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
27/03/2024-1,55%-34,972.215,032.200,262.200,262.394,999K4
19/03/2024-0,09%-2,012.250,002.250,012.250,002.250,0111K2
18/03/20240,09%2,012.252,012.251,022.251,022.300,007K3
15/03/20240,00%0,002.250,002.251,012.250,002.397,0130K9
14/03/20240,44%9,752.250,002.250,002.250,002.250,004K2
13/03/2024-2,13%-48,752.240,252.304,602.220,002.320,00103K18
12/03/2024-0,48%-11,002.289,002.299,002.167,092.299,009K4
07/03/20240,00%0,012.300,002.299,992.279,992.300,0053K14
06/03/20240,88%19,992.299,992.299,992.299,992.299,992K1
05/03/20240,00%0,002.280,002.280,002.280,002.280,002K1
01/03/20249,51%197,952.280,002.289,002.280,002.289,0014K6
29/02/2024-3,83%-82,962.082,052.105,002.040,002.199,9959K11
27/02/20240,00%0,012.165,012.165,012.165,012.165,012K1
26/02/20240,23%5,002.165,002.160,712.160,712.299,9743K10
23/02/20242,74%57,512.160,002.160,002.160,002.160,002K1
22/02/2024-5,65%-125,932.102,492.102,492.102,492.102,492K1
19/02/20246,12%128,422.228,422.199,002.199,002.228,427K3
16/02/20240,00%0,002.100,002.120,002.100,002.120,006K2
15/02/2024-0,47%-10,002.100,002.110,002.100,002.110,006K2
14/02/20240,00%0,002.110,002.100,012.100,012.110,0013K5
09/02/20240,48%10,002.110,002.001,022.001,022.110,0060K17
08/02/20240,00%0,002.100,002.100,002.100,002.100,008K2
07/02/2024-0,47%-10,002.100,002.100,002.100,002.100,0032K3
06/02/20240,00%0,002.110,002.110,002.110,002.110,004K2
05/02/20240,48%10,002.110,002.100,002.100,002.110,0019K5
02/02/20240,00%0,002.100,002.100,002.100,002.100,004K1
01/02/20240,48%9,992.100,002.076,032.030,002.139,9984K12
30/01/2024-1,36%-28,882.090,012.139,322.090,012.139,328K3
26/01/20240,00%0,002.118,892.118,892.118,892.118,892K1
25/01/2024-0,75%-16,112.118,892.119,692.100,002.119,698K3
24/01/20242,64%55,002.135,002.135,002.135,002.135,002K1
23/01/2024-0,95%-20,002.080,002.075,002.075,002.080,0015K3
22/01/20242,09%43,012.100,002.100,002.100,002.100,0084K4
19/01/2024-2,05%-43,012.056,992.010,022.002,002.060,0026K8
18/01/20242,44%50,012.100,002.071,992.005,002.100,01415K26
16/01/20242,45%48,982.049,992.030,002.030,002.049,9910K3
15/01/2024-1,91%-38,962.001,012.001,022.001,012.001,0222K5
12/01/20242,00%39,972.039,972.030,002.001,002.039,978K4
11/01/20240,00%0,002.000,002.000,001.955,002.000,0066K8
10/01/20244,44%84,992.000,001.930,001.930,002.000,00121K16
09/01/2024-4,25%-84,991.915,011.992,541.903,011.992,54242K103
08/01/20240,00%0,002.000,002.000,002.000,002.000,0024K5
05/01/20240,00%0,012.000,002.000,002.000,002.000,0020K5
03/01/20240,00%-0,011.999,991.999,991.999,991.999,994K2
28/12/20230,00%0,002.000,002.000,002.000,002.000,0040K2
27/12/20230,00%0,002.000,002.000,002.000,002.000,00158K17
26/12/2023-1,77%-36,002.000,002.040,002.000,002.040,00320K36
22/12/2023-1,21%-25,002.036,002.061,002.036,002.061,0012K4
21/12/2023-0,14%-2,852.061,002.063,852.061,002.063,854K2
20/12/20230,00%0,002.063,852.060,002.060,002.063,8512K4
19/12/20232,49%50,192.063,852.059,952.059,002.063,8512K6
18/12/2023-2,53%-52,342.013,662.065,952.013,662.065,9510K4
15/12/20233,01%60,362.066,002.061,992.061,992.066,9510K5
14/12/20230,28%5,632.005,642.029,882.005,642.030,0042K3
13/12/2023-0,99%-19,992.000,012.005,002.000,012.045,0018K5
12/12/20232,49%49,002.020,002.019,972.010,002.020,0016K5
11/12/20230,10%2,001.971,002.000,001.971,002.026,94189K37
08/12/2023-0,30%-6,001.969,001.975,011.969,002.050,00544K93
07/12/2023-3,38%-68,991.975,002.043,981.975,002.062,99607K118
06/12/2023-1,40%-29,012.043,992.000,501.955,552.074,002M297
05/12/20235,26%103,552.073,001.975,001.969,002.074,00334K84
04/12/2023-0,03%-0,551.969,451.969,451.969,451.969,454K2
01/12/20230,05%0,981.970,001.969,031.969,031.980,008K4
30/11/2023-0,72%-14,281.969,021.990,001.969,021.990,008K3
28/11/20230,07%1,301.983,302.027,941.970,262.027,95118K41
27/11/2023-2,10%-42,491.982,002.023,951.966,002.024,00192K67
24/11/20230,92%18,522.024,491.965,001.965,002.024,496K3
23/11/20230,80%15,972.005,971.965,001.965,002.005,974K2
22/11/2023-1,49%-30,001.990,001.961,251.918,002.015,0073K20
21/11/20232,76%54,312.020,002.019,992.019,992.020,006K3
20/11/2023-3,36%-68,311.965,692.033,001.965,692.042,0043K6
17/11/20234,31%84,002.034,001.985,001.985,002.034,0051K12
16/11/20230,00%0,011.950,001.950,001.950,001.950,008K3
14/11/20230,00%0,001.949,991.950,001.949,991.950,0019K5
13/11/20230,00%0,001.949,991.950,001.949,991.950,006K2
10/11/20232,09%39,891.949,991.910,101.910,101.949,9910K3
09/11/2023-1,06%-20,561.910,101.920,001.910,101.959,9923K4
08/11/20230,00%0,001.930,661.930,661.930,661.930,662K1
07/11/2023-2,74%-54,341.930,661.930,661.930,661.930,664K1
03/11/20232,85%54,991.985,001.930,461.930,461.985,008K4
01/11/20231,58%30,011.930,011.940,011.930,011.940,0114K5
30/10/2023-2,36%-45,991.900,001.933,991.900,001.933,9950K9
27/10/2023-0,18%-3,601.945,991.939,381.939,381.945,994K2
26/10/2023-0,78%-15,411.949,591.949,591.949,591.949,592K1
25/10/20232,88%55,001.965,001.965,001.965,001.965,002K1
24/10/2023-1,34%-25,991.910,001.910,011.910,001.910,026K3
23/10/2023-0,72%-14,011.935,991.920,011.910,001.935,9952K7
19/10/20230,00%0,011.950,001.950,001.911,001.970,00118K23
18/10/20230,00%-0,011.949,991.950,001.949,991.950,0025K5
17/10/2023-2,45%-48,971.950,001.969,991.915,801.970,0054K16
16/10/20232,81%54,731.998,971.919,991.919,991.998,9717K7
13/10/2023-0,14%-2,761.944,241.900,041.900,001.944,2465K12
11/10/20231,41%27,001.947,001.947,001.947,001.947,002K1
10/10/2023-0,01%-0,101.920,001.921,701.920,001.921,7025K7
06/10/2023-0,05%-0,901.920,101.992,691.920,101.992,6928K6
04/10/2023-5,65%-114,991.921,001.922,901.920,001.922,9052K10
03/10/20231,09%22,002.035,991.960,011.960,012.038,6512K4
29/09/20230,70%13,992.013,991.950,001.950,002.013,994K2
28/09/2023-0,69%-13,982.000,002.000,002.000,002.000,002K1
27/09/20230,00%-0,012.013,981.980,001.980,002.013,984K2
26/09/20231,31%25,992.013,991.950,001.950,002.013,994K2
25/09/2023-1,83%-36,991.988,001.953,551.950,002.017,9949K10
22/09/20230,00%0,002.024,992.024,992.024,992.024,992K1
21/09/20232,02%40,112.024,991.984,901.984,902.026,9944K11
20/09/20230,00%0,001.984,881.984,881.984,881.984,8814K4
19/09/2023-0,01%-0,121.984,881.984,881.984,871.984,888K4
18/09/20230,25%5,021.985,001.980,001.950,011.985,0034K8
15/09/20230,00%-0,021.979,981.979,981.979,981.979,9822K2
14/09/2023-2,32%-46,991.980,001.915,881.915,701.997,99130K18
13/09/20232,39%47,342.026,991.979,661.950,002.049,3992K19
12/09/20233,11%59,651.979,651.957,001.950,001.979,6530K9
11/09/2023-2,29%-45,001.920,001.920,011.920,001.965,656K3
08/09/20234,52%85,001.965,001.959,991.959,991.970,008K4
06/09/2023-5,05%-100,001.880,001.900,001.880,001.900,009K5
04/09/2023-0,33%-6,501.980,002.049,491.900,002.049,4943K16
01/09/2023-0,67%-13,501.986,501.986,501.986,501.986,508K3
31/08/2023-2,20%-44,892.000,002.000,002.000,002.000,002K1
29/08/20233,02%59,902.044,891.967,001.967,002.044,996K3
28/08/2023-0,02%-0,351.984,991.900,501.900,501.984,9914K5
25/08/2023-2,92%-59,661.985,341.985,551.985,341.985,5518K2
24/08/2023-0,14%-2,952.045,002.045,002.045,002.045,002K1
23/08/20233,15%62,612.047,951.985,341.985,342.047,9914K4
22/08/20230,00%0,001.985,341.985,341.985,341.985,348K2
21/08/20230,00%0,001.985,341.985,341.985,341.985,346K1
17/08/20230,00%0,001.985,342.045,001.985,342.045,0012K6
16/08/20230,00%0,001.985,341.989,001.985,341.999,0014K3
15/08/2023-0,08%-1,651.985,341.985,201.985,201.985,348K4
14/08/2023-0,15%-3,011.986,991.900,101.890,001.986,9921K10
11/08/20230,51%10,011.990,001.990,001.990,001.990,002K1
10/08/20232,06%39,991.979,991.940,011.940,011.979,9910K4
09/08/20234,30%80,001.940,001.940,001.940,001.940,002K1
07/08/2023-2,11%-40,001.860,001.945,001.860,001.945,004K2
04/08/2023-2,71%-52,991.900,001.900,011.900,001.900,018K2
02/08/2023--1.952,991.917,001.917,001.974,9931K9


*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. (v4.0.8)
www.ibovx.com.br


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