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
28/03/20240,71%10,081.437,121.440,001.434,241.440,00457K3
27/03/2024-1,16%-16,801.427,041.427,041.427,041.427,04157K1
26/03/20243,01%42,211.443,841.424,101.424,101.443,84293K2
25/03/2024-1,50%-21,341.401,631.401,621.401,621.401,63143K2
22/03/20248,68%113,621.422,971.459,161.421,641.459,16599K8
21/03/20242,69%34,281.309,351.300,001.300,001.309,35134K3
18/03/20240,16%2,071.275,071.275,071.275,071.275,0726K1
14/03/20240,03%0,391.273,001.273,001.273,001.273,006M47
13/03/2024-0,30%-3,771.272,611.277,561.272,611.277,56129K2
12/03/20242,26%28,201.276,381.256,221.256,221.276,3813K2
11/03/2024-0,02%-0,271.248,181.248,011.248,011.248,185K2
07/03/20241,57%19,351.248,451.234,891.234,891.248,4522K2
06/03/2024-0,05%-0,661.229,101.233,911.229,101.234,00163K5
05/03/20241,51%18,301.229,761.229,761.229,761.229,76123K1
04/03/2024-0,92%-11,191.211,461.211,461.211,461.211,462K1
01/03/2024-0,55%-6,721.222,651.229,401.221,391.229,407M3
29/02/20241,38%16,761.229,371.224,521.224,521.229,37248K2
28/02/20241,46%17,411.212,611.192,191.192,191.212,61250K2
27/02/2024-0,54%-6,491.195,201.197,931.195,201.201,20362K4
26/02/2024-1,18%-14,351.201,691.201,691.201,691.201,69120K1
23/02/20240,50%6,041.216,041.214,841.214,841.216,04123K2
22/02/20242,54%30,001.210,001.206,661.206,661.210,00145K2
20/02/20240,27%3,131.180,001.180,001.180,001.180,00236K1
15/02/2024-0,41%-4,831.176,871.176,461.176,001.176,87120K3
14/02/2024-1,98%-23,821.181,701.179,361.179,361.181,70153K2
08/02/20240,70%8,381.205,521.208,701.205,521.208,70134K2
06/02/20240,74%8,841.197,141.198,331.197,141.201,90127K4
05/02/2024-0,02%-0,261.188,301.196,551.188,301.196,55241K3
01/02/2024-0,78%-9,341.188,561.186,561.179,611.188,56121K3
31/01/2024-0,67%-8,091.197,901.200,121.197,901.200,12241K2
30/01/2024-1,53%-18,711.205,991.204,161.204,161.205,99376K2
29/01/2024-1,27%-15,701.224,701.222,641.221,401.224,70634K6
25/01/20240,68%8,391.240,401.243,531.240,401.243,53125K2
24/01/2024-1,29%-16,061.232,011.223,111.223,111.237,08126K3
22/01/20242,77%33,671.248,071.226,011.226,011.248,07130K5
19/01/20241,24%14,901.214,401.209,541.209,541.214,406K2
17/01/2024-0,64%-7,691.199,501.197,931.197,931.200,77591K7
16/01/2024-0,12%-1,391.207,191.207,191.207,191.207,19121K1
12/01/2024-1,35%-16,521.208,581.207,231.207,231.208,58122K2
11/01/20240,25%3,001.225,101.225,101.225,101.225,10368K1
10/01/20240,82%9,891.222,101.220,901.220,901.222,106K3
09/01/20240,73%8,831.212,211.210,031.210,031.212,21257K3
05/01/2024-1,74%-21,341.203,381.203,631.202,001.203,63362K6
03/01/2024-1,12%-13,891.224,721.228,281.221,401.228,28213K3
02/01/20241,72%20,891.238,611.230,001.223,851.239,845M50
28/12/20230,03%0,411.217,721.219,671.217,721.219,68487K4
27/12/2023-0,22%-2,691.217,311.221,221.217,311.224,88492K6
26/12/20231,03%12,411.220,001.220,001.220,001.220,00122K1
22/12/20230,40%4,851.207,591.199,801.199,801.207,593M35
21/12/2023-0,93%-11,261.202,741.213,131.197,001.213,631M58
20/12/2023-11,23%-153,581.214,001.214,821.204,961.228,364M63
19/12/2023-0,90%-12,361.367,581.374,481.357,921.374,481M11
18/12/2023-0,82%-11,441.379,941.396,951.379,941.401,12422K5
15/12/20231,29%17,731.391,381.402,061.391,381.403,53980K6
14/12/20231,83%24,751.373,651.348,981.348,981.373,65144K3
13/12/2023-0,93%-12,691.348,901.353,961.348,901.353,96151K2
12/12/20231,10%14,791.361,591.343,711.343,711.370,70507K74
11/12/20232,71%35,481.346,801.307,251.307,251.346,803K2
05/12/2023-0,25%-3,301.311,321.314,621.303,141.318,89659K194
04/12/20231,98%25,571.314,621.314,621.314,621.314,62131K1
01/12/20231,60%20,301.289,051.289,511.289,051.289,77645K4
30/11/20231,23%15,361.268,751.263,351.263,351.268,75268K2
29/11/20230,86%10,671.253,391.253,391.253,391.253,391K1
28/11/20230,13%1,641.242,721.244,951.242,721.244,95249K2
27/11/2023-2,10%-26,601.241,081.244,881.241,081.244,88139K3
24/11/202318,81%200,661.267,681.254,581.254,581.268,15131K4
23/11/2023-14,95%-187,511.067,021.067,011.067,011.067,022K2
22/11/20230,78%9,651.254,531.254,531.254,531.254,53125K1
20/11/2023-0,89%-11,201.244,881.234,801.234,801.244,88619K5
17/11/20232,13%26,201.256,081.251,861.251,861.259,84509K6
16/11/2023-0,72%-8,861.229,881.225,781.225,781.230,01125K3
14/11/20233,11%37,381.238,741.238,741.238,741.238,74396K1
13/11/2023-0,63%-7,641.201,361.201,361.201,361.201,36240K1
10/11/20230,80%9,561.209,001.203,001.203,001.209,00245K3
08/11/20230,33%3,961.199,441.193,571.184,061.202,401M447
06/11/2023-1,38%-16,751.195,481.189,431.189,001.195,48611K4
01/11/20230,26%3,191.212,231.217,561.212,231.218,00244K3
31/10/20230,91%10,881.209,041.205,601.205,601.209,04243K2
30/10/20234,79%54,741.198,161.164,951.164,951.198,16724K4
27/10/20230,42%4,731.143,421.137,001.137,001.143,42118K3
26/10/2023-3,54%-41,831.138,691.176,171.138,691.176,17354K2
25/10/2023-0,85%-10,111.180,521.189,001.180,521.189,00134K3
23/10/2023-1,80%-21,811.190,631.207,071.190,631.207,07122K3
20/10/2023-1,43%-17,571.212,441.212,441.212,441.212,44121K1
19/10/2023-0,10%-1,191.230,011.230,011.230,011.230,01123K1
18/10/2023-1,52%-18,941.231,201.231,201.231,201.231,20123K1
16/10/20231,30%16,001.250,141.250,141.250,141.250,14250K1
13/10/2023-3,97%-50,991.234,141.234,141.234,141.234,14740K1
11/10/2023-2,00%-26,251.285,131.285,131.285,131.285,13129K1
09/10/2023-2,20%-29,491.311,381.316,701.311,381.316,70281K4
05/10/2023-0,20%-2,741.340,871.340,871.340,871.340,87550K1
03/10/2023-0,27%-3,691.343,611.346,311.341,361.346,31274K5
02/10/20231,36%18,031.347,301.350,001.345,841.350,004K3
29/09/2023-1,39%-18,671.329,271.349,571.328,391.349,57159K4
28/09/20231,93%25,531.347,941.328,611.328,611.350,90436K3
27/09/20231,72%22,341.322,411.320,201.320,201.326,02142K3
26/09/2023-1,77%-23,481.300,071.320,001.300,071.320,00394K5
25/09/20233,11%39,881.323,551.291,301.291,301.326,13542K6
22/09/2023-0,92%-11,981.283,671.288,961.283,671.291,62518K6
21/09/20235,88%71,981.295,651.292,741.288,311.295,651M6
20/09/20230,93%11,331.223,671.225,691.223,671.225,69245K2
18/09/2023-2,22%-27,491.212,341.212,341.212,341.212,34121K1
15/09/2023-1,20%-15,061.239,831.238,511.236,011.239,83382K5
14/09/20231,99%24,541.254,891.254,891.254,891.254,89251K1
13/09/2023-1,13%-14,051.230,351.233,331.230,351.233,33246K2
12/09/2023-3,37%-43,381.244,401.248,101.244,401.248,10498K2
30/08/20231,72%21,781.287,781.287,781.287,781.287,7813K1
29/08/20230,38%4,741.266,001.265,041.265,041.266,003M7
28/08/20230,91%11,371.261,261.262,521.261,261.264,001M6
25/08/2023-1,66%-21,111.249,891.249,891.249,891.249,8911K1
24/08/2023-1,90%-24,591.271,001.263,781.263,781.271,013M11
21/08/2023-0,66%-8,561.295,591.295,591.295,591.295,59130K1
18/08/2023-0,67%-8,851.304,151.304,151.304,151.304,15130K1
17/08/20231,10%14,301.313,001.313,001.313,001.313,00131K1
10/08/2023-1,28%-16,901.298,701.301,301.298,701.301,3012K2
08/08/20231,95%25,211.315,601.315,601.315,601.315,60132K1
07/08/20230,41%5,271.290,391.286,401.286,401.290,39130K2
03/08/2023-0,15%-1,881.285,121.295,361.285,121.295,36130K2
02/08/2023-0,05%-0,681.287,001.282,501.281,001.288,001M19
01/08/20231,09%13,871.287,681.287,681.273,601.292,80514K221
31/07/20230,06%0,811.273,811.279,111.273,811.280,16135K3
28/07/20230,04%0,461.273,001.270,091.270,091.273,00128K2
27/07/20230,74%9,331.272,541.272,541.272,541.272,541K1
26/07/20232,52%31,011.263,211.263,211.263,211.263,21644K1
25/07/20230,58%7,081.232,201.225,111.225,111.232,202K2
24/07/2023-1,46%-18,171.225,121.225,121.225,121.225,12135K1
21/07/2023-1,42%-17,971.243,291.242,361.242,361.243,29374K4
20/07/20231,65%20,531.261,261.261,261.261,261.261,26508K2
19/07/2023-1,40%-17,601.240,731.240,721.240,721.240,73372K3
18/07/20232,53%31,031.258,331.258,331.258,331.258,33377K1
17/07/2023-0,49%-6,021.227,301.227,301.227,301.227,30123K1
14/07/2023-0,32%-3,991.233,321.233,321.233,321.233,32247K1
13/07/2023-1,90%-23,951.237,311.237,311.237,311.237,31247K1
12/07/2023--1.261,261.255,001.255,001.261,26129K3


*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. (v4.0.8)
www.ibovx.com.br


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