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: FIGS11

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
03/06/20200,38%0,2360,1060,0059,5262,00501K1.336
02/06/20201,75%1,0359,8759,0058,8460,00390K314
01/06/20200,19%0,1158,8459,4558,5059,95270K651
29/05/2020-0,03%-0,0258,7358,7556,5059,78541K386
28/05/20200,53%0,3158,7558,2558,2559,10277K191
27/05/2020-0,27%-0,1658,4457,5257,5058,60469K238
26/05/2020-0,07%-0,0458,6058,6357,5058,80141K291
25/05/20202,90%1,6558,6457,0157,0158,85289K605
22/05/2020-0,38%-0,2256,9957,5156,5257,78323K154
21/05/2020-0,50%-0,2957,2156,7756,5358,94146K480
20/05/2020-0,84%-0,4957,5058,0056,5558,8990K138
19/05/2020-1,78%-1,0557,9959,0057,4659,0073K151
18/05/20205,05%2,8459,0454,0054,0059,15989K1.296
15/05/20203,59%1,9556,2054,3053,8956,4589K196
14/05/2020-3,12%-1,7554,2556,0054,0056,00260K608
13/05/2020-2,64%-1,5256,0057,5556,0058,40318K237
12/05/2020-0,84%-0,4957,5259,0057,5259,79127K202
11/05/2020-1,11%-0,6558,0158,6058,0159,00224K201
08/05/2020-0,51%-0,3058,6659,1058,0059,38331K147
07/05/2020-0,07%-0,0458,9659,0058,0059,971M375
06/05/20200,02%0,0159,0058,5258,5259,89186K204
05/05/2020-0,35%-0,2158,9959,0058,5059,98158K154
04/05/2020-0,50%-0,3059,2058,0156,0059,20332K219
30/04/20200,00%0,0059,5059,9958,0059,99576K204
29/04/20200,51%0,3059,5059,2059,0060,00208K169
28/04/20200,36%0,2159,2059,0058,0060,00443K274
27/04/20201,44%0,8458,9957,5057,5059,97204K144
24/04/2020-2,27%-1,3558,1560,9857,3060,98247K256
23/04/20200,00%0,0059,5060,0059,1060,99994K274
22/04/20202,41%1,4059,5058,4058,1059,99450K251
20/04/2020-1,86%-1,1058,1059,2058,0059,20305K345
17/04/20200,34%0,2059,2060,0058,6160,00184K162
16/04/2020-0,03%-0,0259,0059,0158,5059,50502K232
15/04/2020-0,94%-0,5659,0259,4458,5059,50334K406
14/04/20202,09%1,2259,5859,9358,0061,00535K485
13/04/20202,12%1,2158,3657,0057,0059,862M497
09/04/20200,19%0,1157,1557,0456,1058,00275K230
08/04/20201,68%0,9457,0455,5055,5057,04458K1.097
07/04/20205,85%3,1056,1053,0253,0256,96448K297
06/04/20200,13%0,0753,0052,5552,5554,39694K212
03/04/2020-4,20%-2,3252,9356,1251,0056,99437K342
02/04/2020-1,73%-0,9755,2558,2153,9958,21522K263
01/04/2020-6,14%-3,6856,2259,7954,9959,79216K304
31/03/20202,83%1,6559,9058,2758,2659,99907K155
30/03/20200,43%0,2558,2558,0257,5059,99195K212
27/03/20203,57%2,0058,0057,9854,5459,00164K223
26/03/20202,70%1,4756,0053,0553,0561,99357K329
25/03/20205,33%2,7654,5352,0852,0855,00225K221
24/03/20204,56%2,2651,7751,0050,0155,45250K400
23/03/2020-3,02%-1,5449,5151,0448,0051,05432K457
20/03/2020-3,70%-1,9651,0553,0051,0057,552M597
19/03/20200,02%0,0153,0150,0041,0053,02865K662
18/03/2020-14,93%-9,3053,0060,1652,0061,80694K602
17/03/2020-1,11%-0,7062,3063,0261,0064,49460K387
16/03/2020-6,67%-4,5063,0064,0161,9964,99880K651
13/03/20202,26%1,4967,5066,5166,0169,50829K866
12/03/2020-9,33%-6,7966,0170,0165,0070,792M783
11/03/2020-4,13%-3,1472,8076,0072,1076,00666K522
10/03/20203,60%2,6475,9473,5473,5477,50758K441
09/03/2020-4,62%-3,5573,3076,7571,7076,752M738
06/03/2020-1,75%-1,3776,8578,2176,1978,96819K604
05/03/20200,08%0,0678,2278,9978,1779,84390K623
04/03/20200,08%0,0678,1678,2878,1679,30465K321
03/03/2020-2,38%-1,9078,1080,0078,0080,356M775
02/03/20201,02%0,8180,0078,7878,3980,50545K434
28/02/2020-3,54%-2,9179,1980,5078,0080,501M769
27/02/20201,36%1,1082,1080,7179,0082,80683K1.457
26/02/2020-3,91%-3,3081,0083,0080,0383,00475K345
21/02/20200,24%0,2084,3084,1081,6884,70500K385
20/02/2020-1,92%-1,6584,1085,7583,8985,76299K233
19/02/20200,53%0,4585,7585,3085,0086,00365K326
18/02/2020-0,04%-0,0385,3085,5085,0285,75469K335
17/02/20201,03%0,8785,3384,9984,4285,49689K424
14/02/20201,76%1,4684,4682,9782,4984,681M915
13/02/2020-0,30%-0,2583,0083,2581,0283,251M714
12/02/2020-0,06%-0,0583,2583,2982,9083,30643K402
11/02/20201,14%0,9483,3082,9282,3983,45691K393
10/02/20204,12%3,2682,3680,5080,5083,30867K548
07/02/2020-2,36%-1,9179,1081,1078,7081,301M948
06/02/2020-2,07%-1,7181,0182,7281,0183,45845K612
05/02/20200,79%0,6582,7282,1182,0283,93383K379
04/02/2020-0,22%-0,1882,0782,4082,0084,00392K409
03/02/2020-2,78%-2,3582,2584,0080,0484,001M692
31/01/2020-2,87%-2,5084,6087,1084,6087,90700K430
30/01/2020-0,80%-0,7087,1087,8886,7687,90919K640
29/01/20200,00%0,0087,8087,8087,1287,991M558
28/01/2020-0,23%-0,2087,8088,0087,1188,00895K456
27/01/20200,57%0,5088,0087,6087,2188,56974K462
24/01/2020-0,85%-0,7587,5088,2686,8088,501M796
23/01/2020-0,65%-0,5888,2588,8384,9488,841M914
22/01/2020-1,73%-1,5688,8390,4088,6690,961M679
21/01/2020-0,06%-0,0590,3989,9089,9090,971M833
20/01/2020-0,02%-0,0290,4490,9989,9191,001M829
17/01/2020-0,59%-0,5490,4690,9989,0790,991M704
16/01/2020-2,20%-2,0591,0093,2988,8893,912M1.415
15/01/2020-0,15%-0,1493,0593,0092,8194,351M855
14/01/2020-1,02%-0,9693,1994,1592,5094,441M845
13/01/20200,03%0,0394,1594,1093,2794,481M768
10/01/2020-0,72%-0,6894,1294,7593,8194,751M731
09/01/20200,85%0,8094,8094,0092,3994,884M1.563
08/01/20201,90%1,7594,0092,2688,8895,003M2.682
07/01/20202,05%1,8592,2589,9689,9593,803M1.256
06/01/20200,53%0,4890,4089,9989,1991,002M965
03/01/20201,03%0,9289,9289,8988,8990,001M726
02/01/2020-1,09%-0,9889,0089,0189,0090,981M750
30/12/20190,83%0,7489,9889,2488,8890,902M510
27/12/20193,49%3,0189,2486,2386,2391,002M537
26/12/20194,02%3,3386,2382,9082,8586,231M477
23/12/20192,12%1,7282,9081,1881,1882,901M399
20/12/20191,48%1,1881,1879,5079,5081,471M557
19/12/20190,52%0,4180,0079,5679,4580,15556K396
18/12/20190,75%0,5979,5979,2979,0280,40586K436
17/12/2019-0,99%-0,7979,0079,7979,0080,501M604
16/12/20192,69%2,0979,7977,7177,7079,801M515
13/12/20191,57%1,2077,7077,0176,5078,001M531
12/12/20190,05%0,0476,5076,4676,0076,952M993
11/12/20191,61%1,2176,4674,2474,2476,50668K506
10/12/20193,08%2,2575,2573,0073,0075,991M432
09/12/2019-2,41%-1,8073,0074,7073,0075,001M670
06/12/20192,47%1,8074,8072,9972,9974,80749K585
05/12/20190,30%0,2273,0072,7872,6673,00358K212
04/12/20191,22%0,8872,7872,4072,0172,80418K249
03/12/20190,48%0,3471,9071,5671,0072,38642K360
02/12/2019-0,57%-0,4171,5671,8071,0071,81413K254
29/11/20190,90%0,6471,9771,3071,0571,98513K330
28/11/2019-0,20%-0,1471,3371,4471,0871,49247K258
27/11/2019-0,03%-0,0271,4771,1970,5171,50304K317
26/11/20191,10%0,7871,4970,7370,3571,49417K621
25/11/2019-0,41%-0,2970,7171,1869,9671,49555K492
22/11/20191,43%1,0071,0070,0170,0071,50455K472
21/11/2019-1,51%-1,0770,0070,7069,8973,001M1.128
19/11/2019-0,62%-0,4471,0771,5070,4271,50891K503
18/11/20191,50%1,0671,5170,4570,4572,00992K954
14/11/2019--70,4569,7569,6070,98934K486


*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