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: FIIB11

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
28/02/2020-1,46%-7,99538,01540,01535,00546,00996K271
27/02/20201,49%8,00546,00538,00534,50546,00682K229
26/02/2020-1,64%-8,97538,00546,50534,51546,50951K311
21/02/20200,00%0,02546,97546,00545,01546,98783K264
20/02/2020-0,01%-0,05546,95547,00545,05547,00706K184
19/02/20200,37%2,00547,00545,00541,91547,00875K196
18/02/2020-0,64%-3,50545,00550,00535,01550,001M327
17/02/2020-0,27%-1,50548,50550,00548,05552,10680K243
14/02/2020-0,45%-2,50550,00548,10548,10553,00673K266
13/02/2020-1,07%-6,00552,50550,02549,00557,99775K246
12/02/2020-0,27%-1,50558,50560,00555,45560,00538K184
11/02/20200,18%1,00560,00559,00554,95560,00662K200
10/02/2020-1,93%-11,00559,00570,00558,00570,001M338
07/02/2020-1,38%-8,00570,00577,99563,16577,99757K283
06/02/20200,00%0,00578,00578,00575,00579,00568K156
05/02/2020-1,53%-9,00578,00587,00574,90590,00571K247
04/02/2020-0,17%-1,00587,00585,01580,99588,89406K179
03/02/2020-0,85%-5,04588,00590,34561,11594,011M241
31/01/20200,69%4,04593,04589,00586,14597,99294K114
30/01/2020-0,02%-0,09589,00588,99586,13590,00385K118
29/01/20200,00%-0,01589,09587,87585,02589,10264K89
28/01/20200,14%0,81589,10588,27588,00590,00197K87
27/01/2020-0,08%-0,50588,29588,79580,00588,79453K207
24/01/20200,65%3,79588,79585,03585,02588,79245K108
23/01/20200,50%2,93585,00583,89582,07588,77243K111
22/01/2020-0,48%-2,83582,07584,91582,00588,79401K154
21/01/2020-0,19%-1,10584,90586,00584,90587,00369K135
20/01/2020-0,47%-2,79586,00588,79580,00588,79576K223
17/01/20200,30%1,79588,79588,00586,01588,79315K114
16/01/2020-0,25%-1,50587,00588,00587,00588,50284K98
15/01/20200,60%3,50588,50588,79586,00588,79348K110
14/01/2020-0,65%-3,80585,00588,79585,00588,79379K138
13/01/20200,65%3,80588,80585,01575,00588,98657K180
10/01/2020-0,85%-5,00585,00592,99581,00592,99466K146
09/01/2020-0,86%-5,11590,00595,11590,00598,00661K135
08/01/2020-0,48%-2,88595,11590,01584,90598,95597K175
07/01/20200,89%5,28597,99592,79590,01598,98334K134
06/01/20200,00%0,02592,71595,00592,71598,99621K153
03/01/20201,59%9,30592,69583,99583,99593,00703K192
02/01/20202,42%13,78583,39569,60560,00584,78761K267
30/12/2019-0,59%-3,38569,61572,99569,01573,00723K188
27/12/20191,42%8,00572,99564,99564,99573,00794K209
26/12/20190,89%4,99564,99560,00560,00565,001M254
23/12/20190,11%0,62560,00560,99559,53565,001M223
20/12/2019-0,29%-1,62559,38560,96557,00560,961M292
19/12/20191,08%6,00561,00555,00555,00561,00824K186
18/12/2019-0,54%-3,00555,00560,00555,00561,00577K173
17/12/2019-0,39%-2,17558,00560,15557,00560,17615K179
16/12/20190,05%0,28560,17560,99558,50560,99675K175
13/12/2019-0,02%-0,11559,89560,00558,00561,00668K181
12/12/20190,11%0,62560,00559,49556,50564,001M172
11/12/20190,79%4,38559,38559,49555,00559,50499K134
10/12/20190,00%0,00555,00557,50555,00559,97504K140
09/12/20190,18%1,00555,00559,00555,00559,98462K142
06/12/20190,11%0,60554,00556,00553,42559,50549K132
05/12/2019-0,29%-1,60553,40555,01553,40559,50607K134
04/12/2019-0,18%-1,01555,00556,01555,00559,97334K119
03/12/20190,18%1,01556,01556,49555,02560,50624K142
02/12/2019-2,03%-11,50555,00566,50547,02566,50514K216
29/11/20190,62%3,50566,50562,98562,98570,00429K120
28/11/20191,44%8,01563,00555,99555,99570,00215K106
27/11/20193,06%16,49554,99538,52538,52559,00336K107
26/11/20190,65%3,50538,50535,00534,50538,50474K123
25/11/20191,01%5,35535,00532,00530,50535,00812K212
22/11/20190,07%0,35529,65534,49529,65534,99569K185
21/11/2019-0,79%-4,20529,30533,50529,05535,00891K249
19/11/20190,19%1,00533,50532,50529,05533,50408K163
18/11/20190,85%4,50532,50528,50528,00535,00509K167
14/11/2019-0,08%-0,40528,00528,49527,00528,50428K178
13/11/20190,09%0,50528,40527,90526,95528,77486K137
12/11/20190,17%0,90527,90527,00524,00528,00647K187
11/11/20190,20%1,05527,00525,95525,52528,00572K195
08/11/20190,00%0,01525,95526,99525,21528,00582K191
07/11/2019-0,01%-0,06525,94527,00525,90527,00453K178
06/11/2019-0,37%-1,94526,00527,94526,00527,94473K164
05/11/2019-0,01%-0,05527,94527,00526,61527,97537K172
04/11/20190,00%-0,01527,99528,00526,00528,00689K213
01/11/20190,57%3,00528,00525,01525,01528,50364K151
31/10/2019-0,37%-1,95525,00526,95520,02526,95410K161
30/10/2019-0,01%-0,05526,95527,95526,00527,95271K88
29/10/20190,97%5,08527,00525,23524,00527,88346K85
28/10/2019-0,96%-5,08521,92527,00520,50528,001M235
25/10/20190,03%0,15527,00526,85525,00527,00456K135
24/10/20190,02%0,10526,85526,75526,30526,99515K91
23/10/2019-0,05%-0,25526,75526,74525,51526,75512K140
22/10/20190,09%0,50527,00526,50525,50527,00578K135
21/10/20190,00%0,00526,50526,50525,00526,50350K141
18/10/20190,62%3,25526,50526,30524,02526,50578K137
17/10/2019-0,61%-3,22523,25526,50523,25526,50453K170
16/10/2019-0,01%-0,03526,47525,05524,70526,50281K119
15/10/20190,57%2,99526,50525,19524,00526,50344K142
14/10/2019-0,57%-2,99523,51526,50523,51526,50396K185
11/10/20190,29%1,50526,50526,00525,01526,50334K124
10/10/2019-0,51%-2,70525,00527,70525,00527,70451K143
09/10/2019-0,02%-0,10527,70527,79524,90527,80268K121
08/10/20190,26%1,35527,80526,40525,01527,86409K106
07/10/2019-0,20%-1,05526,45527,83524,90528,04443K180
04/10/20190,09%0,50527,50526,00525,30527,50259K105
03/10/2019-0,19%-0,99527,00527,00525,58527,90326K117
02/10/2019-0,01%-0,06527,99528,03524,90528,03331K158
01/10/20190,31%1,65528,05526,40525,01529,00501K154
30/09/2019-0,21%-1,10526,40527,99525,00528,00335K142
27/09/20190,11%0,60527,50527,00526,01527,50277K109
26/09/20190,07%0,37526,90526,88525,01526,90385K110
25/09/2019-0,06%-0,32526,53526,89524,43526,89446K161
24/09/20190,11%0,57526,85526,51526,00526,99468K131
23/09/2019-0,19%-1,02526,28527,00525,61527,00520K165
20/09/20190,15%0,80527,30527,00525,60527,50467K148
19/09/2019-0,09%-0,50526,50524,01524,01527,98402K108
18/09/20190,00%0,02527,00527,00520,20527,98362K130
17/09/20190,19%0,98526,98526,50525,72526,98465K142
16/09/2019-0,47%-2,50526,00528,49525,00528,49244K129
13/09/20191,05%5,48528,50524,50523,01528,99261K133
12/09/2019-0,57%-2,98523,02526,00523,01526,00507K161
11/09/20190,00%0,00526,00525,98523,00526,00278K99
10/09/20190,17%0,89526,00526,00523,34526,00481K143
09/09/2019-0,17%-0,89525,11526,00525,01528,98346K139
06/09/20190,13%0,70526,00525,30524,01526,00672K153
05/09/20191,02%5,30525,30524,32520,00525,30370K109
04/09/2019-1,01%-5,30520,00525,29519,00525,30399K177
03/09/20190,06%0,30525,30524,92522,00525,30243K139
02/09/20190,00%0,01525,00529,00520,00529,00470K182
30/08/20191,15%5,97524,99520,00518,70525,00370K119
29/08/20190,00%0,02519,02521,99519,00522,79269K99
28/08/20190,06%0,32519,00519,95518,70523,98221K96
27/08/2019-1,02%-5,32518,68524,01507,00524,01383K204
26/08/2019-0,53%-2,80524,00526,91521,02526,91231K119
23/08/20191,99%10,27526,80524,99518,19526,99273K121
22/08/2019-1,61%-8,47516,53525,00515,00530,00527K176
21/08/20190,77%4,00525,00521,00516,01525,00354K131
20/08/2019-0,19%-1,00521,00522,00515,00522,00293K136
19/08/20190,00%0,01522,00521,99519,00522,00402K156
16/08/20190,27%1,39521,99520,59519,02521,99416K128
15/08/2019--520,60521,00517,00522,80458K168


*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