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
10/10/2024-1,79%-2,02111,00113,05110,60113,30399K582
09/10/2024-0,06%-0,07113,02113,10113,02114,02153K264
08/10/2024-0,45%-0,51113,09113,60113,00114,21278K147
07/10/2024-0,26%-0,30113,60113,90113,60113,99106K120
04/10/2024-0,01%-0,01113,90113,91113,90114,42240K266
03/10/2024-0,78%-0,89113,91114,80113,90114,808K14
02/10/20240,66%0,75114,80114,49114,49115,00330K77
01/10/20240,38%0,43114,05113,63112,40114,50202K136
30/09/2024-0,07%-0,08113,62114,22113,61114,2244K39
27/09/20240,04%0,05113,70113,65113,60114,49180K50
26/09/2024-1,43%-1,65113,65115,15113,48115,4383K329
25/09/20240,13%0,15115,30115,15114,80115,30106K81
24/09/2024-0,09%-0,10115,15115,25115,04115,55370K49
23/09/2024-0,65%-0,75115,25116,00115,08116,49127K62
20/09/20240,00%0,00116,00116,99115,99116,99523K102
19/09/20240,00%0,00116,00115,51115,15116,00206K35
18/09/2024-0,22%-0,26116,00116,29116,00117,01112K135
17/09/2024-0,33%-0,39116,26116,00116,00116,89226K747
16/09/20240,41%0,48116,65116,82116,21117,0075K391
13/09/20240,96%1,11116,17115,92115,61116,99119K118
12/09/2024-0,74%-0,86115,06115,70114,61116,0968K201
11/09/2024-0,01%-0,01115,92116,88115,92116,8831K30
10/09/20240,38%0,44115,93115,08114,73116,99528K403
09/09/2024-0,26%-0,30115,49115,79115,49115,8947K35
06/09/2024-0,29%-0,34115,79116,13115,79116,50108K93
05/09/20240,92%1,06116,13116,79116,13116,98159K1.056
04/09/20240,50%0,57115,07114,88114,86115,7531K45
03/09/2024-0,15%-0,17114,50115,15114,24115,5145K38
02/09/2024-0,66%-0,76114,67115,98114,22116,40169K272
30/08/20240,23%0,27115,43115,52115,42115,6124K51
29/08/20240,14%0,16115,16115,99114,65116,3821K51
28/08/2024-0,86%-1,00115,00116,66114,78116,66213K33
27/08/2024-0,80%-0,93116,00116,99115,70117,00257K92
26/08/2024-0,31%-0,36116,93117,28116,86117,96138K180
23/08/20240,41%0,48117,29117,90116,59118,0045K144
22/08/20240,09%0,11116,81116,70116,53117,11147K101
21/08/20240,26%0,30116,70116,39116,03117,00240K226
20/08/20240,00%0,00116,40116,40116,30117,38237K230
19/08/20240,00%0,00116,40116,37116,36116,73228K155
16/08/2024-0,08%-0,09116,40116,40116,22117,70273K233
15/08/2024-0,01%-0,01116,49116,48116,10116,92843K152
14/08/20240,26%0,30116,50116,25115,76116,95611K2.515
13/08/2024-0,17%-0,20116,20116,40116,10116,45167K737
12/08/20240,00%0,00116,40116,42116,11117,59191K519
09/08/2024-0,04%-0,05116,40116,40115,60117,60317K326
08/08/20240,04%0,05116,45117,74116,10117,74766K143
07/08/20240,00%0,00116,40116,00115,92117,49159K184
06/08/2024-0,09%-0,10116,40116,02116,00116,50812K166
05/08/20240,41%0,47116,50116,00116,00116,5971K75
02/08/2024-0,91%-1,06116,03116,75116,02116,9712K74
01/08/20240,15%0,18117,09116,50116,42117,30100K440
31/07/2024-0,71%-0,84116,91116,91116,04117,04191K201
30/07/20241,46%1,69117,75117,10116,04117,99254K359
29/07/2024-0,79%-0,93116,06116,56116,00118,26353K545
26/07/2024-0,04%-0,05116,99119,97116,00119,9778K254
25/07/20240,29%0,34117,04117,95115,25119,92508K594
24/07/2024-2,95%-3,55116,70116,73116,56118,61219K70
23/07/20243,51%4,08120,25116,54116,50123,90387K158
22/07/2024-2,28%-2,71116,17118,20115,03118,88177K124
19/07/20240,32%0,38118,88120,00114,03120,0030K81
18/07/2024-0,84%-1,00118,50119,51118,15119,51459K67
17/07/20240,00%0,00119,50119,40115,51119,50438K193
16/07/20241,19%1,41119,50116,35116,35119,50391K240
15/07/20242,33%2,69118,09115,40114,52118,10246K397
12/07/20240,18%0,21115,40115,13115,13116,59453K58
11/07/20240,02%0,02115,19115,15114,08115,19735K1.034
10/07/20240,13%0,15115,17115,17114,03115,18465K215
09/07/20240,02%0,02115,02113,62113,62115,0214K84
08/07/20240,00%0,00115,00115,00114,00115,62453K120
05/07/2024-0,73%-0,85115,00116,09114,51116,20526K201
04/07/20240,41%0,47115,85114,11114,11115,85666K79
03/07/20240,34%0,39115,38114,99114,50115,55112K83
02/07/2024-0,44%-0,51114,99115,50108,64115,50886K314
01/07/2024-0,51%-0,59115,50116,09114,99116,09344K198
28/06/2024-0,75%-0,88116,09117,99115,00118,00242K191
27/06/20240,40%0,47116,97116,52115,73117,01293K65
26/06/20240,86%0,99116,50115,75115,75117,98269K1.408
25/06/2024-0,66%-0,77115,51117,29115,00117,76147K647
24/06/2024-0,77%-0,90116,28117,18116,12117,1832K42
21/06/20241,02%1,18117,18117,03116,02117,3041K217
20/06/2024-1,06%-1,24116,00115,88115,00117,1851K306
19/06/2024-0,13%-0,15117,24117,34117,24117,3438K13
18/06/2024-0,06%-0,07117,39117,37115,90117,40128K101
17/06/2024-0,51%-0,60117,46118,43115,68118,43152K79
14/06/20240,33%0,39118,06117,01117,01118,96141K248
13/06/2024-0,87%-1,03117,67118,06117,12119,00156K64
12/06/2024-1,00%-1,20118,70120,00118,00120,981M167
11/06/2024-0,10%-0,12119,90120,02119,40120,10194K399
10/06/2024-0,04%-0,05120,02120,02120,01120,40117K408
07/06/2024-0,15%-0,18120,07121,50120,00121,50189K224
06/06/20240,20%0,24120,25120,31120,00120,7277K58
05/06/2024-0,20%-0,24120,01120,24120,00122,99174K237
04/06/20240,00%0,00120,25120,25120,21120,29113K34
03/06/20240,17%0,21120,25120,04120,00120,2947K134
31/05/2024-0,13%-0,16120,04120,00120,00121,03127K153
29/05/20240,17%0,20120,20120,99120,02121,00109K29
28/05/20240,00%0,00120,00120,03120,00122,88403K423
27/05/2024-0,08%-0,10120,00120,17120,00120,44174K311
24/05/20240,08%0,10120,10120,00120,00120,1061K121
23/05/20240,00%0,00120,00120,01120,00120,17381K103
22/05/20240,00%0,00120,00120,16120,00120,18186K76
21/05/20240,42%0,50120,00119,51119,50120,08339K106
20/05/2024-0,17%-0,20119,50119,81119,40120,9240K62
17/05/20240,17%0,20119,70119,50119,49120,1695K222
16/05/2024-0,07%-0,08119,50119,50119,50120,11114K128
15/05/20240,24%0,29119,58119,21119,04120,07218K240
14/05/20240,03%0,03119,29118,75118,75119,47164K167
13/05/2024-0,62%-0,74119,26119,25118,99120,37293K196
10/05/20241,97%2,32120,00118,25117,55121,21313K1.369
09/05/2024-1,11%-1,32117,68118,98116,01118,99488K122
08/05/2024-0,67%-0,80119,00119,84118,00120,51274K156
07/05/2024-0,46%-0,55119,80120,19119,50120,23220K225
06/05/2024-0,14%-0,17120,35120,36120,06120,3614K85
03/05/20240,42%0,50120,52120,33120,00120,5663K236
02/05/20240,10%0,12120,02120,20120,00120,4518K40
30/04/2024-0,31%-0,37119,90120,29119,90121,35278K233
29/04/20240,22%0,27120,27120,29120,00120,30174K661
26/04/20240,00%0,00120,00120,06120,00120,30322K517
25/04/2024-0,25%-0,30120,00120,28119,93120,30184K47
24/04/20240,24%0,29120,30120,01120,00120,9980K51
23/04/20240,01%0,01120,01120,01120,00121,0483K44
22/04/2024-0,41%-0,50120,00120,75120,00121,00212K169
19/04/20240,42%0,50120,50119,14119,14121,19680K231
18/04/20240,00%0,00120,00120,00119,99120,89528K395
17/04/20240,08%0,10120,00120,00119,80120,36461K162
16/04/2024-0,50%-0,60119,90120,48119,90120,49366K1.570
15/04/2024-1,25%-1,52120,50121,10120,50121,4959K31
12/04/20241,53%1,84122,02120,07119,84122,02308K1.038
11/04/2024-0,41%-0,49120,18120,81120,18120,83133K65
10/04/20240,07%0,08120,67120,13120,13122,00565K1.890
09/04/20240,48%0,58120,59120,10120,10121,00780K465
08/04/2024-1,29%-1,57120,01121,57120,01121,57241K194
05/04/2024-0,12%-0,14121,58122,80121,58123,8940K204
04/04/2024--121,72123,40120,53125,80435K1.438


*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

© 2017-2024 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