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: 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
19/11/20240,10%1,971.900,001.898,031.898,031.900,0021K8
18/11/2024-1,04%-19,971.898,031.900,051.841,091.900,0523K9
14/11/2024-2,64%-52,001.918,002.000,981.918,002.001,0043K12
13/11/2024-1,05%-20,991.970,001.977,751.960,001.977,7516K7
12/11/20243,43%65,981.990,991.930,001.930,001.990,994K2
11/11/2024-1,53%-29,991.925,011.920,001.920,001.925,014K2
08/11/2024-1,26%-25,001.955,001.950,051.950,051.955,004K2
07/11/2024-0,89%-17,851.980,001.950,011.933,661.980,0014K7
06/11/20241,16%22,851.997,851.997,851.997,851.997,852K1
04/11/20241,28%24,981.975,001.910,001.910,001.975,0014K5
01/11/2024-0,51%-9,991.950,021.950,021.950,021.950,022K1
30/10/20240,00%0,001.960,011.960,001.911,001.979,9929K8
29/10/2024-0,51%-9,991.960,011.960,011.960,011.960,2212K4
25/10/2024-1,50%-29,941.970,001.970,021.970,001.970,026K3
24/10/20241,52%29,941.999,941.999,931.999,931.999,9518K5
23/10/2024-0,51%-10,001.970,001.980,001.970,001.980,0012K4
22/10/20240,00%-0,011.980,001.980,001.980,001.980,0012K3
21/10/2024-1,49%-29,931.980,012.000,001.980,012.000,0010K3
18/10/20240,50%9,982.009,941.999,961.999,962.009,946K3
16/10/20240,10%2,011.999,961.999,961.999,961.999,962K1
11/10/20241,38%27,181.997,951.996,001.960,001.997,956K3
10/10/20241,03%20,001.970,771.970,761.970,761.970,776K2
09/10/2024-4,83%-98,921.950,772.038,991.950,772.038,9922K11
08/10/20242,48%49,692.049,692.024,982.024,982.050,0018K5
07/10/20240,05%1,002.000,002.020,001.990,002.020,0040K7
04/10/20241,01%20,001.999,002.024,991.999,002.024,9922K7
03/10/20241,49%29,001.979,001.950,001.950,001.979,0025K8
02/10/20241,30%25,001.950,001.949,991.949,991.950,004K2
01/10/20241,32%25,001.925,001.937,941.900,071.937,9436K16
30/09/2024-4,47%-89,001.900,001.900,001.900,001.900,00169K24
27/09/2024-0,55%-11,001.989,001.989,011.989,002.000,008K3
26/09/20240,00%0,002.000,002.000,002.000,002.000,0012K2
25/09/20240,00%-0,012.000,002.000,002.000,002.000,0014K3
24/09/20240,00%0,002.000,012.000,012.000,012.000,012K1
23/09/20240,00%-0,072.000,012.029,991.999,402.029,9918K6
20/09/2024-1,23%-24,922.000,082.025,002.000,082.025,0010K5
19/09/20240,00%0,002.025,002.025,002.025,002.025,002K1
17/09/20240,00%0,002.025,002.025,002.025,002.025,004K2
16/09/20243,63%71,002.025,002.051,962.024,992.051,9614K6
13/09/2024-3,55%-71,991.954,002.000,001.951,012.025,9950K24
12/09/20241,30%25,992.025,991.999,411.999,412.030,0124K5
11/09/2024-0,28%-5,632.000,002.005,002.000,002.005,6328K7
10/09/2024-1,20%-24,362.005,632.005,632.005,632.005,632K1
09/09/20241,52%30,462.029,992.029,992.029,992.029,992K1
06/09/2024-0,02%-0,471.999,531.999,531.999,531.999,532K1
05/09/2024-0,60%-12,132.000,002.030,002.000,002.030,0074K13
04/09/20240,63%12,632.012,131.999,531.999,532.097,9339K13
03/09/2024-0,03%-0,501.999,502.049,991.999,502.049,9985K17
02/09/2024-3,36%-69,452.000,002.056,452.000,002.056,4548K12
30/08/20240,46%9,452.069,452.070,002.040,002.070,0019K3
29/08/2024-0,63%-12,992.060,002.060,992.060,002.072,9923K6
27/08/20241,12%22,992.072,992.072,992.072,992.072,992K1
26/08/20241,49%30,002.050,002.050,002.050,002.050,002K1
23/08/20240,00%0,002.020,002.088,872.020,002.088,8751K14
21/08/20240,20%3,992.020,002.020,052.020,002.020,0520K10
20/08/20240,04%0,732.016,012.016,012.016,012.016,012K1
19/08/2024-0,73%-14,722.015,282.063,992.015,282.064,0012K6
16/08/2024-3,33%-69,992.030,002.015,022.015,002.031,0112K6
15/08/20241,94%40,012.099,992.060,002.060,002.099,9921K5
14/08/20240,00%-0,012.059,982.059,982.059,982.059,984K2
13/08/20240,00%-0,012.059,992.059,992.059,992.059,994K2
12/08/20240,49%10,002.060,002.060,002.060,002.060,0022K5
08/08/20240,43%8,792.050,002.050,002.050,002.050,002K1
05/08/2024-0,28%-5,692.041,212.098,982.041,212.098,988K4
01/08/2024-0,63%-13,002.046,902.046,902.046,902.046,902K1
31/07/20240,00%0,002.059,902.059,902.040,462.059,908K4
30/07/20240,00%-0,102.059,902.060,002.059,902.060,006K2
29/07/20240,44%9,002.060,002.040,002.040,002.060,0014K5
25/07/20240,00%0,002.051,002.051,002.051,002.051,002K1
24/07/2024-0,05%-1,002.051,002.052,002.040,002.052,0033K7
22/07/2024-1,11%-23,002.052,002.051,062.051,062.052,008K3
19/07/20241,17%24,002.075,002.075,002.075,002.075,006K3
18/07/2024-0,87%-18,002.051,002.075,012.051,002.075,0116K7
17/07/2024-0,05%-1,002.069,002.070,002.069,002.070,006K3
15/07/20240,00%-0,012.070,002.070,002.070,002.070,006K2
12/07/20240,00%0,012.070,012.070,002.070,002.070,0121K4
11/07/20240,00%0,002.070,002.070,002.070,002.070,002K1
10/07/2024-1,19%-25,002.070,002.070,002.070,002.070,0010K5
08/07/2024-0,05%-0,992.095,002.095,002.095,002.095,002K1
04/07/20242,24%45,942.095,992.100,142.095,992.100,148K4
03/07/20240,00%0,052.050,052.099,992.050,052.099,998K4
02/07/20240,00%0,002.050,002.070,002.015,032.109,9718K8
01/07/20240,00%0,002.050,002.050,002.050,002.050,0016K4
28/06/2024-3,60%-76,642.050,002.051,012.050,002.051,0131K6
26/06/20245,91%118,642.126,642.126,642.126,642.126,642K1
24/06/2024-3,00%-62,002.008,002.136,042.008,002.136,04110K35
20/06/2024-1,43%-30,002.070,002.100,002.070,002.100,0035K3
18/06/2024-2,28%-49,002.100,002.110,002.098,992.110,0048K12
17/06/20242,33%49,002.149,002.149,862.105,122.149,9026K12
14/06/2024-4,50%-99,002.100,002.089,032.089,032.100,0015K5
13/06/20244,71%99,002.199,002.246,972.199,002.246,9711K5
12/06/2024-0,48%-10,132.100,002.110,132.100,002.110,1327K5
11/06/20240,48%10,132.110,132.100,012.100,012.149,9723K8
10/06/2024-1,66%-35,552.100,002.100,002.100,002.100,002K1
07/06/20240,73%15,502.135,552.122,232.122,232.150,006K3
05/06/2024-0,47%-10,002.120,052.139,002.120,052.150,009K4
04/06/20241,27%26,642.130,052.107,442.107,432.222,2215K7
03/06/2024-7,58%-172,582.103,412.200,002.090,002.200,0062K15
29/05/20243,03%66,992.275,992.248,992.248,992.300,009K4
28/05/20240,00%0,012.209,002.208,002.208,002.209,0013K3
27/05/20244,69%98,982.208,992.194,992.194,992.208,999K4
23/05/20241,20%24,992.110,012.109,992.109,992.159,9953K9
22/05/2024-5,23%-114,982.085,022.090,002.050,002.174,89575K147
21/05/20242,61%56,032.200,002.200,002.100,062.200,0045K10
20/05/20242,14%44,972.143,972.098,002.098,002.144,96280K37
17/05/2024-0,05%-1,002.099,002.098,992.098,992.099,0015K4
16/05/20240,29%6,152.100,002.093,842.093,822.100,0061K9
15/05/2024-0,01%-0,142.093,852.093,992.062,022.093,9921K6
14/05/2024-0,24%-5,002.093,992.093,992.056,502.093,9923K7
13/05/20240,33%6,992.098,992.088,002.088,002.098,996K2
10/05/20242,05%42,002.092,002.092,002.092,002.092,002K1
09/05/20240,89%18,002.050,002.059,002.030,022.059,0051K14
08/05/2024-0,15%-3,022.032,002.032,002.032,002.032,004K2
07/05/2024-2,58%-53,982.035,022.099,952.035,022.099,9553K12
06/05/2024-0,52%-11,002.089,002.085,002.030,002.089,0039K12
03/05/20240,00%0,002.100,002.099,992.099,992.100,0061K7
02/05/2024-3,00%-64,952.100,002.100,002.100,002.100,0025K4
30/04/20242,60%54,952.164,952.164,952.164,952.164,954K2
29/04/2024-1,83%-39,402.110,002.126,002.110,002.126,006K3
25/04/20242,35%49,402.149,402.100,012.100,012.149,404K2
23/04/20240,00%0,002.100,002.100,002.100,002.100,002K1
22/04/20242,39%48,972.100,002.120,002.100,002.120,0084K11
19/04/2024-2,33%-48,962.051,032.051,032.051,032.051,032K1
18/04/20240,00%-0,012.099,992.100,002.099,992.105,0053K10
17/04/2024-3,67%-79,992.100,002.228,792.010,002.228,79221K24
16/04/2024-0,86%-19,012.179,992.190,002.100,002.190,00105K20
15/04/2024-1,83%-40,992.199,002.199,002.199,002.199,002K1
12/04/2024-0,44%-10,002.239,992.239,992.239,992.239,992K1
11/04/20240,12%2,792.249,992.249,992.249,992.249,992K1
10/04/20240,91%20,202.247,202.252,312.247,202.252,314K2
08/04/2024-1,85%-41,942.227,002.267,992.152,522.267,9922K10
05/04/20240,98%21,942.268,942.269,082.268,942.269,097K3
03/04/20242,14%47,002.247,002.200,002.152,222.259,9913K5
02/04/2024--2.200,002.200,002.200,002.200,002K1


*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
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