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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
18/02/2019-0,19%-0,30161,00161,52160,72161,52233K110
15/02/20190,12%0,19161,30161,00160,65162,991M220
14/02/2019-1,06%-1,72161,11162,95161,00162,95798K172
13/02/20190,51%0,83162,83161,80160,68163,84248K139
12/02/2019-0,91%-1,49162,00163,00160,16163,48224K148
11/02/2019-0,34%-0,56163,49163,05162,75164,00195K114
08/02/2019-0,39%-0,65164,05164,65163,01165,66438K119
07/02/2019-0,38%-0,63164,70165,30162,13166,86169K161
06/02/2019-0,97%-1,62165,33166,21162,00167,91706K203
05/02/2019-0,03%-0,05166,95167,02166,17168,89346K207
04/02/2019-1,12%-1,90167,00168,50166,10168,90248K192
01/02/2019-0,06%-0,10168,90168,98166,10168,98456K248
31/01/20190,83%1,39169,00169,92166,94170,60177K103
30/01/2019-0,82%-1,39167,61169,84166,97169,84345K209
29/01/2019-0,50%-0,85169,00167,80166,50169,84569K249
28/01/20190,80%1,35169,85168,49166,05169,85754K251
24/01/20191,48%2,45168,50168,00167,20168,50287K217
23/01/2019-1,65%-2,79166,05168,83166,01169,781M1.757
22/01/2019-0,09%-0,16168,84169,51166,01169,99311K151
21/01/2019-1,74%-3,00169,00172,02166,01172,84882K282
18/01/20191,18%2,00172,00171,00170,11172,87910K316
17/01/2019-0,37%-0,63170,00170,00169,80171,001M258
16/01/20191,02%1,73170,63168,00166,01170,64684K205
15/01/20190,54%0,90168,90169,00167,50169,35552K326
14/01/2019-0,24%-0,40168,00168,51166,01169,49550K259
11/01/2019-0,18%-0,30168,40170,77166,17170,77692K392
10/01/2019-1,92%-3,30168,70172,00166,01172,001M546
09/01/20191,78%3,00172,00169,44168,21172,00726K772
08/01/20190,03%0,05169,00168,50168,02169,35252K98
07/01/20190,52%0,88168,95168,38168,07170,97496K129
04/01/20190,06%0,10168,07167,97167,47168,48291K147
03/01/20192,94%4,79167,97163,50163,22168,87566K252
02/01/20192,86%4,53163,18160,00159,50164,00269K138
28/12/20184,38%6,65158,65152,95152,00158,65684K134
27/12/20180,66%1,00152,00150,00149,00152,00201K48
26/12/2018-2,36%-3,65151,00152,99151,00154,90184K74
21/12/20183,10%4,65154,65148,01147,50154,65668K112
20/12/20181,69%2,50150,00148,97148,11150,00513K64
19/12/2018-1,01%-1,50147,50149,45146,64149,67280K96
18/12/20180,95%1,40149,00147,60146,55149,00785K157
17/12/20180,68%1,00147,60146,62146,00148,94206K106
14/12/20180,76%1,11146,60145,50145,00146,99277K88
13/12/2018-0,01%-0,01145,49145,50144,01145,99281K57
12/12/2018-0,61%-0,90145,50148,19145,45148,19798K95
11/12/2018-1,06%-1,57146,40148,79146,07148,79119K60
10/12/2018-0,16%-0,24147,97148,99147,97148,99179K78
07/12/2018-0,53%-0,79148,21149,00148,13153,40153K102
06/12/2018-0,91%-1,37149,00150,31149,00150,31127K77
05/12/20180,21%0,32150,37150,04149,50150,46253K88
04/12/20180,21%0,32150,05149,99149,30150,05331K100
03/12/2018-0,22%-0,33149,73150,20149,65150,59185K81
30/11/20180,31%0,47150,06149,94149,94150,9063K37
29/11/2018-0,23%-0,35149,59149,05148,20150,00366K107
28/11/2018-0,03%-0,05149,94149,98148,99149,98111K47
27/11/20180,15%0,22149,99149,75149,20149,99148K67
26/11/2018-0,07%-0,11149,77149,51149,12149,88171K46
23/11/2018-0,08%-0,12149,88150,00149,21150,25112K50
22/11/20180,19%0,28150,00150,28148,75150,28723K132
21/11/2018-0,84%-1,27149,72150,00149,12150,80530K139
19/11/2018-0,66%-1,01150,99151,95150,05151,97167K80


*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
 editar cadastro  deslogar