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: 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
01/07/2025-1,56%-3,34211,16202,56202,50214,094K8
27/06/2025-0,23%-0,50214,50199,99196,36214,5014K18
26/06/20252,38%5,00215,00205,37195,50215,0010K12
25/06/20252,44%5,00210,00199,00185,99210,0019K12
24/06/202514,53%26,00205,00187,37180,50205,0019K12
23/06/2025-5,03%-9,49179,00183,22179,00183,226K7
20/06/2025-5,74%-11,47188,49188,49188,49188,491881
18/06/20250,01%0,01199,96199,96199,96199,961991
17/06/2025-0,02%-0,04199,95190,00188,01199,994K11
16/06/20255,26%10,00199,99199,99199,99199,992K2
13/06/20255,40%9,74189,99189,99189,99189,991891
12/06/20250,14%0,25180,25180,00176,77239,9927M18
11/06/20250,01%0,01180,00180,00180,00180,001801
05/06/2025-0,01%-0,01179,99180,00170,05180,0018K16
04/06/20250,56%1,00180,00180,00180,00180,001K1
03/06/20250,56%1,00179,00179,00179,00179,001791
30/05/2025-1,11%-2,00178,00178,00178,00178,002K2
29/05/20250,56%1,01180,00176,01176,01180,0011K6
28/05/20252,86%4,97178,99178,99178,99178,991781
23/05/2025-2,78%-4,98174,02179,00174,02180,0010K10
22/05/2025-0,56%-1,00179,00180,00179,00180,002K3
21/05/2025-3,74%-7,00180,00180,01180,00180,019003
19/05/20250,01%0,01187,00187,00187,00187,001871
16/05/2025-0,01%-0,02186,99186,99186,99186,991861
15/05/20254,47%8,01187,01193,99187,01194,001K3
14/05/20251,14%2,01179,00178,98178,98179,002K3
12/05/2025-1,67%-3,01176,99173,01173,01176,996974
08/05/20252,27%4,00180,00179,99179,99180,002K4
07/05/20250,00%0,00176,00176,02176,00176,021K4
06/05/2025-2,23%-4,01176,00176,00176,00176,001K3
05/05/20250,01%0,01180,01180,01180,01180,011801
02/05/2025-7,22%-14,00180,00176,07173,00189,9758K29
30/04/202510,86%19,00194,00179,99179,99194,002K11
29/04/20251,69%2,90175,00175,01174,00175,019K4
23/04/20250,64%1,10172,10173,00172,01173,007K5
22/04/2025-3,41%-6,04171,00171,02171,00171,026842
16/04/2025-4,30%-7,96177,04177,04177,04177,042K2
15/04/202513,50%22,00185,00170,00170,00185,0012K10
14/04/2025-9,44%-17,00163,00180,02163,00180,0221K107
11/04/20252,56%4,50180,00179,99179,99180,005392
10/04/2025-12,23%-24,45175,50199,99174,09199,999K14
02/04/2025-0,02%-0,04199,95199,95199,95199,953K2
01/04/20250,00%-0,01199,99200,00199,99200,003992
26/03/20255,26%10,00200,00189,99189,99200,016M15
25/03/20254,31%7,85190,00189,97189,97190,0010K5
24/03/20250,18%0,33182,15182,15182,15182,153642
20/03/2025-1,72%-3,18181,82199,98181,82200,00190K29
19/03/20250,00%0,00185,00185,00185,00185,003701
18/03/20256,94%12,00185,00185,01185,00185,0114K6
17/03/2025-0,28%-0,48173,00173,50173,00173,502K4
13/03/20250,01%0,01173,48173,49173,48173,495202
12/03/2025-0,87%-1,53173,47174,35173,47174,351K2
11/03/20251,74%3,00175,00175,00175,00175,005251
10/03/2025-2,97%-5,27172,00177,00172,00177,003K4
07/03/20253,67%6,27177,27177,26177,26177,272K2
06/03/20250,57%0,97171,00171,74171,00171,746862
28/02/2025-1,72%-2,97170,03170,02170,02170,035K8
27/02/20250,00%0,00173,00173,05173,00173,058652
26/02/20256,13%10,00173,00173,00173,00173,003462
21/02/2025-8,43%-15,00163,00177,00163,00177,0012K13
20/02/2025-2,21%-4,03178,00183,00178,00183,0013K14
19/02/20250,00%0,00182,03183,00182,00183,004K7
18/02/2025-1,07%-1,97182,03184,00182,03184,004K5
17/02/20251,09%1,98184,00199,78184,00199,783K6
14/02/2025-1,61%-2,98182,02199,78182,02199,783812
07/02/20250,00%0,00185,00186,00185,00186,002K2
05/02/20250,53%0,98185,00185,00185,00185,001K1
04/02/20250,01%0,02184,02189,99184,02190,002K5
03/02/2025-0,54%-1,00184,00185,00184,00185,002K3
30/01/20250,00%0,00185,00186,00185,00186,002K3
28/01/2025-0,54%-1,01185,00188,00185,00188,004K5
24/01/2025-4,61%-8,98186,01186,01186,01186,011861
23/01/20255,96%10,97194,99185,00185,00194,992K4
22/01/20250,01%0,01184,02184,01184,01184,022K4
21/01/2025-7,06%-13,97184,01197,98184,01197,983812
20/01/20258,32%15,20197,98197,98197,98197,981971
17/01/20250,00%0,00182,78183,00182,78183,008K2
16/01/2025-0,12%-0,22182,78182,78182,78182,783K4
15/01/2025-1,08%-2,00183,00182,78182,78183,0016K3
14/01/20251,56%2,84185,00193,38185,00193,984K7
13/01/2025-6,10%-11,84182,16194,01182,16194,0111K12
10/01/20250,51%0,99194,00194,01194,00194,012K2
09/01/2025-2,52%-4,99193,01193,01193,01193,017K3
06/01/20251,02%2,00198,00198,00198,00198,009901
02/01/2025-0,01%-0,01196,00196,00196,00196,015K6
27/12/20240,00%0,00196,01196,01196,01196,011961
26/12/2024-2,00%-3,99196,01200,00196,00200,003K7
23/12/20240,50%1,00200,00200,00200,00200,00107K6
20/12/20241,53%3,00199,00199,00199,00199,004K1
19/12/2024-3,92%-8,00196,00203,99196,00203,9912K12
13/12/20243,48%6,86204,00197,07197,07204,003K7
12/12/20240,58%1,14197,14196,00196,00197,216K5
11/12/2024-1,01%-2,00196,00198,00196,00198,105K6
10/12/2024-2,34%-4,75198,00202,03198,00202,033K7
09/12/2024-0,61%-1,25202,75206,00202,75206,002K3
06/12/2024-0,49%-1,00204,00204,00204,00204,001K2
05/12/2024-0,49%-1,00205,00204,00202,00205,003K4
04/12/20240,97%1,98206,00206,00206,00206,001K2
03/12/2024-5,11%-10,98204,02204,02204,02204,023K3
02/12/2024-6,52%-15,00215,00231,50214,99231,5010K5
29/11/2024-0,64%-1,49230,00230,98199,00230,98115K176
28/11/2024-0,33%-0,76231,49231,49231,49231,492311
25/11/20240,00%0,00232,25232,25232,25232,252321
22/11/20240,98%2,25232,25232,30232,25232,309292
21/11/20245,03%11,02230,00202,00202,00230,0094K49
19/11/2024-0,41%-0,91218,98207,99207,99218,983K4
18/11/2024-0,01%-0,02219,89219,89219,89219,892191
14/11/2024-0,02%-0,04219,91219,93219,91219,934392
12/11/2024-4,37%-10,05219,95226,67195,00226,67247K308
11/11/2024-0,44%-1,01230,00230,00230,00230,003K4
07/11/2024-1,28%-2,99231,01231,01231,01231,016931
05/11/2024-0,18%-0,43234,00234,00234,00234,0069K1
04/11/2024-0,24%-0,57234,43234,45234,43234,45105K223
31/10/20240,00%0,00235,00234,97234,97235,00181K9
30/10/20244,44%9,99235,00234,99234,99235,0023K3
29/10/20240,45%1,00225,01225,01225,01225,012251
28/10/2024-1,75%-3,99224,01227,36224,00227,362K4
25/10/2024-1,72%-4,00228,00230,01228,00230,012K4
24/10/20241,75%4,00232,00234,99232,00235,002K3
22/10/2024-0,87%-2,00228,00234,99228,00235,006K12
18/10/20240,88%2,00230,00230,00230,00230,009201
17/10/2024-0,12%-0,28228,00228,00228,00228,004561
16/10/2024-0,75%-1,73228,28228,28228,28228,281K3
15/10/20240,00%0,01230,01239,51230,01239,519483
11/10/2024-4,16%-9,99230,00230,00230,00240,0028K17
10/10/20240,00%0,00239,99239,99239,99239,997191
09/10/20244,35%10,00239,99235,38235,38240,0013K15
08/10/20241,23%2,80229,99228,01225,00229,993K4
07/10/2024-5,33%-12,80227,19237,00211,01252,9638K70
04/10/20247,12%15,96239,99225,01213,00240,004M90
03/10/2024-2,59%-5,96224,03225,61224,00225,616K7
02/10/20240,43%0,99229,99229,21229,21230,003K4
01/10/2024-5,37%-13,00229,00239,00229,00239,0010K4
30/09/2024--242,00224,00224,00250,00129K24


*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

© 2017-2025 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