ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: FFCI11

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
05/11/2019-3,18%-5,97182,03189,94182,03190,983M778
04/11/2019-1,57%-3,00188,00189,95181,12191,004M1.730
01/11/20198,52%15,00191,00178,90178,06191,002M683
31/10/2019-1,13%-2,02176,00178,63176,00178,65972K381
30/10/20190,01%0,02178,02178,00177,00178,641M613
29/10/2019-0,56%-1,00178,00179,99177,25180,002M513
28/10/20190,70%1,25179,00177,86177,86180,051M433
25/10/20190,31%0,55177,75177,98177,21179,391M408
24/10/2019-0,45%-0,80177,20178,01176,80179,341M492
23/10/20191,68%2,94178,00176,99175,15179,781M348
22/10/20190,05%0,08175,06174,97174,30177,981M860
21/10/20190,10%0,18174,98174,79173,10174,982M527
18/10/20190,20%0,35174,80174,50174,14174,981M416
17/10/2019-0,02%-0,04174,45174,50174,05174,50754K263
16/10/20190,63%1,10174,49173,62172,20174,501M486
15/10/20190,28%0,49173,39172,91172,12173,49964K556
14/10/2019-0,06%-0,10172,90173,47172,06173,891M553
11/10/2019-0,14%-0,25173,00173,06172,50173,98858K794
10/10/20190,10%0,17173,25174,00172,04174,981M912
09/10/2019-0,24%-0,42173,08173,12172,00174,081M421
08/10/20190,01%0,01173,50173,51172,00177,001M441
07/10/20190,28%0,49173,49173,00173,00174,74842K440
04/10/20190,00%0,00173,00174,19172,00174,951M438
03/10/2019-0,40%-0,70173,00173,70172,00174,892M839
02/10/20191,64%2,80173,70172,00171,21173,701M521
01/10/2019-0,92%-1,58170,90172,50166,10173,973M901
30/09/2019-0,15%-0,26172,48172,76171,96173,09985K384
27/09/2019-0,14%-0,25172,74173,10171,50173,731M428
26/09/20190,40%0,69172,99173,48171,90173,74904K291
25/09/2019-0,76%-1,32172,30173,60172,30174,341M420
24/09/20190,33%0,57173,62173,83172,30174,361M386
23/09/2019-0,60%-1,05173,05174,35173,01174,351M371
20/09/20190,18%0,31174,10173,98173,00174,651M569
19/09/20190,57%0,99173,79172,98172,80174,641M823
18/09/2019-0,54%-0,94172,80174,43172,80174,50747K271
17/09/2019-0,69%-1,21173,74174,26173,00174,901M346
16/09/2019-0,73%-1,28174,95176,21174,27176,21848K338
13/09/2019-0,30%-0,53176,23176,75175,61176,75907K400
12/09/2019-0,10%-0,17176,76176,89175,21176,892M308
11/09/20190,55%0,96176,93176,98175,01176,98937K336
10/09/20190,29%0,51175,97175,19174,02176,091M575
09/09/20191,43%2,47175,46173,00173,00176,00760K374
06/09/2019-1,03%-1,80172,99174,00172,70177,001M483
05/09/2019-0,63%-1,11174,79176,30173,61177,06698K393
04/09/2019-0,07%-0,12175,90176,47172,56176,481M404
03/09/20190,58%1,02176,02175,00172,00176,02794K357
02/09/20191,16%2,00175,00173,00171,95175,03925K356
30/08/20190,01%0,02173,00172,98171,87173,00519K167
29/08/20190,75%1,28172,98172,35171,80172,99154K84
28/08/2019-0,17%-0,30171,70172,00171,20174,29280K124
27/08/2019-2,21%-3,89172,00174,71172,00174,73477K206
26/08/20191,38%2,39175,89173,51172,03176,00844K560
23/08/20190,00%0,00173,50173,50171,90173,50461K122
22/08/20190,06%0,10173,50172,94170,04173,50335K136
21/08/20190,03%0,05173,40173,35173,35174,48386K118
20/08/2019-0,37%-0,65173,35173,99173,35174,20632K176
19/08/20190,00%0,00174,00174,00172,82174,00437K196
16/08/20190,19%0,33174,00173,65172,10174,00399K198
15/08/20190,45%0,77173,67173,00172,01174,50680K352
14/08/2019-0,06%-0,10172,90173,00172,06173,00434K159
13/08/2019-0,52%-0,90173,00173,90172,52174,50525K164
12/08/2019-0,05%-0,09173,90173,97172,07173,97484K167
09/08/2019-0,58%-1,01173,99171,65171,65174,981M231
08/08/20190,93%1,62175,00173,37171,52175,00585K327
07/08/20191,27%2,18173,38171,50170,65173,49960K410
06/08/2019-0,17%-0,30171,20171,50171,07171,50433K183
05/08/20190,06%0,10171,50171,41170,80172,002M340
02/08/20190,01%0,01171,40171,40170,66171,40841K325
01/08/2019-0,01%-0,01171,39171,40170,65171,40869K325
31/07/20190,00%0,00171,40171,40170,70171,40555K217
30/07/20190,23%0,40171,40171,00170,70171,40638K178
29/07/20190,00%0,00171,00171,00170,68171,401M381
26/07/2019-1,10%-1,90171,00172,99170,00172,99533K250
25/07/2019-0,58%-1,00172,90173,90170,99173,952M312
24/07/20190,52%0,90173,90172,99171,50173,90624K243
23/07/20190,00%0,00173,00173,00171,68173,00785K311
22/07/20190,58%1,00173,00172,00171,50173,64489K207
19/07/20190,12%0,20172,00172,01171,00173,64518K200
18/07/2019-1,01%-1,76171,80173,56170,00173,56834K353
17/07/2019-0,25%-0,44173,56173,99173,41174,49613K150
16/07/20190,35%0,60174,00173,38173,07174,00687K179
15/07/20190,81%1,40173,40172,00172,00173,45513K214
12/07/20190,00%0,00172,00172,00170,00173,50776K213
11/07/2019-0,23%-0,40172,00174,00171,00174,00811K306
10/07/2019-0,35%-0,60172,40173,05171,01174,00996K363
08/07/2019-0,29%-0,50173,00174,01168,00175,99749K254
05/07/20190,58%1,00173,50172,50171,50173,50882K315
04/07/20190,30%0,52172,50171,98170,00172,99642K297
03/07/2019-0,27%-0,47171,98172,50171,00173,88579K227
02/07/20190,26%0,45172,45171,99171,23172,45732K254
01/07/20190,58%1,00172,00171,00170,37172,392M359
28/06/20190,05%0,08171,00170,92169,64171,00452K180
27/06/20190,72%1,22170,92169,70168,55170,98544K268
26/06/20190,41%0,70169,70169,31168,53169,85459K196
25/06/2019-0,99%-1,69169,00170,69165,30170,93413K209
24/06/2019-0,18%-0,31170,69170,99170,00170,99509K251
21/06/2019-0,58%-1,00171,00171,99170,50171,99344K139
19/06/2019-0,23%-0,40172,00172,34169,91172,34902K221
18/06/20192,13%3,60172,40168,79168,03172,402M907
17/06/2019-0,71%-1,20168,80170,00163,35170,001M343
14/06/2019-0,55%-0,94170,00170,92166,00171,82453K255


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br