papéis
login
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
11/06/20211,19%17,761.512,561.512,561.512,561.512,562K1
10/06/20210,25%3,681.494,801.494,801.494,801.494,801K1
09/06/2021-2,25%-34,291.491,121.506,321.481,001.506,3237K8
08/06/2021-0,60%-9,181.525,411.515,491.515,491.525,4111K4
07/06/20210,89%13,591.534,591.521,001.513,191.534,59160K5
04/06/2021-2,70%-42,201.521,001.531,921.517,881.536,6020K10
02/06/2021-2,74%-44,001.563,201.569,601.547,201.569,6075K13
01/06/2021-3,46%-57,651.607,201.610,481.605,561.610,48172K8
27/05/20211,01%16,651.664,851.678,051.664,851.681,3520K3
26/05/20210,09%1,481.648,201.653,121.643,281.654,76173K26
25/05/2021-1,10%-18,261.646,721.646,721.645,061.648,387K4
24/05/2021-0,15%-2,511.664,981.656,001.656,001.664,9818K2
21/05/20211,74%28,511.667,491.665,911.662,601.667,497K4
19/05/20210,06%0,981.638,981.598,141.598,141.638,98375K25
14/05/20210,92%15,001.638,001.621,001.621,001.638,0034K4
13/05/20213,71%58,011.623,001.605,001.605,001.623,0024K5
12/05/2021-0,54%-8,511.564,991.576,501.564,991.576,5019K3
11/05/2021-4,11%-67,501.573,501.588,501.573,501.588,505K2
10/05/2021-0,55%-9,001.641,001.645,001.638,001.645,0020K3
07/05/20210,98%16,001.650,001.646,981.646,981.650,008K2
06/05/2021-1,68%-28,001.634,001.638,001.624,501.638,0049K4
05/05/20210,73%12,001.662,001.653,001.653,001.662,0028K2
04/05/2021-0,36%-5,971.650,001.636,501.636,501.650,00169K4
03/05/20213,50%55,971.655,971.600,001.600,001.655,9770K8
30/04/20212,37%37,001.600,001.588,501.585,571.600,00341K15
29/04/20210,68%10,501.563,001.567,501.563,001.567,505K2
28/04/2021-1,80%-28,501.552,501.585,001.552,501.585,008K4
27/04/20214,77%72,021.581,001.578,001.569,001.581,00175K3
26/04/2021-1,37%-21,021.508,981.530,001.500,001.530,0012K5
23/04/20210,69%10,501.530,001.528,501.528,501.530,00199K2
22/04/2021-2,69%-41,981.519,501.544,501.509,001.544,5076K8
20/04/2021-1,05%-16,521.561,481.557,001.530,001.561,48284K13
19/04/2021-2,29%-37,001.578,001.576,501.576,501.578,003K2
16/04/2021-1,22%-20,001.615,001.615,001.615,001.615,002K1
15/04/2021-0,09%-1,501.635,001.629,051.629,001.635,00181K3
14/04/2021-2,15%-36,001.636,501.636,501.636,501.636,502K1
13/04/20211,12%18,501.672,501.672,501.672,501.672,502K1
12/04/20211,35%22,001.654,001.653,001.653,001.654,0041K2
09/04/20212,54%40,501.632,001.592,001.592,001.632,0019K8
08/04/20212,02%31,501.591,501.563,001.563,001.591,503K2
07/04/2021-1,79%-28,501.560,001.561,481.557,001.561,48387K3
06/04/2021-1,12%-18,001.588,501.585,501.575,001.588,5019K3
05/04/2021-1,11%-18,001.606,501.623,001.596,501.624,50163K14
01/04/20210,09%1,501.624,501.623,001.623,001.629,00182K103
31/03/2021-1,90%-31,501.623,001.631,021.623,001.631,02164K2
30/03/20213,28%52,471.654,501.606,001.606,001.654,5033K6
29/03/2021-0,65%-10,471.602,031.630,271.602,031.630,2716K3
26/03/20214,07%63,001.612,501.578,001.578,001.612,5022K6
25/03/20211,70%25,931.549,501.505,291.504,501.549,50168K8
24/03/20211,88%28,071.523,571.505,501.505,501.523,5748K4
23/03/2021-0,50%-7,501.495,501.495,501.495,501.495,507K1
22/03/2021-1,44%-22,001.503,001.503,001.503,001.503,0045K1
19/03/20212,78%41,241.525,001.535,001.524,001.571,25316K12
18/03/2021-0,35%-5,241.483,761.489,001.480,001.489,00156K3
17/03/20210,95%14,001.489,001.479,001.479,001.489,006K2
16/03/2021-1,13%-16,881.475,001.478,001.468,001.478,007K3
15/03/2021-1,20%-18,121.491,881.491,881.491,881.491,881K1
12/03/20211,41%21,001.510,001.492,501.492,501.510,0063K5
11/03/20210,74%10,921.489,001.494,001.489,001.494,0016K2
10/03/2021-1,98%-29,921.478,081.482,001.477,501.482,006K3
09/03/20213,01%44,001.508,001.503,001.503,001.521,1075K7
08/03/20211,04%15,001.464,001.450,671.450,671.489,41198K7
05/03/20212,04%29,001.449,001.409,001.409,001.458,0066K13
04/03/2021-4,52%-67,211.420,001.437,001.409,001.437,00468K3
03/03/2021-0,85%-12,761.487,211.509,281.487,211.509,285K2
02/03/20210,87%12,971.499,971.499,001.482,001.499,9785K5
01/03/20213,48%50,001.487,001.437,001.430,001.487,0072K11
26/02/20211,05%15,001.437,001.403,001.403,001.437,00247K7
25/02/20210,64%9,001.422,001.406,001.406,001.422,007K2
24/02/20211,51%21,001.413,001.413,001.413,001.413,001K1
23/02/2021-0,71%-10,001.392,001.347,101.347,101.392,008K4
22/02/20211,74%24,001.402,001.391,001.391,001.402,0017K2
19/02/2021-1,36%-19,001.378,001.392,211.378,001.392,2143K2
18/02/2021-3,62%-52,531.397,001.395,001.395,001.397,003K2
17/02/20213,76%52,531.449,531.387,131.387,131.449,53142K6
12/02/20212,57%35,001.397,001.397,001.397,001.397,001K1
11/02/2021-3,18%-44,741.362,001.406,741.360,001.406,74256K8
10/02/20211,10%15,341.406,741.406,741.406,741.406,741K1
09/02/20210,68%9,401.391,401.392,501.391,401.392,5019K3
08/02/20210,88%12,101.382,001.373,401.373,401.382,0054K4
05/02/20211,49%20,101.369,901.349,801.338,301.373,90162K93
04/02/20214,15%53,801.349,801.308,001.308,001.349,8078K9
03/02/2021-0,85%-11,101.296,001.310,001.282,501.312,63146K9
02/02/20210,15%2,001.307,101.305,101.292,201.315,408K5
01/02/20210,74%9,601.305,101.295,501.290,801.306,7060K7
29/01/2021-2,25%-29,801.295,501.291,141.291,141.295,503K2
28/01/20210,71%9,301.325,301.328,601.325,301.328,603K2
27/01/2021-1,83%-24,501.316,001.330,001.311,801.330,00180K5
26/01/2021-3,69%-51,301.340,501.369,001.340,501.369,008K2
22/01/20212,35%32,001.391,801.359,801.359,801.391,80231K11
21/01/20212,24%29,801.359,801.376,101.359,801.376,1086K3
20/01/2021-0,93%-12,501.330,001.318,401.318,401.330,0023K4
19/01/2021-0,66%-8,901.342,501.379,991.341,001.379,9912K3
15/01/20210,45%6,001.351,401.351,401.351,401.351,407K1
14/01/20211,07%14,291.345,401.340,001.340,001.345,40405K2
13/01/20210,28%3,711.331,111.328,731.316,801.331,114K3
12/01/2021-0,97%-13,001.327,401.327,991.313,701.327,997K5
11/01/20211,31%17,301.340,401.342,911.335,301.342,912M10
08/01/2021-0,82%-10,901.323,101.319,701.311,001.330,8022K13
07/01/2021-1,91%-26,001.334,001.351,401.327,201.352,692M18
06/01/20211,66%22,201.360,001.369,551.360,001.372,202M21
05/01/20210,28%3,801.337,801.339,451.337,801.339,45137K2
04/01/2021-1,42%-19,161.334,001.342,701.323,731.342,701M43
30/12/20200,23%3,161.353,161.346,101.340,101.354,805M8
29/12/2020-2,41%-33,391.350,001.368,501.350,001.372,21298K6
28/12/2020-1,62%-22,811.383,391.413,201.379,891.413,20482K146
22/12/20201,09%15,201.406,201.406,501.406,201.406,5031K2
21/12/2020-0,78%-11,001.391,001.393,101.387,901.393,104K3
18/12/2020-4,33%-63,501.402,001.455,301.402,001.455,30215K22
17/12/2020-0,95%-14,001.465,501.454,501.454,501.465,503K2
16/12/20201,66%24,101.479,501.478,301.478,301.481,00893K6
15/12/2020-0,59%-8,601.455,401.455,001.455,001.456,0042K3
14/12/2020-0,55%-8,101.464,001.483,301.464,001.494,8024K5
11/12/20200,39%5,701.472,101.472,101.472,101.472,101K1
10/12/2020-5,12%-79,101.466,401.468,801.464,001.468,8038K4
08/12/20200,36%5,491.545,501.522,801.522,801.545,5068K10
07/12/20201,38%20,931.540,011.540,011.540,011.540,012K1
04/12/2020-0,71%-10,921.519,081.520,001.519,081.533,10328K4
03/12/2020-0,33%-5,001.530,001.517,001.515,591.530,0024K3
02/12/20200,31%4,801.535,001.505,001.503,301.536,5035K4
01/12/2020-0,39%-5,991.530,201.551,911.530,201.551,9121K3
30/11/2020-0,23%-3,611.536,191.522,011.522,011.536,1932K3
27/11/2020-0,93%-14,461.539,801.549,491.538,601.549,4992K4
26/11/2020-1,22%-19,201.554,261.542,561.542,561.554,2615K8
25/11/20200,00%0,001.573,461.573,461.573,461.573,462K1
24/11/20201,14%17,711.573,461.551,121.543,511.591,61139K12
23/11/20203,20%48,251.555,751.532,301.532,301.555,7569K6
20/11/20201,17%17,411.507,501.508,901.501,081.508,9066K5
19/11/2020-2,69%-41,201.490,091.480,221.480,221.490,0947K3
18/11/20200,56%8,531.531,291.532,261.531,291.532,2632K2
17/11/2020-0,10%-1,531.522,761.499,391.499,391.522,76113K5
16/11/20201,88%28,121.524,291.453,391.453,391.524,2913K5
13/11/20202,98%43,281.496,171.498,381.496,171.507,0072K4
12/11/2020--1.452,891.462,271.450,491.462,27132K3


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito