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: FISC11

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
05/12/20240,02%0,0165,0165,0165,0165,013251
04/12/20240,00%0,0065,0064,2264,2265,00162K15
03/12/20240,00%0,0065,0065,0065,0065,001K2
02/12/20240,00%0,0065,0065,0058,9065,003094
28/11/20243,64%2,2865,0065,0065,0065,001951
27/11/2024-2,00%-1,2862,7262,7262,7262,72621
26/11/2024-1,54%-1,0064,0060,0660,0164,003K6
25/11/20241,21%0,7865,0063,4563,4565,003K2
22/11/202428,39%14,2064,2260,0460,0465,004496
21/11/2024-23,05%-14,9850,0260,6350,0260,635327
19/11/20240,00%0,0065,0065,0065,0065,0016K3
18/11/20240,00%0,0065,0065,0065,0065,0021K1
14/11/20240,00%0,0065,0065,0065,0065,003K5
13/11/20240,00%0,0065,0065,0065,0065,00651
12/11/20240,00%0,0065,0065,0065,0065,0019K2
11/11/20243,60%2,2665,0061,9961,9965,0051K6
08/11/2024-1,95%-1,2562,7463,5062,7463,504403
07/11/2024-1,55%-1,0163,9965,0060,6265,0021K6
06/11/20240,00%0,0065,0065,0065,0065,0029K5
05/11/20242,98%1,8865,0065,0064,9965,00271K27
04/11/2024-15,84%-11,8863,1265,0063,1265,00386K60
01/11/20240,00%0,0075,0075,0075,0075,004502
23/10/20240,00%0,0075,0075,0075,0075,00751
22/10/20240,00%0,0075,0075,0075,0075,007501
16/10/20240,00%0,0075,0075,0075,0075,00751
15/10/20240,00%0,0075,0075,0075,0075,003751
10/10/20240,63%0,4775,0075,0075,0075,00751
09/10/2024-0,63%-0,4774,5374,5374,5374,532982
04/10/20240,00%0,0075,0075,0075,0075,004503
03/10/20240,00%0,0075,0075,0075,0075,002K2
02/10/2024-10,71%-9,0075,0084,0075,0084,009K6
01/10/202412,00%9,0084,0084,0084,0084,00841
27/09/20240,00%0,0075,0075,0075,0075,002K2
26/09/20240,00%0,0075,0075,0075,0075,003K4
25/09/20240,00%0,0075,0075,0075,0075,003K3
23/09/20240,00%0,0075,0075,0075,0075,003K1
18/09/20240,00%0,0075,0075,0075,0075,002251
16/09/20240,00%0,0075,0075,0075,0075,00751
13/09/20243,71%2,6875,0071,6171,6175,001K4
12/09/20241,01%0,7272,3272,3272,3272,326504
11/09/202417,57%10,7071,6071,5971,5971,603575
10/09/2024-0,16%-0,1060,9061,0060,9061,009752
09/09/20241,67%1,0061,0061,0061,0061,001833
06/09/2024-1,64%-1,0060,0061,0060,0062,003K8
05/09/20240,00%0,0061,0061,0061,0061,009762
04/09/20240,00%0,0061,0061,0061,0061,001833
03/09/20240,00%0,0061,0061,0061,0061,006101
02/09/20240,00%0,0061,0061,0061,0061,00611
30/08/20240,02%0,0161,0060,9060,9061,009K3
29/08/20240,00%0,0060,9960,9960,9960,991212
28/08/20240,00%0,0060,9960,9960,9960,99601
27/08/20241,63%0,9860,9960,9960,9960,994265
26/08/20240,02%0,0160,0160,0160,0160,011202
23/08/2024-1,64%-1,0060,0060,0060,0060,00601
22/08/20240,00%0,0061,0061,0061,0061,001832
21/08/20240,00%0,0061,0061,0061,0061,001832
20/08/20240,46%0,2861,0061,0061,0061,006105
19/08/20241,20%0,7260,7260,7260,7260,721211
15/08/20240,00%0,0060,0060,0060,0060,006K5
14/08/2024-3,21%-1,9960,0060,0060,0060,009002
12/08/2024-0,02%-0,0161,9961,9961,9961,992474
09/08/20240,00%0,0062,0062,0062,0062,006201
08/08/20241,64%1,0062,0062,0062,0062,00621
07/08/20240,00%0,0061,0061,0061,0061,001K2
06/08/20241,67%1,0061,0060,9960,9961,002K2
05/08/2024-1,61%-0,9860,0060,0060,0060,0017K8
01/08/20242,44%1,4560,9863,0060,9863,0022K12
31/07/2024-14,96%-10,4759,5359,5359,5360,24455K29
24/07/20240,01%0,0170,0070,0070,0070,001401
23/07/20241,43%0,9969,9961,8561,8569,991312
16/07/20240,00%0,0069,0069,0069,0069,002073
15/07/20240,00%0,0069,0069,0069,0069,005523
12/07/202412,91%7,8969,0069,0069,0069,009664
11/07/2024-11,18%-7,6961,1169,0061,1169,002602
09/07/20240,00%0,0068,8068,8068,8068,80681
08/07/20242,17%1,4668,8068,8068,8068,803441
26/06/2024-1,20%-0,8267,3467,3467,3467,341K1
24/06/2024-1,20%-0,8368,1668,1668,1668,162722
21/06/20246,14%3,9968,9962,6362,6368,991K6
18/06/2024-14,47%-11,0065,0065,0065,0065,003K4
17/06/20240,00%0,0076,0076,0076,0076,003042
14/06/20248,57%6,0076,0070,0070,0076,001K6
13/06/202415,40%9,3470,0069,0160,0070,0011K14
11/06/20240,03%0,0260,6660,6660,6660,66601
06/06/2024-11,35%-7,7660,6460,6460,6460,641212
04/06/2024-5,00%-3,6068,4072,0068,4072,007K4
31/05/20240,00%0,0072,0072,0072,0072,001441
29/05/2024-2,90%-2,1572,0088,0072,0088,0021K22
28/05/2024-17,61%-15,8574,1574,1574,1574,158K5
27/05/2024-14,29%-15,0090,0090,0090,0090,006303
24/05/20240,00%0,00105,00105,00105,00105,001051
23/05/202416,67%15,00105,0088,9288,92105,003K4
22/05/202413,92%11,0090,0088,0085,0090,003K7
15/05/20240,00%0,0079,0079,0079,0079,005535
13/05/202411,46%8,1279,0079,0079,0079,00791
07/05/20243,46%2,3770,8870,8870,8870,885672
06/05/2024-5,63%-4,0968,5172,5968,5072,593K10
02/05/2024-0,40%-0,2972,6072,6072,6072,608714
29/04/2024-16,70%-14,6172,8985,7572,8985,754504
26/04/2024-0,57%-0,5087,5087,5087,5087,50871
24/04/20240,00%0,0088,0088,0083,5088,002K5
23/04/20240,00%0,0088,0088,0088,0088,00881
22/04/20240,00%0,0088,0088,0088,0088,002642
19/04/20246,56%5,4288,0087,9987,9988,001752
17/04/20245,00%3,9382,5878,6578,6588,007K11
16/04/20240,00%0,0078,6578,6578,6578,654712
15/04/20245,51%4,1178,6574,5074,5078,656003
12/04/20240,05%0,0474,5474,5074,5074,545217
10/04/20240,00%0,0074,5074,5074,5074,50741
09/04/20240,00%0,0074,5074,5074,5074,546704
08/04/2024-0,65%-0,4974,5074,5074,5074,501492
03/04/20240,00%0,0074,9974,0974,0974,993722
02/04/202414,49%9,4974,9975,4874,9975,483753
01/04/20240,00%0,0065,5065,5065,5065,501K2
28/03/2024-1,75%-1,1765,5065,5065,5065,50651
27/03/2024-9,91%-7,3366,6766,6766,6766,671332
22/03/2024-0,80%-0,6074,0074,0074,0074,00741
21/03/2024-0,53%-0,4074,6074,9774,6074,973742
15/03/2024-1,24%-0,9475,0075,9375,0075,934502
14/03/202416,83%10,9475,9475,9075,0075,957585
12/03/20240,00%0,0065,0065,0065,0065,003902
04/03/20240,00%0,0065,0065,0065,0065,0024K2
01/03/20240,00%0,0065,0065,0065,0065,00651
29/02/20240,00%0,0065,0065,0065,0065,001951
28/02/20240,00%0,0065,0065,0065,0065,003K2
26/02/20240,00%0,0065,0065,0065,0065,007802
23/02/2024-1,52%-1,0065,0065,0065,0065,003K2
22/02/20241,57%1,0266,0064,9864,9866,009K4
21/02/20240,00%0,0064,9864,9864,9864,982K2
19/02/2024-0,02%-0,0164,9864,9964,9864,991K3
16/02/202412,03%6,9864,9965,0057,0065,001K6
14/02/20240,02%0,0158,0158,0158,0158,01581
09/02/2024-10,34%-6,6958,0064,9949,0164,995K11
08/02/2024--64,6964,6964,6964,69641


*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

© 2017-2024 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