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
16/10/20191,93%1,2465,4465,8264,8065,821M702
15/10/2019-0,48%-0,3164,2064,5163,9464,96332K369
14/10/2019-0,17%-0,1164,5164,6264,5165,20703K364
11/10/2019-0,42%-0,2764,6264,8964,5865,20231K226
10/10/2019-0,25%-0,1664,8965,0664,8965,35260K241
09/10/2019-0,54%-0,3565,0565,2064,9565,49214K224
08/10/2019-0,15%-0,1065,4065,5065,0065,50286K307
07/10/20190,00%0,0065,5065,5165,4065,92444K474
04/10/20190,00%0,0065,5065,5165,5065,80475K277
03/10/20190,00%0,0065,5065,6065,5065,72546K442
02/10/20190,31%0,2065,5065,3065,1466,02518K419
01/10/2019-1,05%-0,6965,3065,5064,5166,101M810
30/09/20190,59%0,3965,9965,6065,5166,33683K412
27/09/20190,14%0,0965,6065,5365,5366,00360K320
26/09/2019-0,03%-0,0265,5165,5465,5166,501M759
25/09/2019-0,77%-0,5165,5366,1165,5166,88727K470
24/09/2019-1,29%-0,8666,0466,9066,0366,921M621
23/09/2019-0,15%-0,1066,9066,9966,9067,00341K197
20/09/20190,00%0,0067,0066,9066,9067,09357K239
19/09/2019-0,16%-0,1167,0067,1166,9067,15278K189
18/09/2019-0,43%-0,2967,1167,0066,9767,40265K214
17/09/20191,20%0,8067,4066,6466,5867,402M451
16/09/20190,15%0,1066,6066,5166,5167,01787K419
13/09/2019-0,52%-0,3566,5066,8566,5066,85733K485
12/09/20190,42%0,2866,8566,6266,6167,44367K227
11/09/20190,11%0,0766,5766,5566,5367,301M485
10/09/2019-0,30%-0,2066,5066,6566,5067,00362K265
09/09/2019-0,40%-0,2766,7066,5266,5266,901M481
06/09/20190,71%0,4766,9766,5066,5067,003M745
05/09/20190,00%0,0066,5066,5066,5067,00661K400
04/09/2019-0,02%-0,0166,5066,8566,5067,20581K353
03/09/2019-0,45%-0,3066,5166,2166,2167,02766K511
02/09/2019-1,02%-0,6966,8165,1865,0266,81889K674
30/08/20190,45%0,3067,5067,2567,2368,54759K389
29/08/2019-0,07%-0,0567,2067,2466,5167,25180K242
28/08/20190,43%0,2967,2566,2166,2167,25445K261
27/08/20190,83%0,5566,9666,4265,2067,03502K316
26/08/20190,21%0,1466,4166,7966,3767,40890K346
23/08/20190,17%0,1166,2766,1666,1067,00244K293
22/08/20190,11%0,0766,1666,0966,0067,002M218
21/08/20190,29%0,1966,0965,8965,7067,49793K395
20/08/2019-0,17%-0,1165,9066,0165,3866,19287K283
19/08/20190,02%0,0166,0165,5165,2366,02361K375
16/08/20191,23%0,8066,0065,2265,2166,15378K341
15/08/2019-0,47%-0,3165,2065,4165,2066,13299K309
14/08/20190,23%0,1565,5165,3665,2066,21871K494
13/08/2019-0,21%-0,1465,3665,7065,0265,70333K278
12/08/20190,05%0,0365,5065,7065,0066,65952K504
09/08/20191,82%1,1765,4764,3164,0365,50725K444
08/08/20190,47%0,3064,3064,2564,1064,84451K374
07/08/20190,00%0,0064,0064,4063,9864,50340K331
06/08/20190,00%0,0064,0064,2863,7164,69763K520
05/08/2019-0,45%-0,2964,0064,3764,0064,94434K422
02/08/20190,70%0,4564,2964,0064,0064,88380K325
01/08/2019-0,56%-0,3663,8464,0063,0064,80466K563
31/07/2019-0,47%-0,3064,2064,5064,1865,03491K366
30/07/2019-0,92%-0,6064,5065,0664,1065,06504K427
29/07/2019-0,34%-0,2265,1065,1564,7565,48436K371
26/07/20190,18%0,1265,3265,5065,2066,27303K303
25/07/20190,02%0,0165,2065,1964,8666,00350K391
24/07/20190,91%0,5965,1964,6064,0465,65660K401
23/07/20191,70%1,0864,6063,6763,6765,20793K392
22/07/20190,86%0,5463,5263,1062,5063,90859K416
19/07/2019-0,03%-0,0262,9862,9962,5063,10791K458
18/07/2019-0,47%-0,3063,0063,2963,0063,35615K527
17/07/2019-0,08%-0,0563,3063,3363,0263,40619K439
16/07/2019-0,85%-0,5463,3563,7963,1163,821M2.597
15/07/2019-0,96%-0,6263,8964,0063,6364,38689K688
12/07/2019-0,03%-0,0264,5165,0064,0065,00292K326
11/07/20190,83%0,5364,5364,1164,0064,99551K458
10/07/2019-0,16%-0,1064,0064,0063,0964,681M978
08/07/2019-1,76%-1,1564,1065,2563,8565,70691K786
05/07/20193,37%2,1365,2563,0062,9465,691M700
04/07/2019-1,68%-1,0863,1264,1562,5664,202M1.171
03/07/2019-1,08%-0,7064,2064,9364,1264,98947K768
02/07/2019-0,44%-0,2964,9065,1764,4965,361M959
01/07/2019-6,55%-4,5765,1963,0062,0565,752M1.581
28/06/20190,62%0,4369,7669,3369,2569,91534K486
27/06/20190,43%0,3069,3369,0369,0369,38436K448
26/06/20190,41%0,2869,0368,8068,7569,19516K369
25/06/2019-0,32%-0,2268,7568,9768,4068,97475K500
24/06/20190,10%0,0768,9768,9068,6268,98541K552
21/06/20190,73%0,5068,9068,4268,4068,99779K527
19/06/20190,59%0,4068,4068,0468,0068,821M621
18/06/20191,49%1,0068,0067,0067,0068,00605K623
17/06/20190,60%0,4067,0066,7066,5067,00891K749
14/06/2019-0,15%-0,1066,6066,7066,1166,70430K536
13/06/20190,30%0,2066,7066,4866,2566,70375K387
12/06/2019-0,42%-0,2866,5066,3066,2666,77358K380
11/06/20190,13%0,0966,7866,6966,2766,99520K455
10/06/20190,42%0,2866,6966,4266,0067,00453K500
07/06/20191,11%0,7366,4165,5065,5067,00775K681
06/06/2019-0,64%-0,4265,6866,1065,5266,68573K504
05/06/2019-0,90%-0,6066,1066,7966,0366,99448K506
04/06/2019-1,27%-0,8666,7067,5065,0667,541M1.235
03/06/2019-2,36%-1,6367,5668,7467,5068,74798K908
31/05/2019-0,23%-0,1669,1969,2968,5269,401M795
30/05/20190,51%0,3569,3569,0169,0069,45797K557
29/05/2019-0,36%-0,2569,0069,1568,6869,24848K1.265
28/05/20190,36%0,2569,2569,0069,0069,49549K543
27/05/20190,89%0,6169,0068,4068,4069,89657K698


*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