papéis
login
mais

Cotação atual, histórico e gráfico do papel: FPAB11

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
20/09/2021-3,26%-7,45221,05221,05221,05221,054421
17/09/20213,39%7,50228,50221,00221,00228,5018K2
16/09/20210,00%0,00221,00221,00221,00221,0025K4
15/09/20210,91%2,00221,00219,45219,00221,00140K15
14/09/20210,00%0,00219,00219,50219,00219,5058K13
13/09/2021-0,23%-0,50219,00219,50219,00219,503K12
10/09/20212,11%4,54219,50219,49219,05219,5012K13
09/09/2021-3,61%-8,04214,96223,00202,05223,0028K33
08/09/2021-0,01%-0,02223,00224,00223,00224,0012K10
06/09/2021-1,75%-3,98223,02228,38223,02228,3839K20
03/09/2021-3,45%-8,10227,00235,08227,00235,0850K43
02/09/20210,04%0,10235,10235,01235,00235,102K3
01/09/2021-4,70%-11,59235,00246,98233,00246,9854K20
31/08/20214,05%9,59246,59246,00238,00246,597K7
27/08/20210,42%0,99237,00237,50236,00237,509K6
26/08/20211,24%2,89236,01236,01236,01236,015K3
25/08/2021-5,81%-14,38233,12233,12233,12233,124661
24/08/2021-0,60%-1,49247,50247,99247,50247,992K3
23/08/20210,00%0,00248,99248,98248,98248,994972
20/08/20217,85%18,13248,99253,98248,99253,985022
19/08/2021-3,00%-7,14230,86239,02230,86239,0282K17
18/08/2021-0,01%-0,02238,00238,00238,00238,007141
17/08/2021-4,79%-11,98238,02250,00238,02250,002K5
16/08/20215,04%11,99250,00239,01239,00254,993K8
13/08/2021-0,83%-1,99238,01240,00238,01240,0024K6
12/08/20210,82%1,95240,00241,00240,00244,994K8
11/08/2021-0,01%-0,02238,05240,39238,05241,006K11
10/08/2021-0,80%-1,93238,07242,00238,05242,0012K14
09/08/2021-1,23%-3,00240,00243,00240,00243,004K6
06/08/20212,09%4,98243,00243,00243,00243,002K2
05/08/20210,01%0,02238,02238,03238,02238,032K4
04/08/2021-1,65%-4,00238,00242,00238,00242,0025K8
03/08/20210,82%1,96242,00242,00242,00242,001K1
02/08/2021-1,30%-3,17240,04242,00240,04242,019K9
30/07/20210,50%1,22243,21242,00240,01243,2195K22
29/07/20210,00%0,00241,99242,01240,02242,0128K12
28/07/2021-2,03%-5,01241,99247,00241,99247,00135K21
27/07/20210,00%0,00247,00259,73247,00259,736K3
26/07/2021-1,20%-2,99247,00246,99246,99247,0048K8
23/07/20212,45%5,99249,99249,99249,99249,994991
22/07/2021-0,81%-2,00244,00246,00242,00246,0017K20
21/07/2021-0,20%-0,50246,00246,50246,00246,5011K5
20/07/2021-0,18%-0,44246,50247,00246,50247,002K5
19/07/20210,38%0,94246,94250,00246,94250,006K6
16/07/20212,47%5,93246,00242,00242,00247,0015K16
15/07/2021-3,97%-9,93240,07250,00240,00250,0075K243
14/07/2021-3,47%-9,00250,00256,00240,12256,0094K225
13/07/2021-2,08%-5,50259,00255,01255,01260,0012K7
12/07/20215,78%14,45264,50264,88263,89264,883K5
08/07/2021-0,77%-1,95250,05252,00250,00253,9410K38
07/07/2021-3,42%-8,93252,00258,00252,00258,0010K30
06/07/20210,00%0,00260,93260,93260,93260,932601
05/07/2021-2,97%-8,00260,93260,93260,93260,937822
02/07/2021-0,02%-0,05268,93268,92268,92268,931K3
01/07/2021-0,36%-0,98268,98250,06250,06268,981K5
30/06/20216,28%15,96269,96254,01253,99269,9669K13
29/06/20213,25%8,00254,00253,99253,99254,0011K3
28/06/2021-1,60%-4,00246,00250,01246,00254,974K7
25/06/20210,00%0,00250,00252,00250,00252,0025K9
23/06/20210,00%0,00250,00251,50250,00251,5026K10
22/06/2021-0,79%-2,00250,00252,00250,00252,001K2
21/06/20210,80%2,00252,00264,89252,00264,896K7
18/06/20210,00%0,00250,00250,00250,00250,005001
17/06/20210,00%0,00250,00251,00250,00251,0018K5
16/06/20210,21%0,52250,00249,99246,00250,0034K7
15/06/20213,08%7,46249,48243,00242,04259,9420K10
14/06/20210,13%0,32242,02243,00242,01243,003K3
11/06/2021-3,13%-7,80241,70249,50231,00249,50132K33
10/06/20211,42%3,50249,50248,00248,00249,501K3
09/06/2021-1,56%-3,90246,00250,00246,00250,005K7
08/06/2021-5,32%-14,04249,90250,00247,00250,007K7
07/06/20211,99%5,14263,94259,00259,00264,973K4
04/06/20210,00%0,00258,80261,91258,80261,915202
02/06/20213,52%8,80258,80247,00247,00258,802K2
01/06/2021-5,63%-14,91250,00250,00250,00250,005K2
31/05/20215,13%12,92264,91250,00249,89265,00110K36
28/05/20210,18%0,46251,99250,00250,00251,997K6
27/05/2021-1,36%-3,47251,53257,00251,53257,003K4
25/05/2021-0,78%-2,00255,00255,00255,00255,004K4
24/05/20214,89%11,99257,00246,00246,00259,901K3
21/05/20210,00%0,01245,01246,00245,01255,002K4
20/05/20210,00%0,00245,00246,01245,00246,4715K23
19/05/2021-5,66%-14,69245,00249,01240,16259,95149K94
18/05/20214,50%11,19259,69250,01248,50259,9918K10
17/05/2021-5,87%-15,50248,50265,00248,02265,00114K119
14/05/2021-0,37%-0,99264,00264,00260,01264,003K5
13/05/2021-0,01%-0,03264,99265,03264,99265,03108K10
12/05/2021-1,48%-3,98265,02269,00265,00269,006K8
11/05/2021-0,36%-0,98269,00269,98269,00269,985K4
10/05/2021-0,38%-1,02269,98271,00269,98271,003K5
07/05/20210,16%0,42271,00271,00271,00273,0029K8
04/05/20210,02%0,06270,58270,52270,52270,6011K5
03/05/2021-6,71%-19,47270,52288,79270,03288,79101K17
30/04/20217,21%19,49289,99270,00269,00289,99206K20
29/04/2021-0,18%-0,50270,50271,00270,00271,0012K10
28/04/20210,36%0,98271,00274,99271,00274,995K7
27/04/20210,01%0,02270,02270,02270,02270,0214K1
26/04/2021-3,56%-9,98270,00279,98270,00279,9813K8
23/04/20213,69%9,97279,98279,96268,01289,00772K150
22/04/2021-1,46%-3,99270,01274,50270,01274,5015K13
20/04/2021-3,86%-11,00274,00280,00274,00280,0018K8
19/04/20214,59%12,50285,00273,00272,00288,9920K7
16/04/20210,93%2,51272,50269,99269,99272,5017K7
15/04/2021-1,82%-5,01269,99269,99269,00269,9915K7
14/04/20213,36%8,93275,00266,11266,11288,00180K49
13/04/2021-1,09%-2,93266,07266,01266,01266,072K3
12/04/2021-2,18%-6,00269,00289,00262,81289,0032K21
08/04/20210,36%1,00275,00273,03272,00275,0037K20
07/04/2021-0,90%-2,50274,00279,19270,00298,0091K19
06/04/2021-0,10%-0,29276,50274,95261,57276,50131K57
05/04/20218,55%21,79276,79275,00275,00277,472K5
01/04/2021-5,56%-15,00255,00271,00255,00271,005K5
31/03/2021-3,50%-9,79270,00279,89270,00279,895492
30/03/20215,58%14,79279,79279,79279,79279,792791
29/03/2021-0,65%-1,74265,00268,01261,00273,99109K303
26/03/2021-2,73%-7,49266,74266,74266,74266,742K1
25/03/20211,57%4,23274,23270,50266,74274,238K7
24/03/20212,04%5,40270,00265,99265,99275,0019K8
23/03/20210,59%1,54264,60264,60264,00264,604K4
22/03/2021-1,48%-3,94263,06275,00263,06275,0065K20
18/03/20210,00%0,00267,00267,01267,00267,014K3
17/03/20210,00%0,00267,00267,16267,00267,163K2
16/03/20210,37%0,99267,00268,00267,00269,999K7
15/03/2021-1,48%-4,00266,01270,50266,01270,5012K7
12/03/20210,00%0,01270,01274,70270,00275,00111K38
10/03/2021-0,37%-0,99270,00271,00270,00271,0083K7
09/03/20210,00%-0,01270,99270,00270,00271,00143K14
08/03/2021-0,80%-2,19271,00270,00270,00271,0024K3
05/03/2021-1,37%-3,80273,19271,00270,00273,1916K4
04/03/20214,52%11,98276,99270,00270,00276,9989K10
03/03/2021-7,14%-20,38265,01282,85265,01282,8543K16
02/03/20216,49%17,39285,39266,00266,00285,39188K47
01/03/2021-1,85%-5,05268,00272,02267,00272,0254K15
26/02/2021--273,05271,00271,00285,7339K16


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito