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: 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
07/11/20241,81%28,651.608,001.608,001.608,001.608,0059K3
05/11/20240,46%7,201.579,351.579,351.579,351.579,352K1
04/11/2024-2,43%-39,111.572,151.566,031.566,031.572,153K2
01/11/20240,91%14,471.611,261.611,261.611,261.611,265K1
31/10/20240,83%13,191.596,791.596,791.596,791.596,792K1
30/10/2024-0,02%-0,241.583,601.586,051.583,601.586,05317K2
24/10/20242,87%44,121.583,841.584,001.583,841.584,00174K2
21/10/20244,09%60,571.539,721.539,721.539,721.539,72169K2
10/10/20240,00%0,001.479,151.479,151.479,151.479,154K1
09/10/20244,06%57,731.479,151.468,851.468,851.479,153K2
07/10/20240,11%1,581.421,421.421,421.421,421.421,427K1
04/10/2024-3,45%-50,791.419,841.427,041.419,841.427,0421K2
01/10/20242,99%42,631.470,631.470,631.470,631.470,637K1
23/09/2024-0,51%-7,321.428,001.428,001.428,001.428,004K1
20/09/2024-12,87%-212,021.435,321.420,001.403,081.435,32156K13
19/09/20241,19%19,321.647,341.644,671.642,621.653,9979K4
18/09/20241,23%19,741.628,021.622,001.622,001.628,023K2
16/09/20241,59%25,141.608,281.551,481.551,481.611,0756K8
13/09/2024-1,17%-18,811.583,141.611,121.583,141.611,1265K4
11/09/2024-0,13%-2,011.601,951.580,001.580,001.601,9538K7
10/09/20241,00%15,831.603,961.602,121.602,121.605,2819K3
09/09/2024-3,34%-54,911.588,131.594,221.588,131.594,2224K4
26/08/20241,53%24,811.643,041.643,041.643,041.643,042K1
05/08/2024-3,04%-50,731.618,231.649,961.618,231.649,96327K2
02/08/2024-2,40%-41,041.668,961.673,401.668,961.673,407K2
30/07/20241,37%23,131.710,001.710,001.710,001.710,003K1
29/07/2024-0,02%-0,411.686,871.687,351.686,871.687,358K2
25/07/2024-1,50%-25,721.687,281.687,281.687,281.687,282K1
18/07/20244,36%71,641.713,001.713,001.713,001.713,002K1
15/07/20240,67%10,861.641,361.630,501.630,501.641,363K2
12/07/20240,29%4,661.630,501.631,001.630,501.631,005K2
11/07/20240,00%0,001.625,841.602,331.602,331.625,846K2
08/07/2024-2,80%-46,791.625,841.618,691.618,691.625,8410K2
02/07/20240,30%4,981.672,631.672,631.672,631.672,6350K1
01/07/20240,06%1,041.667,651.675,711.665,341.676,1555K4
28/06/20242,60%42,261.666,611.624,351.624,351.666,6112K5
27/06/20240,00%0,001.624,351.609,381.609,381.624,35167K3
26/06/202416,56%230,811.624,351.604,001.573,521.625,1811M23
25/06/20240,81%11,161.393,541.377,391.377,391.393,54148K3
24/06/20245,51%72,131.382,381.373,721.371,651.385,07236K7
21/06/2024-4,68%-64,341.310,251.310,251.310,251.310,25131K2
20/06/20242,20%29,551.374,591.374,591.374,591.374,59279K2
19/06/2024-0,43%-5,851.345,041.350,891.345,041.350,89135K3
18/06/2024-0,23%-3,051.350,891.354,211.350,891.354,25152K5
17/06/20242,41%31,911.353,941.342,711.342,711.353,94138K2
14/06/2024-0,64%-8,521.322,031.307,391.307,391.322,03145K2
13/06/2024-1,23%-16,531.330,551.328,401.328,401.330,55294K3
11/06/2024-0,63%-8,561.347,081.347,081.347,081.347,08148K1
10/06/20244,46%57,821.355,641.345,191.345,191.355,64149K2
04/06/2024-0,14%-1,881.297,821.300,001.297,821.300,00145K6
03/06/2024-1,60%-21,101.299,701.304,801.294,361.304,80650K5
31/05/20243,71%47,201.320,801.320,801.320,801.320,80264K1
28/05/2024-0,27%-3,391.273,601.276,001.273,601.276,004K2
24/05/2024-0,29%-3,671.276,991.279,021.276,991.279,023K2
23/05/2024-0,99%-12,831.280,661.280,661.280,661.280,66128K1
21/05/2024-0,76%-9,961.293,491.301,301.287,001.301,30140K4
20/05/2024-2,19%-29,201.303,451.324,411.303,451.324,41132K2
15/05/2024-0,20%-2,681.332,651.332,651.332,651.332,65147K1
14/05/2024-2,53%-34,671.335,331.335,331.335,331.335,33134K1
13/05/20240,18%2,461.370,001.370,001.370,001.370,001K1
10/05/20244,23%55,461.367,541.367,541.367,541.367,54137K1
08/05/2024-1,00%-13,191.312,081.308,121.308,121.312,39262K3
06/05/20240,10%1,361.325,271.325,271.325,271.325,27133K1
03/05/2024-2,20%-29,841.323,911.323,911.323,911.323,91132K1
29/04/2024-0,69%-9,401.353,751.353,751.353,751.353,75135K1
26/04/2024-0,64%-8,771.363,151.363,151.363,151.363,1530K1
24/04/2024-1,79%-25,031.371,921.387,221.371,921.387,22140K3
22/04/20240,92%12,801.396,951.396,951.396,951.396,951K1
19/04/20240,30%4,151.384,151.384,151.384,151.384,15138K1
18/04/2024-0,99%-13,801.380,001.380,001.380,001.380,00138K1
16/04/20240,83%11,461.393,801.393,801.393,801.393,80139K1
15/04/20241,18%16,141.382,341.397,401.382,341.397,40144K3
10/04/2024-1,93%-26,881.366,201.366,201.366,201.366,20137K1
02/04/2024-1,76%-25,011.393,081.392,861.392,861.394,70836K6
01/04/2024-1,32%-19,031.418,091.437,121.418,091.437,12159K2
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--1.311,321.314,621.303,141.318,89659K194


*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