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: FIVN11

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
21/01/20254,07%0,071,791,741,621,7943822
20/01/20251,78%0,031,721,691,621,7272829
17/01/20255,62%0,091,691,611,611,915K147
16/01/20254,58%0,071,601,541,541,713K74
15/01/20251,32%0,021,531,501,501,595K25
14/01/2025-2,58%-0,041,511,681,511,686K35
13/01/2025-3,12%-0,051,551,601,551,6822028
10/01/20251,27%0,021,601,581,541,6745419
09/01/2025-1,86%-0,031,581,631,561,6853223
08/01/20251,90%0,031,611,581,541,7038725
07/01/20251,94%0,031,581,571,571,583045
06/01/20251,31%0,021,551,551,531,6938623
03/01/2025-4,97%-0,081,531,631,531,6388228
02/01/20253,87%0,061,611,551,521,7021923
30/12/2024-6,63%-0,111,551,691,531,6972825
27/12/2024-4,60%-0,081,661,761,652,002K26
26/12/20249,43%0,151,741,621,522,302K41
23/12/20241,27%0,021,591,591,571,831K24
20/12/20240,64%0,011,571,551,551,571567
19/12/2024-18,32%-0,351,561,841,511,8452311
18/12/2024-0,52%-0,011,911,921,912,1050427
17/12/2024-6,80%-0,141,921,951,912,051K23
16/12/20240,49%0,012,062,051,972,0949132
13/12/20240,49%0,012,052,052,052,0562
12/12/2024-0,49%-0,012,042,062,042,351K27
11/12/20240,49%0,012,052,022,022,0814312
10/12/20240,99%0,022,042,042,042,0421
09/12/20240,00%0,002,022,032,022,0319816
06/12/2024-1,46%-0,032,022,002,002,061K20
05/12/20242,50%0,052,051,991,992,0750624
04/12/2024-4,31%-0,092,002,081,992,0972623
03/12/20243,98%0,082,092,041,962,0916014
02/12/2024-4,29%-0,092,012,102,012,122K36
29/11/20240,96%0,022,102,052,052,10616
28/11/2024-1,89%-0,042,082,082,082,1569121
27/11/2024-2,75%-0,062,122,132,082,131K23
26/11/20242,83%0,062,182,092,082,222K15
25/11/2024-6,61%-0,152,122,302,102,349K36
22/11/20246,57%0,142,272,082,042,3984119
21/11/20242,40%0,052,132,122,052,1361715
19/11/2024-7,14%-0,162,082,272,082,397K28
18/11/2024-3,45%-0,082,242,322,162,3215010
14/11/20245,94%0,132,322,172,172,4320413
13/11/2024-7,59%-0,182,192,352,192,3585721
12/11/2024-3,27%-0,082,372,402,372,4077218
11/11/2024-0,41%-0,012,452,462,402,5140037
08/11/20240,82%0,022,462,472,452,5410610
07/11/2024-2,40%-0,062,442,492,442,4912812
06/11/20240,40%0,012,502,522,372,556K21
05/11/20241,63%0,042,492,432,432,5095518
04/11/20240,00%0,002,452,452,432,4517814
01/11/20240,82%0,022,452,462,452,5419418
31/10/2024-10,00%-0,272,432,732,432,7310K37
30/10/2024-2,88%-0,082,702,522,522,7011K95
29/10/20248,59%0,222,782,532,532,783167
28/10/2024-8,57%-0,242,562,792,532,801K50
25/10/2024-1,75%-0,052,802,852,532,8530912
24/10/2024-2,06%-0,062,852,842,742,901K31
23/10/202421,76%0,522,912,392,293,1010K72
22/10/20242,14%0,052,392,302,292,391909
21/10/2024-1,68%-0,042,342,382,342,4042227
18/10/2024-1,65%-0,042,382,372,372,4728226
17/10/2024-2,42%-0,062,422,512,252,515K71
16/10/2024-10,47%-0,292,482,772,432,777K76
15/10/2024-1,07%-0,032,772,662,602,788K52
14/10/2024-6,67%-0,202,803,032,603,0355K45
11/10/2024-3,23%-0,103,003,032,953,1065219
10/10/20240,32%0,013,102,992,893,1071117
09/10/202410,75%0,303,092,762,763,172K32
08/10/2024-6,69%-0,202,792,932,772,9539315
07/10/2024-8,00%-0,262,993,252,993,2550626
04/10/20240,62%0,023,253,163,163,347K29
03/10/2024-7,18%-0,253,233,403,173,4066627
02/10/20248,41%0,273,483,223,223,8311K119
01/10/202416,30%0,453,212,762,763,7013K288
30/09/2024-0,72%-0,022,762,752,752,8023718
27/09/20241,09%0,032,782,782,762,7837733
26/09/2024-1,79%-0,052,752,752,752,751238
25/09/20240,72%0,022,802,812,762,8139218
24/09/20240,00%0,002,782,782,762,7823816
23/09/2024-0,71%-0,022,782,802,762,831K32
20/09/20241,82%0,052,802,752,752,801K12
19/09/2024-0,72%-0,022,752,762,752,7753915
18/09/20240,73%0,022,772,762,752,8070822
17/09/2024-0,72%-0,022,752,762,752,8051218
16/09/2024-0,36%-0,012,772,782,772,7857624
13/09/2024-1,07%-0,032,782,772,762,8320718
12/09/2024-1,06%-0,032,812,752,752,8361823
11/09/20241,43%0,042,842,832,782,8840121
10/09/2024-1,41%-0,042,802,832,772,8439417
09/09/20241,07%0,032,842,832,812,841K32
06/09/20240,72%0,022,812,792,782,812K29
05/09/20240,00%0,002,792,822,782,8733318
04/09/20240,36%0,012,792,812,762,883K27
03/09/2024-2,46%-0,072,782,842,782,8593518
02/09/20243,64%0,102,852,752,752,852K35
30/08/2024-1,43%-0,042,752,762,752,792K32
29/08/2024-0,36%-0,012,792,752,752,8188521
28/08/20240,72%0,022,802,762,762,8030913
27/08/20240,36%0,012,782,772,772,801K31
26/08/2024-1,42%-0,042,772,772,772,8373721
23/08/2024-1,06%-0,032,812,842,802,842K16
22/08/20241,07%0,032,842,772,772,8446619
21/08/20241,08%0,032,812,812,802,8498126
20/08/2024-2,11%-0,062,782,782,772,7836312
19/08/2024-1,39%-0,042,842,882,782,902K30
16/08/20245,11%0,142,882,742,702,911K28
15/08/20241,48%0,042,742,802,742,8094116
14/08/2024-0,37%-0,012,702,702,702,7148119
13/08/20240,00%0,002,712,702,702,741K17
12/08/2024-3,56%-0,102,712,842,702,841K24
09/08/20240,00%0,002,812,752,722,961K22
08/08/2024-2,09%-0,062,812,902,802,9036719
07/08/20240,35%0,012,872,892,872,8920613
06/08/2024-1,38%-0,042,862,932,842,9373823
05/08/20241,75%0,052,902,882,842,902K21
02/08/20240,71%0,022,852,862,852,9535921
01/08/20243,28%0,092,832,772,772,834K21
31/07/2024-7,43%-0,222,742,972,702,978K40
30/07/20240,68%0,022,962,942,892,993K23
29/07/20248,09%0,222,942,722,653,1429K148
26/07/2024-1,45%-0,042,722,772,712,7717912
25/07/20240,73%0,022,762,732,722,7629214
24/07/20242,62%0,072,742,712,672,765K24
23/07/20240,00%0,002,672,672,602,7180625
22/07/20240,75%0,022,672,622,602,725K34
19/07/20241,15%0,032,652,622,622,6847922
18/07/2024-2,24%-0,062,622,662,612,681K23
17/07/2024-1,47%-0,042,682,712,612,753K51
16/07/2024-0,37%-0,012,722,722,712,7353514
15/07/2024-1,44%-0,042,732,772,722,8044828
12/07/20241,84%0,052,772,732,712,7775527
11/07/20240,00%0,002,722,732,722,7650418
10/07/2024--2,722,752,712,7753221


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar