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: FLRP11

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
14/02/2020-2,53%-39,941.540,031.535,061.535,051.540,039K5
13/02/20200,00%0,001.579,971.579,971.579,971.581,9754K10
12/02/2020-0,13%-2,021.579,971.581,991.579,971.581,995K2
11/02/20200,00%0,001.581,991.581,991.532,011.581,999K5
10/02/20200,00%0,001.581,991.580,991.580,991.581,9911K6
07/02/20200,00%0,001.581,991.581,991.581,991.581,995K3
06/02/20200,76%11,991.581,991.582,001.570,001.582,0013K3
05/02/20200,01%0,101.570,001.530,001.530,001.570,0066K7
04/02/2020-1,45%-23,101.569,901.569,901.569,901.569,902K1
03/02/20200,82%13,001.593,001.550,041.540,001.593,0091K13
31/01/20202,93%44,991.580,001.587,991.580,001.589,9817K8
30/01/2020-3,46%-54,991.535,011.590,001.530,001.590,0036K14
28/01/20200,06%1,001.590,001.589,001.580,001.590,0052K5
27/01/2020-0,25%-3,991.589,001.592,991.589,001.592,998K3
24/01/20200,82%12,991.592,991.599,911.577,001.599,9211K7
23/01/2020-0,06%-1,021.580,001.599,901.580,001.599,9014K8
22/01/2020-0,88%-13,981.581,021.600,001.581,021.600,0029K9
21/01/2020-0,31%-5,001.595,001.591,841.591,821.599,9941K16
20/01/2020-3,03%-49,991.600,001.649,891.600,001.649,8927K12
17/01/20200,00%0,001.649,991.649,991.649,991.649,992K1
16/01/20201,23%19,991.649,991.650,001.649,791.650,0020K7
15/01/20200,00%0,001.630,001.630,001.630,001.630,005K3
14/01/20201,24%19,951.630,001.630,001.629,991.650,0069K13
13/01/2020-1,83%-29,941.610,051.640,001.610,051.640,0031K9
10/01/20200,30%4,981.639,991.639,991.639,991.729,9825K11
09/01/2020-2,10%-34,991.635,011.670,001.601,001.670,0021K12
08/01/2020-4,30%-75,001.670,001.600,011.600,011.700,0045K17
07/01/2020-0,17%-3,011.745,001.750,001.745,001.750,0037K11
06/01/2020-0,06%-0,991.748,011.749,991.748,001.762,0042K17
03/01/2020-0,06%-1,001.749,001.735,071.735,071.750,0016K4
02/01/20201,45%25,001.750,001.725,011.725,001.750,0048K8
30/12/20190,00%0,001.725,001.724,501.724,501.726,1129K7
27/12/20192,37%40,001.725,001.695,001.695,001.725,0021K10
26/12/20194,66%75,001.685,001.610,001.610,001.689,0023K10
23/12/20191,91%30,101.610,001.579,901.579,901.610,0019K10
20/12/20194,63%69,901.579,901.580,001.579,891.580,0035K6
19/12/2019-1,95%-30,001.510,001.549,991.510,001.550,01138K16
18/12/20190,00%0,001.540,001.540,001.540,001.540,003K2
17/12/20193,22%48,001.540,001.500,021.490,001.591,99270K38
16/12/2019-2,16%-32,891.492,001.495,001.492,001.528,9927K8
13/12/20192,34%34,891.524,891.490,051.490,041.529,8115K6
12/12/2019-1,35%-20,321.490,001.500,001.480,071.520,0064K18
11/12/20191,02%15,321.510,321.526,961.510,321.526,9724K7
10/12/20190,00%0,001.495,001.485,001.485,001.495,0010K3
09/12/20190,33%4,951.495,001.490,111.480,011.499,99224K18
06/12/2019-0,13%-1,951.490,051.499,991.490,051.500,0018K7
05/12/2019-1,84%-27,991.492,001.499,001.492,001.499,0027K11
04/12/20192,01%29,991.519,991.490,011.490,011.529,3342K12
03/12/20190,00%0,001.490,001.491,011.490,001.491,0428K8
02/12/2019-0,66%-9,971.490,001.499,981.490,001.499,9891K6
29/11/20190,71%10,631.499,971.480,001.480,001.500,00176K20
28/11/2019-0,04%-0,661.489,341.490,001.476,001.490,00136K14
27/11/20190,68%10,001.490,001.489,991.480,001.490,00930K12
26/11/20193,14%45,051.480,001.434,951.434,951.481,00143K22
25/11/20190,70%9,941.434,951.443,931.434,951.489,894K3
22/11/2019-2,33%-34,001.425,011.411,501.411,501.447,8555K17
21/11/2019-0,71%-10,391.459,011.469,401.459,011.469,409K4
19/11/20191,34%19,401.469,401.450,011.450,001.469,9825K5
18/11/2019-0,68%-10,001.450,001.450,001.450,001.459,8690K16
14/11/20190,00%0,001.460,001.460,011.450,001.460,01127K18
13/11/2019-0,65%-9,571.460,001.469,981.460,001.469,98156K6
12/11/20191,21%17,561.469,571.460,001.450,001.469,5723K7
11/11/2019-1,16%-16,991.452,011.450,021.450,021.452,0210K4
08/11/20191,31%19,001.469,001.459,991.459,991.470,0025K6
07/11/20192,11%30,001.450,001.420,211.410,001.450,0179K17
06/11/2019-2,07%-30,001.420,001.407,081.407,081.449,9619K6
05/11/20192,47%35,001.450,001.417,001.401,061.450,0054K16
04/11/20191,06%14,881.415,001.415,001.411,001.415,0017K7
01/11/2019-0,70%-9,881.400,121.419,891.400,121.419,8952K8
31/10/2019-1,40%-19,991.410,001.411,111.400,001.412,00248K12
30/10/2019-1,11%-16,011.429,991.430,001.420,001.430,0016K6
29/10/20191,83%26,001.446,001.446,001.446,001.446,003K2
28/10/2019-2,74%-39,991.420,001.459,991.400,001.459,99240K16
25/10/20192,10%29,991.459,991.459,991.459,991.459,991K1
24/10/2019-1,38%-20,001.430,001.469,991.430,001.470,0095K11
23/10/20190,00%0,001.450,001.440,001.440,001.450,003M19
22/10/20190,69%10,001.450,001.440,001.440,001.450,0135K10
21/10/20190,63%8,981.440,001.449,981.440,001.449,9813K6
18/10/2019-1,45%-21,011.431,021.489,911.431,021.489,91150K28
17/10/2019-2,02%-29,971.452,031.474,011.451,001.474,01259K19
16/10/20190,20%3,001.482,001.491,001.482,001.491,0010K6
15/10/2019-1,07%-16,001.479,001.477,011.477,011.483,0025K5
14/10/20190,00%0,001.495,001.495,001.495,001.495,006K1
11/10/20190,01%0,191.495,001.495,001.495,001.495,009K4
09/10/20190,00%0,001.494,811.494,811.494,811.494,8110K5
08/10/20191,69%24,781.494,811.470,031.470,031.494,814K3
07/10/2019-1,67%-24,971.470,031.495,001.460,171.495,004K3
04/10/20190,34%5,001.495,001.490,001.460,941.495,0031K7
03/10/20190,00%0,001.490,001.490,001.490,001.490,1042K7
02/10/20190,00%0,001.490,001.490,001.490,001.490,0027K2
01/10/20190,00%0,001.490,001.490,001.490,001.490,0024K4
30/09/20190,74%11,001.490,001.490,001.490,001.490,001K1
27/09/20191,30%19,001.479,001.478,991.461,051.490,0037K8
26/09/20192,46%34,991.460,001.425,011.425,011.480,00918K12
25/09/2019-6,50%-98,991.425,011.524,991.425,011.525,0036K10
24/09/20190,93%14,001.524,001.500,001.500,001.524,005K3
23/09/20190,00%0,031.510,001.510,001.510,001.510,006K1
20/09/20190,00%-0,021.509,971.509,971.509,961.509,9733K6
19/09/20192,10%31,001.509,991.478,991.416,001.510,0035K17
18/09/20190,00%-0,011.478,991.479,041.478,991.479,049K4
17/09/20192,00%29,001.479,001.484,441.479,001.515,0036K20
16/09/20190,00%0,011.450,001.449,001.448,991.450,0017K9
13/09/20190,00%0,001.449,991.425,021.425,001.449,9939K12
12/09/20190,00%0,021.449,991.449,961.449,921.449,9926K5
11/09/20190,00%-0,011.449,971.449,981.449,971.449,983K2
10/09/20190,00%-0,011.449,981.449,991.430,001.449,9917K5
09/09/20191,47%20,991.449,991.428,991.428,991.449,9929K9
06/09/20190,63%9,001.429,001.428,311.428,311.429,007K2
04/09/20191,43%20,001.420,001.400,501.400,001.420,0040K15
03/09/20190,36%4,991.400,001.395,011.395,011.401,0036K14
02/09/2019-2,11%-30,001.395,011.400,021.395,011.401,9959K14
30/08/20192,15%30,011.425,011.400,001.400,001.425,0122M15
29/08/2019-0,36%-5,001.395,001.398,011.395,001.402,92300K12
28/08/2019-0,36%-5,001.400,001.415,001.400,001.415,0013K9
27/08/20190,36%5,001.405,001.400,001.391,001.405,99246K17
26/08/20190,72%10,001.400,001.400,011.400,001.413,0018K8
23/08/2019-2,72%-38,901.390,001.418,001.390,001.418,0012M34
22/08/20191,63%22,901.428,901.449,961.419,011.449,9732K19
21/08/20190,07%1,001.406,001.376,001.376,001.406,0274K14
20/08/20190,36%5,001.405,001.449,931.400,001.449,932M17
19/08/20190,36%5,001.400,001.449,971.400,001.449,972M15
16/08/20190,00%0,001.395,001.395,011.395,001.395,017K3
15/08/2019-0,07%-0,951.395,001.395,001.395,001.395,007K1
14/08/2019-0,08%-1,051.395,951.396,011.390,001.396,0143K11
13/08/20190,14%2,001.397,001.393,991.393,991.400,00139K14
12/08/2019-0,34%-4,741.395,001.399,741.395,001.399,7428K9
09/08/20191,80%24,741.399,741.365,001.350,011.399,7719K8
08/08/20190,36%5,001.375,001.310,031.310,021.375,0028K11
07/08/20190,00%-0,011.370,001.374,981.370,001.374,994K3
06/08/20193,79%50,011.370,011.320,011.319,991.380,008M39
05/08/2019-6,98%-98,991.320,001.349,991.320,001.349,9925K12
02/08/20195,11%69,021.418,991.320,011.300,001.419,99234K25
01/08/20190,74%9,971.349,971.350,001.320,001.350,0063K20
31/07/2019--1.340,001.316,941.301,221.349,9039K16


*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