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: FICT3

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
28/08/2025-2,71%-0,093,233,363,173,3872K68
27/08/2025-0,60%-0,023,323,403,203,4030K39
26/08/2025-1,76%-0,063,343,423,283,4275K24
25/08/2025-2,86%-0,103,403,543,273,5441K37
22/08/20257,03%0,233,503,303,303,60102K64
21/08/2025-1,80%-0,063,273,273,273,273271
20/08/2025-1,48%-0,053,333,303,243,3710K18
19/08/20252,42%0,083,383,303,213,3812K30
18/08/2025-2,65%-0,093,303,393,273,408K13
15/08/20253,35%0,113,393,283,273,3927K41
14/08/20250,31%0,013,283,233,173,2813K25
13/08/2025-0,91%-0,033,273,273,233,2948K24
12/08/2025-2,37%-0,083,303,313,293,4310K17
11/08/20250,90%0,033,383,343,283,389K17
08/08/2025-2,05%-0,073,353,473,353,4711K15
07/08/20251,18%0,043,423,373,373,6075K33
06/08/20251,81%0,063,383,333,203,3857K108
05/08/2025-2,06%-0,073,323,363,243,3659K44
04/08/20250,00%0,003,393,403,163,45300K167
01/08/2025-0,29%-0,013,393,463,243,4614K29
31/07/20250,00%0,003,403,393,313,5539K55
30/07/2025-1,73%-0,063,403,553,353,7132K49
29/07/20251,76%0,063,463,433,383,4638K28
28/07/20251,49%0,053,403,323,203,4532K46
25/07/20254,69%0,153,353,243,233,44133K98
24/07/20250,00%0,003,203,333,103,3484K93
23/07/2025-3,03%-0,103,203,343,113,34126K135
22/07/2025-2,65%-0,093,303,393,303,4043K50
21/07/2025-0,88%-0,033,393,403,333,4613K24
18/07/2025-1,44%-0,053,423,423,323,4571K52
17/07/20250,58%0,023,473,493,403,497K16
16/07/20250,00%0,003,453,553,403,5519K31
15/07/20250,00%0,003,453,573,383,70176K93
14/07/20250,88%0,033,453,473,393,4730K21
11/07/2025-1,44%-0,053,423,433,403,485K8
10/07/2025-0,29%-0,013,473,523,263,5248K62
09/07/20250,00%0,003,483,523,483,5746K31
08/07/20251,46%0,053,483,493,413,5060K70
07/07/2025-0,58%-0,023,433,433,433,504K12
04/07/2025-0,29%-0,013,453,463,423,4931K44
03/07/2025-3,08%-0,113,463,503,393,5072K55
02/07/20252,59%0,093,573,483,413,5732K36
01/07/2025-3,33%-0,123,483,523,413,5530K38
27/06/2025-0,28%-0,013,603,623,513,6915K40
26/06/20251,69%0,063,613,543,533,6248K21
25/06/20250,00%0,003,553,493,493,5517K24
24/06/2025-0,28%-0,013,553,573,483,59172K53
23/06/2025-2,47%-0,093,563,603,533,6141K38
20/06/20251,67%0,063,653,603,523,7326K49
18/06/2025-4,77%-0,183,593,763,573,7627K37
17/06/20255,01%0,183,773,573,503,77152K71
16/06/20250,00%0,003,593,593,523,6082K52
13/06/20252,57%0,093,593,503,463,62129K86
12/06/2025-7,16%-0,273,503,813,463,81193K132
11/06/20251,62%0,063,773,743,703,8130K44
10/06/2025-2,11%-0,083,713,793,703,7928K35
09/06/2025-0,79%-0,033,793,823,753,8312K25
06/06/20252,41%0,093,823,733,723,85119K76
05/06/2025-3,37%-0,133,733,833,643,8656K102
04/06/2025-0,26%-0,013,863,833,803,8712K22
03/06/2025-0,51%-0,023,873,903,823,9085K74
02/06/2025-0,26%-0,013,893,903,833,9015K31
30/05/20251,83%0,073,903,753,564,00287K333
29/05/2025-1,03%-0,043,833,873,713,95160K246
28/05/20250,52%0,023,873,813,783,9029K60
27/05/20254,62%0,173,853,743,563,85145K189
26/05/2025-1,60%-0,063,683,743,623,7465K39
23/05/2025-1,58%-0,063,743,813,653,8346K100
22/05/2025-0,52%-0,023,803,663,663,8276K92
21/05/20250,79%0,033,823,913,523,9183K84
20/05/2025-3,81%-0,153,793,813,793,9384K128
19/05/20250,51%0,023,943,933,783,94175K112
16/05/2025-2,24%-0,093,924,063,714,10304K263
15/05/20250,00%0,004,013,953,944,03138K118
14/05/20250,75%0,034,013,953,944,03136K71
13/05/2025-2,69%-0,113,984,093,804,15105K107
12/05/20250,25%0,014,094,073,914,10198K370
09/05/20252,26%0,094,083,873,874,0932K48
08/05/20251,01%0,043,994,043,854,0521K25
07/05/20251,54%0,063,953,973,853,9918K17
06/05/2025-1,02%-0,043,894,043,824,0465K85
05/05/2025-0,76%-0,033,933,963,874,03107K54
02/05/2025-1,74%-0,073,963,973,804,10250K252
30/04/20252,03%0,084,033,993,934,10212K166
29/04/20253,13%0,123,953,803,793,95243K79
28/04/2025-0,26%-0,013,833,853,703,85126K68
25/04/20251,59%0,063,843,863,833,865K7
24/04/2025-1,56%-0,063,783,843,523,85247K159
23/04/2025-1,54%-0,063,843,953,774,00237K183
22/04/2025-2,26%-0,093,903,953,903,9511K12
17/04/20252,05%0,083,993,953,703,99142K99
16/04/20250,00%0,003,913,953,703,96198K158
15/04/2025-1,76%-0,073,913,983,883,98134K92
14/04/20250,25%0,013,984,063,904,0680K65
11/04/2025-2,46%-0,103,974,003,954,0463K28
10/04/20250,25%0,014,074,064,004,0928K30
09/04/20254,37%0,174,063,833,834,12208K186
08/04/2025-2,26%-0,093,894,013,814,01133K170
07/04/2025-3,40%-0,143,984,123,804,12136K175
04/04/20251,73%0,074,124,193,954,19132K57
03/04/2025-0,74%-0,034,054,074,054,2955K56
02/04/20251,49%0,064,083,953,934,30124K71
01/04/20251,77%0,074,024,053,904,07125K63
31/03/2025-5,73%-0,243,954,193,954,1931K28
28/03/2025-6,68%-0,304,194,483,994,48238K187
27/03/2025-1,75%-0,084,494,494,114,76134K152
26/03/202517,18%0,674,573,883,804,85429K364
25/03/2025-2,01%-0,083,903,853,854,01114K95
24/03/20252,05%0,083,983,713,714,0552K61
21/03/2025-1,27%-0,053,903,823,763,9417K31
20/03/20251,28%0,053,953,803,773,95127K91
19/03/20250,78%0,033,903,953,833,9578K42
18/03/2025-1,78%-0,073,873,933,793,9346K43
17/03/20250,00%0,003,943,953,893,9544K40
14/03/2025-2,96%-0,123,943,883,763,96627K136
13/03/2025-0,49%-0,024,064,083,964,0853K30
12/03/20252,00%0,084,084,003,994,20120K102
11/03/2025-1,48%-0,064,004,063,894,06158K110
10/03/2025-3,10%-0,134,064,154,064,3254K40
07/03/20257,16%0,284,194,004,004,2888K107
06/03/2025-2,25%-0,093,914,033,914,1442K51
05/03/2025-11,50%-0,524,004,493,974,49292K173
28/02/20250,89%0,044,524,504,334,52147K123
27/02/2025-0,22%-0,014,484,454,304,4893K149
26/02/20255,15%0,224,494,524,314,60473K477
25/02/20253,89%0,164,274,114,074,47270K169
24/02/20251,48%0,064,114,054,054,1845K54
21/02/20253,05%0,124,053,943,934,0543K45
20/02/20256,22%0,233,933,823,824,18148K150
19/02/2025-7,50%-0,303,704,003,704,04157K146
18/02/2025-0,74%-0,034,004,223,904,22242K159
17/02/2025-10,44%-0,474,034,414,034,78489K386
14/02/20250,67%0,034,504,504,204,65384K318
13/02/2025--4,474,303,994,50414K210


*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

© 2017-2025 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