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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20190,36%0,2569,2569,0268,6269,891M765
16/04/20190,86%0,5969,0068,4868,4169,391M668
15/04/20190,66%0,4568,4168,6268,0268,82661K654
12/04/20191,46%0,9867,9666,7766,5769,00704K564
11/04/20190,50%0,3366,9866,6366,4967,00390K384
10/04/20190,33%0,2266,6566,6966,2066,69468K419
09/04/20190,05%0,0366,4366,4066,0066,64322K431
08/04/2019-0,12%-0,0866,4066,4964,1166,59909K684
05/04/20190,73%0,4866,4866,3066,0066,492M461
04/04/20190,15%0,1066,0065,9065,6066,401M495
03/04/20190,76%0,5065,9065,7965,4066,00342K483
02/04/20191,24%0,8065,4064,5563,0066,001M1.051
01/04/2019-3,57%-2,3964,6066,8964,1066,94678K738
29/03/20190,04%0,0366,9966,7966,2666,99559K590
28/03/20190,98%0,6566,9666,6566,3066,98391K320
27/03/2019-0,36%-0,2466,3166,5566,2166,69436K485
26/03/2019-0,17%-0,1166,5566,6766,3166,74615K478
25/03/2019-0,15%-0,1066,6666,9466,3166,94620K397
22/03/20190,17%0,1166,7666,6566,4066,87514K379
21/03/20191,00%0,6666,6566,0066,0066,65515K488
20/03/2019-1,32%-0,8865,9966,8365,0166,92831K759
19/03/20190,83%0,5566,8766,3566,3566,94653K575
18/03/20190,20%0,1366,3266,1966,1066,49785K625
15/03/20192,07%1,3466,1964,8664,8566,49784K638
14/03/20190,89%0,5764,8564,4064,4065,80687K601
13/03/20192,10%1,3264,2863,0062,9864,50806K693
12/03/20191,24%0,7762,9662,2162,1962,98403K388
11/03/20190,31%0,1962,1961,9861,7262,19638K460
08/03/20191,64%1,0062,0061,2561,0062,00428K384
07/03/20190,33%0,2061,0060,8560,3461,30491K498
06/03/20190,48%0,2960,8060,5260,1060,95331K416
01/03/2019-1,79%-1,1060,5160,7759,9560,771M526
28/02/20190,42%0,2661,6161,4061,4062,33741K526
27/02/2019-2,32%-1,4661,3562,8259,4062,981M729
26/02/20190,64%0,4062,8162,2462,2062,88376K303
25/02/20190,47%0,2962,4162,0961,7962,50575K391
22/02/20190,00%0,0062,1262,1261,8062,12245K260
21/02/20190,36%0,2262,1261,9961,5262,18394K399
20/02/20190,00%0,0061,9062,0061,7062,16491K526
19/02/20190,41%0,2561,9061,9961,0162,25579K485
18/02/20191,57%0,9561,6561,0160,8562,40781K697
15/02/20190,25%0,1560,7060,5760,5761,40558K572
14/02/20191,42%0,8560,5559,9559,7460,79667K483
13/02/20191,70%1,0059,7058,8958,8959,89561K405
12/02/20190,88%0,5158,7058,3058,3058,87538K293
11/02/20191,46%0,8458,1957,2756,2058,70604K395
08/02/20191,50%0,8557,3556,4956,1157,65545K478
07/02/2019-1,64%-0,9456,5057,4456,0657,901M10.446
06/02/2019-0,19%-0,1157,4457,8057,3758,05592K356
05/02/2019-1,32%-0,7757,5558,3256,1158,501M877
04/02/2019-1,54%-0,9158,3259,2358,2059,401M668
01/02/2019-1,28%-0,7759,2359,3358,7559,40514K398
31/01/20191,18%0,7060,0059,2959,1460,00593K427
30/01/2019-0,50%-0,3059,3059,3059,1159,95903K572
29/01/2019-1,89%-1,1559,6060,0559,0360,751M768
28/01/2019-0,16%-0,1060,7560,9560,7261,30428K421
24/01/2019-1,04%-0,6460,8561,7060,0661,702M1.136
23/01/2019-0,03%-0,0261,4961,5561,0561,69543K571
22/01/2019-0,79%-0,4961,5161,9961,4062,00827K565
21/01/2019-2,07%-1,3162,0063,1061,9963,10827K598
18/01/20190,24%0,1563,3164,0063,0264,48431K506
17/01/2019-1,31%-0,8463,1664,2063,0064,89604K581
16/01/20194,92%3,0064,0061,2660,2264,501M833
15/01/2019-4,54%-2,9061,0063,8558,9063,893M1.890
14/01/2019-5,12%-3,4563,9067,2563,2567,252M1.376
11/01/2019-1,06%-0,7267,3568,0765,0568,07964K631
10/01/2019-0,44%-0,3068,0768,4868,0568,48420K318
09/01/2019-0,38%-0,2668,3768,6668,1068,99801K406
08/01/2019-0,54%-0,3768,6368,9668,5069,12609K403
07/01/20190,01%0,0169,0069,1368,5269,13559K315
04/01/20190,00%0,0068,9968,9868,7369,34572K389
03/01/20190,23%0,1668,9968,8368,6669,00625K324
02/01/2019-2,23%-1,5768,8369,4068,1069,40759K495
28/12/20180,54%0,3870,4070,2070,0270,50561K312
27/12/20180,19%0,1370,0269,9369,8970,10463K323
26/12/20180,27%0,1969,8969,7169,3869,99821K686
21/12/2018-0,14%-0,1069,7069,7969,5069,85748K398
20/12/20180,45%0,3169,8069,6969,5069,82516K402
19/12/2018-0,22%-0,1569,4969,6269,3069,90454K399
18/12/20180,56%0,3969,6469,1069,0669,70526K474
17/12/2018-0,22%-0,1569,2569,3769,0069,37603K537
14/12/20181,03%0,7169,4068,6768,3069,40820K527
13/12/20180,70%0,4868,6968,2067,8168,73433K285
12/12/20180,22%0,1568,2168,0767,6068,27537K374
11/12/20180,24%0,1668,0667,8967,7068,30625K432
10/12/20180,59%0,4067,9067,5467,5468,00310K269
07/12/2018-0,88%-0,6067,5068,0267,5068,21638K616
06/12/2018-0,93%-0,6468,1068,7268,0068,91673K454
05/12/20180,06%0,0468,7468,6068,1568,79365K425
04/12/2018-0,45%-0,3168,7069,0068,7069,40852K398
03/12/2018-1,82%-1,2869,0169,3968,0169,391M730
30/11/20180,41%0,2970,2969,9969,9070,962M565
29/11/20181,16%0,8070,0069,2769,0970,001M594
28/11/2018-0,07%-0,0569,2069,2469,0869,50416K286
27/11/2018-0,22%-0,1569,2569,4169,0069,67733K424
26/11/20180,16%0,1169,4069,4869,3369,64608K452
23/11/20180,42%0,2969,2969,0068,8969,63565K386
22/11/20180,01%0,0169,0068,9168,7069,00785K567
21/11/20180,32%0,2268,9968,7468,6668,99567K334
19/11/2018-0,01%-0,0168,7768,7568,5868,89602K378
16/11/20180,63%0,4368,7868,5068,4068,78555K422


*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