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
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
13/06/2019-0,37%-0,64170,94171,62170,50172,37262K181
12/06/2019-0,45%-0,78171,58172,36170,95172,85734K281
11/06/2019-0,43%-0,75172,36173,11170,50173,11610K253
10/06/2019-0,51%-0,89173,11174,00172,52174,00836K296
07/06/20190,12%0,20174,00173,00170,10177,90964K315
06/06/2019-0,17%-0,30173,80174,10171,00174,77878K302
05/06/20190,06%0,10174,10174,00172,53174,10595K304
04/06/20191,16%2,00174,00173,00172,06174,301M453
03/06/2019-0,58%-1,00172,00173,00169,01173,401M446
31/05/20193,28%5,50173,00167,51167,51173,001M470
30/05/20191,21%2,00167,50164,71164,71168,002M176
29/05/20191,22%2,00165,50163,90163,90166,15444K112
28/05/20190,62%1,00163,50162,49162,49163,96227K91
27/05/2019-0,45%-0,74162,50163,28162,03163,98312K116
24/05/20190,46%0,74163,24162,47162,09163,29385K182
23/05/2019-0,25%-0,40162,50162,30162,07162,81188K94
22/05/2019-0,06%-0,10162,90162,20161,03162,99337K131
21/05/20190,00%0,00163,00163,00161,04163,97768K265
20/05/2019-0,91%-1,50163,00164,45162,00164,45630K289
17/05/2019-0,09%-0,15164,50164,63164,15164,90634K138
16/05/2019-0,84%-1,40164,65166,06164,31166,06520K195
15/05/20190,02%0,03166,05166,50164,21166,50290K173
14/05/2019-1,17%-1,97166,02167,00166,02167,49707K150
13/05/2019-0,01%-0,01167,99167,01166,00168,40649K225
10/05/2019-0,30%-0,50168,00168,01167,01169,00989K179
09/05/2019-0,34%-0,58168,50169,08168,06169,351M239
08/05/20190,05%0,08169,08168,52167,03169,49443K216
07/05/2019-1,11%-1,90169,00170,90166,00172,00438K336
06/05/2019-0,81%-1,40170,90173,23170,90174,49512K258
03/05/2019-0,95%-1,65172,30173,89171,00174,70313K243
02/05/20191,43%2,45173,95172,89170,00174,68799K266
30/04/2019-0,87%-1,50171,50173,27171,03173,39500K211
29/04/2019-0,59%-1,03173,00174,69172,90174,69318K141
26/04/2019-0,21%-0,36174,03175,00173,00175,47438K191
25/04/20190,32%0,55174,39173,81173,09174,46331K159
24/04/2019-0,18%-0,31173,84174,97171,00175,00437K171
23/04/2019-0,48%-0,84174,15174,89173,20174,98417K160
22/04/20190,63%1,09174,99173,89173,10174,99434K182
18/04/2019-0,06%-0,10173,90173,99170,00173,99476K198
17/04/20190,69%1,19174,00173,99173,00174,96373K274
16/04/2019-1,25%-2,19172,81174,97172,00175,00561K252
15/04/20190,52%0,90175,00174,20173,57175,00484K233
12/04/2019-0,51%-0,89174,10174,99173,00175,00520K326
11/04/2019-0,01%-0,01174,99174,99173,00174,99487K185
10/04/20190,14%0,25175,00174,75173,01175,00520K239
09/04/2019-0,60%-1,05174,75175,80170,00175,801M462
08/04/2019-0,57%-1,00175,80176,75174,20176,751M548
05/04/20191,06%1,85176,80174,95174,20177,851M847
04/04/2019-1,27%-2,25174,95177,85173,51177,85554K289
03/04/20190,57%1,00177,20176,20174,50177,85499K233
02/04/20191,69%2,92176,20173,25172,91176,202M786
01/04/2019-0,07%-0,12173,28173,39171,63173,401M423
29/03/20190,99%1,70173,40171,72170,14176,192M866
28/03/2019-0,98%-1,70171,70174,87171,00174,87283K169
27/03/20190,00%0,00173,40173,39170,01173,40311K136
26/03/2019-0,23%-0,40173,40173,79173,06173,80857K188
25/03/20190,47%0,82173,80172,99171,48173,801M1.035
22/03/2019-0,59%-1,02172,98174,39171,91174,39471K190
21/03/20190,00%0,00174,00173,80173,01175,00596K219
20/03/2019-0,57%-1,00174,00175,60173,14175,60372K168
19/03/2019-0,62%-1,10175,00176,20173,30176,20589K230
18/03/2019-0,68%-1,20176,10177,10175,82177,20662K302
15/03/20190,11%0,20177,30177,19176,05177,30926K691
14/03/20190,64%1,12177,10175,98175,32179,99916K615
13/03/2019-0,01%-0,02175,98175,99175,02176,002M1.199
12/03/20190,50%0,88176,00175,14174,81176,001M1.137
11/03/20190,41%0,72175,12174,78174,06175,15819K417
08/03/20190,23%0,40174,40173,50173,00175,70554K405
07/03/2019-0,57%-1,00174,00174,89173,00174,89779K489
06/03/20193,00%5,10175,00169,91169,91175,07349K144
01/03/20191,19%2,00169,90167,90167,20169,90661K189
28/02/20192,07%3,40167,90164,53164,53168,80706K181
27/02/2019-0,90%-1,50164,50166,48164,00166,50408K105
26/02/20191,84%3,00166,00163,84162,00166,01637K118
25/02/20190,62%1,00163,00162,00161,75163,85149K65
22/02/20190,62%1,00162,00162,00161,13162,70245K80
21/02/2019-0,90%-1,46161,00161,06161,00162,67134K111
20/02/2019-0,15%-0,24162,46162,29161,00162,69532K93
19/02/20191,06%1,70162,70161,01161,01162,96230K73


*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