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

papéis
mais

Cotação atual, histórico e gráfico do papel: FDXB34

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
15/08/20222,49%28,901.190,021.190,021.190,021.190,021K1
12/08/2022-1,76%-20,851.161,121.170,731.159,611.170,73580K104
11/08/2022-0,39%-4,651.181,971.181,971.181,971.181,974K1
10/08/20223,24%37,251.186,621.175,001.175,001.186,627K2
09/08/2022-2,17%-25,541.149,371.149,371.149,371.149,371K1
08/08/2022-3,44%-41,901.174,911.189,431.170,371.189,4342K8
05/08/2022-0,91%-11,231.216,811.216,811.216,811.216,8183K1
04/08/2022-0,97%-12,081.228,041.228,041.228,041.228,049K1
03/08/20220,47%5,841.240,121.237,381.237,381.240,1268K2
02/08/20220,01%0,081.234,281.217,701.214,511.234,28196K73
01/08/20221,88%22,781.234,201.214,841.214,841.242,67856K60
29/07/20222,15%25,481.211,421.188,811.177,531.212,61400K314
28/07/2022-1,10%-13,161.185,941.186,771.181,251.196,33616K111
27/07/2022-0,11%-1,301.199,101.182,201.181,401.199,1032K25
26/07/2022-2,21%-27,101.200,401.206,581.197,251.207,8616K13
25/07/2022-4,18%-53,501.227,501.223,541.223,541.227,5021K2
22/07/20222,21%27,721.281,001.251,251.230,001.281,00250K201
21/07/20220,86%10,731.253,281.243,001.243,001.253,2840K3
20/07/20222,33%28,351.242,551.234,671.228,831.242,5539K31
19/07/20223,09%36,361.214,201.210,231.210,231.214,205K3
18/07/20220,23%2,761.177,841.181,181.177,841.183,5490K3
15/07/20221,33%15,391.175,081.182,041.172,761.184,36200K169
14/07/2022-0,99%-11,591.159,691.166,491.145,501.166,49139K30
13/07/2022-4,06%-49,611.171,281.171,281.171,281.171,285K1
12/07/20221,18%14,241.220,891.220,891.220,891.220,892K1
11/07/2022-1,08%-13,231.206,651.225,271.206,371.225,27247K3
08/07/2022-1,43%-17,641.219,881.221,401.219,881.223,88112K3
07/07/2022-0,30%-3,721.237,521.221,401.221,401.237,525K2
06/07/20220,01%0,071.241,241.237,501.226,361.241,2978K58
05/07/20224,09%48,791.241,171.240,001.240,001.241,176K2
01/07/20220,97%11,421.192,381.180,651.155,491.192,38131K59
30/06/2022-2,73%-33,191.180,961.194,271.177,791.199,08148K81
29/06/2022-4,40%-55,931.214,151.248,041.200,551.248,04402K24
28/06/20221,07%13,441.270,081.257,101.257,101.277,7760K5
27/06/2022-1,20%-15,281.256,641.269,431.256,641.270,00168K24
24/06/20227,02%83,471.271,921.243,001.243,001.281,6348K5
23/06/20220,38%4,461.188,451.183,991.183,991.188,4568K2
22/06/2022-0,52%-6,171.183,991.185,281.183,991.185,284K2
21/06/20221,29%15,161.190,161.188,261.188,261.190,165K3
20/06/2022-1,37%-16,301.175,001.175,001.175,001.175,004K1
17/06/20221,77%20,741.191,301.173,061.173,061.191,3031K5
15/06/2022-0,28%-3,241.170,561.208,321.170,561.210,68309K22
14/06/202213,48%139,451.173,801.156,421.156,421.181,41376K24
10/06/2022-4,19%-45,281.034,351.034,351.034,351.034,3510K1
09/06/20220,00%0,001.079,631.079,631.079,631.079,635K1
07/06/20221,80%19,131.079,631.079,631.079,631.079,631K1
02/06/20220,25%2,621.060,501.058,991.058,991.060,50212K2
01/06/2022-0,95%-10,201.057,881.057,881.057,881.057,881K1
31/05/20223,27%33,841.068,081.068,081.068,081.068,085K4
27/05/20221,84%18,691.034,241.034,241.034,241.034,241K1
26/05/20223,10%30,551.015,551.010,841.010,841.015,552K2
25/05/20220,32%3,14985,00985,00985,00985,0021K3
23/05/20220,91%8,88981,86981,44981,44984,9372K4
20/05/2022-1,40%-13,79972,98975,29952,46975,29710K405
19/05/2022-2,47%-25,01986,771.010,00968,591.010,003K3
18/05/2022-7,18%-78,221.011,781.078,511.011,781.085,00259K103
17/05/20220,46%5,001.090,001.085,001.085,001.090,002K2
13/05/20223,19%33,501.085,001.085,001.085,001.085,001K1
12/05/2022-1,52%-16,191.051,501.053,061.051,501.062,12672K16
10/05/2022-1,30%-14,081.067,691.067,691.067,691.067,6996K1
09/05/20221,88%19,931.081,771.070,001.061,131.081,77433K7
06/05/20222,89%29,781.061,841.053,991.053,991.070,44426K5
05/05/20220,63%6,491.032,061.041,411.032,061.044,2262K5
04/05/20223,65%36,081.025,571.025,571.025,571.025,5792K1
03/05/20220,42%4,17989,49985,27985,27989,4974K2
02/05/20220,02%0,22985,32990,00985,32990,004K4
29/04/2022-0,20%-1,97985,10985,10985,10985,10158K1
27/04/2022-1,39%-13,93987,071.004,34987,071.004,3492K3
26/04/20221,53%15,081.001,001.000,001.000,001.001,0021K2
25/04/20220,00%0,00985,92985,92985,92985,928K1
22/04/20221,44%13,98985,92974,79974,79993,08319K8
20/04/20220,40%3,88971,94971,94971,94971,949711
14/04/20220,44%4,27968,06972,69968,06972,6912K3
11/04/20221,83%17,28963,79975,50963,79975,502K2
08/04/2022-2,32%-22,49946,51962,24946,51962,24202K6
07/04/20220,22%2,17969,00952,01952,01969,005K3
06/04/2022-2,30%-22,73966,83964,32964,32966,83138K4
05/04/2022-1,27%-12,71989,561.001,50989,001.001,508K7
04/04/2022-3,41%-35,381.002,271.006,311.002,271.007,3482K8
01/04/2022-6,51%-72,271.037,651.070,001.034,001.070,00143K11
31/03/2022-1,47%-16,601.109,921.118,881.105,441.118,8810K9
30/03/2022-0,96%-10,881.126,521.126,041.126,041.126,527K2
29/03/20223,69%40,511.137,401.125,001.121,501.139,2155K14
28/03/20222,68%28,651.096,891.099,441.096,891.099,44143K2
25/03/2022-0,27%-2,911.068,241.070,001.068,241.073,45182K10
23/03/2022-4,06%-45,351.071,151.088,231.071,151.088,2331K9
22/03/20222,14%23,441.116,501.117,601.116,501.117,603K3
21/03/2022-0,28%-3,101.093,061.105,331.091,201.105,33390K6
18/03/2022-4,59%-52,761.096,161.094,001.087,901.096,16269K3
17/03/20223,45%38,341.148,921.148,921.148,921.148,92230K1
15/03/20222,83%30,581.110,581.097,281.093,501.110,5881K3
14/03/2022-0,73%-7,951.080,001.076,101.070,281.080,0076K5
11/03/2022-0,49%-5,321.087,951.087,951.087,951.087,95152K1
10/03/20221,04%11,241.093,271.083,461.083,461.102,204K4
09/03/20223,15%33,041.082,031.048,991.048,991.082,03204K2
08/03/20220,29%2,991.048,991.020,011.020,001.050,59229K8
07/03/2022-3,29%-35,591.046,001.080,001.046,001.080,00265K3
04/03/2022-2,88%-32,071.081,591.090,001.081,591.090,0023K2
03/03/2022-1,00%-11,231.113,661.125,601.113,661.133,2051K3
02/03/2022-0,63%-7,131.124,891.124,891.124,891.124,89169K1
25/02/20223,06%33,571.132,021.098,421.098,421.146,61240K3
24/02/20221,59%17,211.098,451.098,451.098,451.098,4577K1
23/02/2022-1,88%-20,761.081,241.091,301.077,771.091,30118K4
22/02/2022-3,16%-35,961.102,001.105,151.100,621.105,1546K3
18/02/2022-2,32%-27,051.137,961.153,041.131,001.153,041M1.031
16/02/2022-1,92%-22,831.165,011.188,501.165,011.188,50203K2
15/02/2022-0,45%-5,321.187,841.200,901.187,841.200,90112K5
14/02/2022-2,07%-25,261.193,161.200,001.188,281.202,92200K11
11/02/2022-3,16%-39,821.218,421.250,001.218,421.250,0076K10
10/02/2022-1,51%-19,241.258,241.268,481.258,241.268,48129K3
09/02/2022-0,22%-2,851.277,481.279,871.273,751.281,28358K17
08/02/2022-0,71%-9,171.280,331.291,521.280,331.291,52359K11
07/02/2022-1,17%-15,261.289,501.289,501.289,501.289,5013K1
04/02/2022-1,45%-19,191.304,761.308,691.295,801.308,6964K7
03/02/2022-0,18%-2,401.323,951.320,691.320,691.323,9528K2
02/02/20222,54%32,901.326,351.336,951.326,351.336,9529K3
31/01/2022-1,51%-19,821.293,451.293,451.293,451.293,45129K1
27/01/2022-2,65%-35,801.313,271.321,321.313,271.321,3270K2
26/01/20221,69%22,471.349,071.349,071.349,071.349,0798K3
24/01/2022-3,07%-42,031.326,601.315,881.315,881.326,60272K5
20/01/2022-1,68%-23,371.368,631.368,631.368,631.368,634K2
19/01/2022-1,28%-18,001.392,001.394,001.392,001.394,007K5
18/01/2022-0,99%-14,141.410,001.421,991.400,001.421,99346K7
17/01/20220,49%6,981.424,141.424,141.424,141.424,141K1
14/01/2022-0,84%-11,991.417,161.426,001.411,501.426,00596K13
13/01/2022-0,10%-1,501.429,151.430,651.429,151.430,65100K8
11/01/2022-1,61%-23,461.430,651.460,151.425,351.460,15119K7
10/01/2022-2,51%-37,441.454,111.476,591.435,751.476,59303K96
07/01/2022-0,46%-6,951.491,551.497,511.491,551.497,51299K2
06/01/2022-0,39%-5,911.498,501.495,501.490,321.500,0024K4
05/01/20220,14%2,031.504,411.512,001.504,411.512,00187K3
04/01/20222,20%32,361.502,381.487,001.476,001.514,102M241
03/01/20222,64%37,771.470,021.455,841.455,841.471,68631K13
30/12/2021--1.432,251.451,891.429,331.451,995M111


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito