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: FHER3

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
03/06/20202,76%0,072,612,572,532,70907K465
02/06/20202,42%0,062,542,502,482,57517K330
01/06/20200,81%0,022,482,472,432,55466K262
29/05/2020-3,15%-0,082,462,572,442,62592K401
28/05/20206,28%0,152,542,402,362,541M654
27/05/20203,02%0,072,392,322,322,40276K222
26/05/20200,00%0,002,322,332,292,40197K154
25/05/20203,57%0,082,322,272,262,37397K290
22/05/20200,90%0,022,242,232,192,26130K106
21/05/2020-1,77%-0,042,222,282,222,30116K147
20/05/20201,35%0,032,262,272,232,32171K145
19/05/2020-3,04%-0,072,232,302,232,31238K188
18/05/20205,02%0,112,302,292,212,31253K134
15/05/2020-2,67%-0,062,192,252,192,30191K113
14/05/2020-2,17%-0,052,252,322,152,32204K169
13/05/2020-0,86%-0,022,302,322,252,33164K117
12/05/2020-0,43%-0,012,322,332,292,37101K102
11/05/2020-2,10%-0,052,332,382,322,39160K85
08/05/20201,71%0,042,382,342,222,44242K174
07/05/20201,74%0,042,342,452,312,50312K190
06/05/2020-1,29%-0,032,302,312,282,35161K149
05/05/20202,64%0,062,332,292,282,41282K227
04/05/2020-3,81%-0,092,272,362,262,36290K245
30/04/2020-2,48%-0,062,362,392,312,44317K235
29/04/2020-2,02%-0,052,422,502,422,52393K296
28/04/20203,78%0,092,472,472,412,55395K251
27/04/20208,18%0,182,382,462,302,47277K216
24/04/2020-10,20%-0,252,202,442,192,44597K431
23/04/2020-2,00%-0,052,452,552,432,58385K332
22/04/20200,00%0,002,502,562,502,62668K399
20/04/20202,88%0,072,502,412,392,56352K296
17/04/2020-0,82%-0,022,432,512,392,57550K386
16/04/2020-7,55%-0,202,452,672,452,782M952
15/04/202014,22%0,332,652,332,332,753M1.681
14/04/20209,95%0,212,322,112,112,321M899
13/04/20204,46%0,092,112,102,022,12312K290
09/04/2020-2,88%-0,062,022,072,022,14415K339
08/04/20202,46%0,052,082,072,022,10290K235
07/04/2020-0,98%-0,022,032,062,032,20570K458
06/04/20205,67%0,112,052,031,972,06425K340
03/04/20200,52%0,011,941,931,861,97238K295
02/04/2020-3,02%-0,061,932,021,932,08260K298
01/04/20201,53%0,031,992,001,872,00346K402
31/03/2020-2,00%-0,041,962,041,962,07419K377
30/03/20201,01%0,022,002,051,922,07333K304
27/03/20200,00%0,001,981,961,862,06499K417
26/03/2020-7,48%-0,161,982,011,902,182M1.274
25/03/20209,74%0,192,141,971,932,16566K559
24/03/20205,41%0,101,952,001,942,07540K336
23/03/20200,00%0,001,851,851,752,00185K218
20/03/2020-2,63%-0,051,851,991,852,17350K444
19/03/2020-3,06%-0,061,901,801,751,99504K503
18/03/2020-10,91%-0,241,962,001,902,15463K439
17/03/20200,00%0,002,202,232,162,35330K262
16/03/2020-8,33%-0,202,202,272,162,28364K366
13/03/20206,67%0,152,402,602,322,80613K515
12/03/2020-16,04%-0,432,252,202,112,50763K525
11/03/2020-5,96%-0,172,682,802,542,83772K519
10/03/202012,65%0,322,852,672,672,981M1.078
09/03/2020-19,68%-0,622,532,402,242,801M989
06/03/2020-4,55%-0,153,153,253,023,30563K547
05/03/2020-6,52%-0,233,303,533,223,53588K411
04/03/20200,57%0,023,533,633,443,63425K323
03/03/20203,85%0,133,513,433,433,63741K489
02/03/20200,90%0,033,383,403,303,54592K416
28/02/2020-3,74%-0,133,353,493,313,49497K465
27/02/2020-1,14%-0,043,483,523,303,66697K451
26/02/2020-5,12%-0,193,523,593,253,62746K410
21/02/20200,82%0,033,713,673,663,76272K274
20/02/2020-1,60%-0,063,683,743,653,77243K213
19/02/20201,36%0,053,743,663,653,74512K268
18/02/2020-0,27%-0,013,693,703,613,78806K464
17/02/2020-1,33%-0,053,703,893,704,103M1.126
14/02/20201,08%0,043,753,773,653,87884K434
13/02/2020-2,37%-0,093,713,793,573,79766K399
12/02/20208,57%0,303,803,553,503,902M878
11/02/20201,45%0,053,503,503,473,58751K398
10/02/2020-8,97%-0,343,453,793,433,79989K504
07/02/2020-1,56%-0,063,793,763,653,841M420
06/02/2020-1,53%-0,063,853,913,813,91478K303
05/02/20200,77%0,033,913,883,824,031M788
04/02/20203,47%0,133,883,803,763,961M432
03/02/20201,90%0,073,753,583,563,80583K344
31/01/2020-1,60%-0,063,683,643,643,73452K230
30/01/20200,00%0,003,743,653,503,761M662
29/01/2020-2,35%-0,093,743,793,743,86599K421
28/01/20203,23%0,123,833,723,653,871M583
27/01/2020-6,55%-0,263,713,853,713,902M945
24/01/2020-0,75%-0,033,973,953,904,001M604
23/01/20200,00%0,004,003,863,864,021M660
22/01/20201,01%0,044,003,953,844,052M952
21/01/2020-5,71%-0,243,964,123,964,152M1.061
20/01/2020-3,23%-0,144,204,424,184,433M1.327
17/01/20203,33%0,144,344,264,064,343M1.115
16/01/2020-1,64%-0,074,204,454,014,486M2.260
15/01/202010,05%0,394,273,903,904,3812M4.529
14/01/2020-0,51%-0,023,883,933,823,931M685
13/01/20201,30%0,053,903,913,813,982M796
10/01/2020-1,28%-0,053,853,933,814,134M1.775
09/01/20203,17%0,123,903,783,783,932M1.025
08/01/2020-3,08%-0,123,783,993,784,083M1.340
07/01/20203,45%0,133,903,773,744,073M1.489
06/01/2020-2,84%-0,113,773,903,703,942M1.263
03/01/20204,86%0,183,883,653,644,195M2.041
02/01/20202,49%0,093,703,703,553,852M1.150
30/12/2019-7,91%-0,313,613,803,613,844M1.999
27/12/2019-3,45%-0,143,924,093,924,092M907
26/12/2019-0,49%-0,024,064,134,044,233M1.195
23/12/20190,00%0,004,084,153,924,244M1.869
20/12/2019-1,69%-0,074,084,184,084,445M2.074
19/12/20194,27%0,174,154,003,914,7621M7.236
18/12/2019-14,96%-0,703,984,723,764,8921M7.660
17/12/201910,12%0,434,684,844,545,3938M10.798
16/12/201930,77%1,004,253,403,374,2718M6.173
13/12/201916,07%0,453,252,832,773,2910M3.385
12/12/20192,56%0,072,802,792,762,82964K629
11/12/20194,20%0,112,732,622,622,842M862
10/12/20190,77%0,022,622,602,602,731M569
09/12/20193,59%0,092,602,512,502,62786K486
06/12/2019-0,40%-0,012,512,582,492,58972K473
05/12/2019-3,08%-0,082,522,602,502,661M626
04/12/2019-0,76%-0,022,602,652,562,783M1.322
03/12/20199,17%0,222,622,382,362,837M3.051
02/12/2019-0,41%-0,012,402,412,352,43474K336
29/11/2019-0,82%-0,022,412,432,412,47395K242
28/11/20190,41%0,012,432,422,402,47436K279
27/11/20191,26%0,032,422,402,392,46757K320
26/11/20192,14%0,052,392,342,322,40630K303
25/11/20191,30%0,032,342,302,302,36425K308
22/11/20190,43%0,012,312,322,282,32225K180
21/11/20190,00%0,002,302,282,262,33427K224
19/11/20190,44%0,012,302,292,282,31164K186
18/11/2019-0,87%-0,022,292,312,282,33291K224
14/11/2019--2,312,282,272,31334K204


*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