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

papéis
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
19/08/2022-7,00%-118,981.580,021.797,991.580,021.797,9911K4
18/08/2022-0,06%-0,991.699,001.685,001.685,001.799,007K4
17/08/20228,42%131,991.699,991.568,001.568,001.699,998K4
15/08/20223,36%51,001.568,001.568,941.567,991.568,948K3
12/08/20220,12%1,881.517,001.517,001.517,001.517,003K2
11/08/20220,01%0,121.515,121.515,001.515,001.515,1221K3
10/08/2022-4,72%-75,001.515,001.589,001.515,001.590,0035K7
09/08/20226,00%90,001.590,001.548,941.539,941.590,0014K8
08/08/20221,35%20,041.500,001.477,971.477,971.578,9853K17
05/08/2022-5,85%-92,041.479,961.512,231.430,001.512,2320K13
04/08/2022-0,51%-7,991.572,001.480,001.480,001.572,008K4
02/08/20228,96%129,991.579,991.449,951.449,951.589,9954K14
01/08/2022-1,76%-26,001.450,001.450,001.450,001.450,001K1
29/07/20224,68%65,981.476,001.476,001.476,001.476,001K1
28/07/20220,00%0,021.410,021.410,021.410,021.410,023K2
27/07/2022-0,07%-0,961.410,001.448,001.410,001.448,0023K6
26/07/2022-2,69%-39,041.410,961.430,001.410,961.430,004K3
25/07/20220,77%11,041.450,001.450,001.450,001.450,001K1
22/07/20221,98%28,001.438,961.438,961.438,961.438,967K2
21/07/2022-5,81%-87,041.410,961.599,881.410,961.599,8810K5
20/07/20220,74%11,001.498,001.498,001.498,001.498,0039K5
18/07/2022-0,20%-3,001.487,001.487,001.486,941.490,0030K10
14/07/20226,43%89,991.490,001.469,001.469,001.490,007K5
13/07/2022-0,71%-9,991.400,011.400,011.400,011.400,011K1
12/07/20220,71%10,001.410,001.410,001.410,001.410,003K2
08/07/20220,00%-0,021.400,001.400,011.400,001.410,0134K6
07/07/2022-1,75%-24,981.400,021.400,021.400,021.400,024K2
06/07/20220,00%0,001.425,001.425,001.425,001.464,999K6
05/07/20220,00%-0,021.425,001.400,001.400,001.425,0034K12
04/07/20220,35%5,011.425,021.425,021.425,021.425,021K1
01/07/2022-0,70%-10,001.420,011.420,011.420,011.420,013K2
30/06/20222,14%30,001.430,011.400,031.400,031.450,0027K14
29/06/20220,00%0,011.400,011.400,001.400,001.420,00147K22
28/06/20220,00%0,001.400,001.449,991.400,001.449,9942K5
27/06/20220,00%0,001.400,001.400,001.400,001.440,008K4
24/06/20223,32%45,001.400,001.374,991.374,991.500,0097K22
23/06/20224,23%54,991.355,001.319,001.319,001.355,0058K7
22/06/20220,00%0,011.300,011.300,031.300,011.300,0314K4
21/06/20220,00%0,001.300,001.300,011.300,001.319,9916K7
20/06/20221,96%25,011.300,001.260,111.260,101.300,00276K10
17/06/2022-1,92%-25,001.274,991.275,001.274,991.275,0027K6
15/06/20220,77%9,991.299,991.290,001.290,001.299,9910K3
14/06/20222,38%30,001.290,001.280,001.280,001.290,0026K4
13/06/2022-1,56%-20,001.260,001.260,001.260,001.299,9821K5
10/06/2022-1,54%-19,991.280,001.290,001.260,001.299,9846K16
09/06/20220,00%-0,011.299,991.299,991.299,991.299,994K2
07/06/2022-2,11%-28,001.300,001.298,001.298,001.300,008K2
06/06/20220,23%3,001.328,001.328,001.328,001.328,003K2
03/06/2022-0,30%-4,001.325,001.326,891.325,001.328,004K3
31/05/20223,76%48,101.329,001.329,001.329,001.329,001K1
30/05/20220,07%0,901.280,901.280,901.280,901.280,901K1
26/05/2022-3,47%-45,991.280,001.325,991.280,001.325,9912K7
25/05/2022-0,23%-3,011.325,991.319,881.319,881.325,9913K7
24/05/20225,48%69,001.329,001.329,001.329,001.329,001K1
23/05/2022-3,08%-39,991.260,001.253,021.253,021.260,0023K11
20/05/20221,56%19,991.299,991.280,011.280,001.299,998K4
17/05/2022-2,65%-34,781.280,001.290,001.280,001.290,008K5
16/05/20222,00%25,781.314,781.314,781.314,781.314,781K1
12/05/20223,04%37,991.289,001.290,001.289,001.290,0014K2
11/05/2022-6,64%-88,971.251,011.285,001.251,011.285,008K6
10/05/20220,00%-0,011.339,981.339,981.339,981.339,981K1
09/05/20223,08%39,991.339,991.343,001.339,991.343,005K3
06/05/20220,78%10,001.300,001.350,001.300,001.350,008K3
05/05/20220,00%0,001.290,001.290,001.290,001.290,009K3
04/05/20220,78%10,001.290,001.250,001.250,001.290,0071K11
03/05/20220,79%10,001.280,001.270,001.270,001.280,0012K5
02/05/20220,08%1,001.270,001.280,001.270,001.280,0022K3
29/04/20220,00%0,001.269,001.269,001.269,001.269,004K3
28/04/20220,32%3,991.269,001.269,011.269,001.269,013K2
27/04/20221,20%15,011.265,011.249,991.249,991.265,0115K3
26/04/20221,21%15,001.250,001.250,001.249,001.255,0034K7
25/04/2022-1,12%-14,001.235,001.222,061.202,001.399,9977K30
22/04/20221,59%19,511.249,001.247,001.246,001.249,9976K12
20/04/20220,00%0,001.229,491.229,391.229,391.229,4942K9
19/04/20220,78%9,491.229,491.229,501.211,001.229,507K4
18/04/20220,29%3,581.220,001.219,991.219,991.220,009K6
14/04/20221,20%14,421.216,421.220,001.216,421.220,002K2
13/04/2022-0,28%-3,341.202,001.205,431.202,001.205,5564K11
12/04/2022-0,80%-9,661.205,341.215,001.205,341.229,9718K7
11/04/2022-1,22%-14,961.215,001.215,001.203,201.215,0032K8
08/04/20220,00%0,001.229,961.229,961.229,961.229,967K3
07/04/20222,41%28,961.229,961.210,001.203,001.229,9612K5
06/04/2022-2,04%-25,001.201,001.225,991.201,001.229,9757K6
05/04/2022-0,32%-3,971.226,001.204,031.174,231.226,0032K18
04/04/20220,00%0,011.229,971.229,971.229,971.229,971K1
01/04/20220,02%0,271.229,961.202,011.201,031.229,96150K11
31/03/20221,63%19,671.229,691.211,001.210,001.229,695K3
29/03/20220,00%0,001.210,021.210,021.210,021.210,026K4
28/03/20221,00%12,021.210,021.210,021.210,021.210,021K1
25/03/20220,25%2,991.198,001.198,021.198,001.198,025K2
24/03/2022-0,42%-5,001.195,011.200,031.195,011.200,036K3
23/03/2022-0,42%-5,051.200,011.219,521.200,011.219,5210K5
21/03/2022-0,41%-4,941.205,061.205,011.205,011.205,0713K8
17/03/20220,83%9,961.210,001.201,031.200,001.210,0014K6
16/03/2022-0,82%-9,981.200,041.224,541.200,041.224,542K2
15/03/20220,00%0,021.210,021.210,011.210,011.239,975K4
14/03/2022-2,42%-30,001.210,001.240,001.210,001.240,007K3
11/03/20223,24%38,971.240,001.210,001.210,001.240,002K2
10/03/2022-4,52%-56,801.201,031.210,001.200,001.210,006K3
09/03/20224,33%52,191.257,831.257,831.257,831.257,831K1
08/03/20220,00%0,001.205,641.205,641.205,641.205,642K2
07/03/2022-5,44%-69,341.205,641.205,641.205,641.205,641K1
04/03/20222,00%24,981.274,981.274,981.274,981.274,983K1
03/03/20223,65%43,991.250,001.250,001.250,001.250,001K1
02/03/2022-1,31%-16,041.206,011.225,751.206,011.296,9914K8
25/02/20220,17%2,051.222,051.220,001.220,001.279,9911K5
24/02/2022-4,05%-51,491.220,001.220,001.220,001.220,007K1
23/02/20226,05%72,491.271,491.199,001.199,001.271,4957K19
22/02/2022-0,17%-2,001.199,001.190,041.174,121.199,0022K13
21/02/2022-3,73%-46,501.201,001.239,001.201,001.239,0034K12
18/02/20223,95%47,401.247,501.236,991.236,991.247,5050K5
17/02/20220,01%0,101.200,101.200,101.200,101.200,101K1
16/02/2022-3,23%-39,991.200,001.194,011.190,001.200,0032K9
14/02/20223,33%39,991.239,991.207,491.190,001.246,9426K15
10/02/20220,74%8,871.200,001.200,001.200,001.200,001K1
09/02/2022-2,68%-32,841.191,131.223,951.191,131.223,968K7
08/02/20222,42%28,971.223,971.205,901.191,101.223,978K7
07/02/2022-1,19%-14,431.195,001.190,491.190,001.204,288K6
04/02/20221,63%19,431.209,431.190,031.190,001.209,435K4
03/02/20220,00%0,001.190,001.191,031.190,001.191,0311K6
02/02/2022-3,01%-36,971.190,001.200,001.190,001.209,997K5
01/02/20221,40%16,971.226,971.200,001.193,301.226,9714K6
31/01/2022-0,50%-6,071.210,001.238,731.190,001.238,7339K9
28/01/2022-0,32%-3,961.216,071.229,001.216,071.229,0012K5
26/01/2022-0,92%-11,371.220,031.220,031.220,031.220,031K1
24/01/2022-0,69%-8,591.231,401.231,401.231,401.231,402K2
20/01/20220,49%5,991.239,991.214,011.214,011.239,996K2
19/01/20220,00%0,001.234,001.234,001.234,001.234,002K2
17/01/20220,33%4,001.234,001.230,001.230,001.234,005K3
13/01/20222,07%25,001.230,001.221,801.221,801.230,0012K3
07/01/20220,00%0,001.205,001.209,991.205,001.210,0042K6
06/01/20222,11%24,951.205,001.180,081.180,051.205,0021K5
05/01/2022-2,48%-29,951.180,051.192,091.180,051.192,0925K13
04/01/2022--1.210,001.198,001.198,001.210,0056K4


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito