-2,47%-60,002.370,002.400,012.370,002.400,01136K23
23/09/20190,00%0,002.430,002.426,002.400,502.430,0041K12
20/09/20190,83%20,002.430,002.409,992.409,992.430,0061K18
19/09/20190,42%10,002.410,002.419,942.400,002.419,9458K12
18/09/20190,00%0,002.400,002.390,042.390,042.426,6886K18
17/09/20190,00%0,012.400,002.399,992.390,002.400,00424K31
16/09/20190,42%9,992.399,992.390,022.390,002.399,9988K17
13/09/2019-0,83%-19,992.390,002.410,002.390,002.439,9086K29
12/09/20190,84%19,992.409,992.439,292.400,002.439,2912K5
11/09/2019-0,83%-20,002.390,002.405,002.390,002.441,46143K24
10/09/20192,29%54,002.410,002.387,922.380,002.417,46264K26
09/09/2019-0,59%-14,002.356,002.370,002.340,002.370,00212K33
06/09/20190,00%0,032.370,002.360,012.350,012.376,0092K24
05/09/20190,12%2,902.369,972.379,012.360,002.382,99170K26
04/09/2019-0,13%-3,032.367,072.361,032.361,032.384,9059K10
03/09/2019-0,02%-0,492.370,102.397,942.370,102.425,0053K16
02/09/2019-4,41%-109,262.370,592.435,002.356,002.435,0055K20
30/08/20192,26%54,852.479,852.424,992.424,992.479,85315K25
29/08/20194,03%94,002.425,002.389,992.345,002.425,00331K28
28/08/2019-3,48%-83,992.331,002.414,992.331,002.415,0076K22
27/08/20191,47%34,992.414,992.375,002.340,002.418,00403K42
26/08/20191,06%25,002.380,002.384,642.356,002.384,6447K11
23/08/2019-1,26%-29,992.355,002.350,002.341,002.355,2485K9
22/08/20192,67%61,992.384,992.350,002.340,002.385,0047K15
21/08/2019-1,15%-27,002.323,002.384,992.323,002.388,0079K23
20/08/20190,86%20,002.350,002.340,002.340,002.350,0047K5
19/08/2019-2,51%-59,892.330,002.388,992.323,012.389,0061K18
16/08/20192,13%49,892.389,892.350,002.350,002.390,0086K14
15/08/2019--2.340,002.340,042.310,012.340,0465K20


*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