ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
14/02/20200,00%0,00395,00396,67395,00399,9789K19
13/02/20201,15%4,49395,00395,01395,00401,0037K9
12/02/2020-2,62%-10,49390,51402,00390,01402,006K8
11/02/20203,89%15,00401,00390,01385,05401,0090K22
10/02/2020-3,50%-14,00386,00388,03386,00389,996K11
07/02/20200,50%2,00400,00397,25385,82400,0041K19
06/02/20200,00%0,00398,00399,29398,00399,293K3
05/02/2020-0,50%-2,00398,00402,00398,00402,008K9
04/02/2020-1,47%-5,97400,00403,96400,00403,964K5
03/02/2020-0,49%-1,98405,97406,00404,00406,0025K10
31/01/20200,11%0,45407,95407,50407,50407,9510K4
30/01/20200,87%3,50407,50404,00400,00407,50298K14
29/01/20200,25%1,00404,00404,00404,00407,493K4
28/01/20200,62%2,49403,00406,72403,00407,5016K9
27/01/2020-1,70%-6,93400,51407,45400,00407,4547K15
24/01/20200,85%3,44407,44407,45404,10407,452K6
23/01/20200,00%0,00404,00407,47404,00407,4727K7
22/01/20200,00%0,00404,00404,44404,00407,5044K16
21/01/20200,86%3,45404,00404,00403,50407,5039K16
20/01/2020-1,10%-4,45400,55405,00400,00405,0029K19
17/01/2020-0,47%-1,90405,00405,00405,00406,95168K8
16/01/20200,72%2,90406,90407,94406,90407,953K5
15/01/2020-0,97%-3,95404,00405,00404,00407,957K7
14/01/20200,98%3,95407,95404,00400,00407,95192K17
13/01/2020-0,02%-0,10404,00404,00404,00404,001K2
10/01/20200,02%0,10404,10403,90400,00404,9743K12
09/01/20201,00%4,00404,00400,00400,00404,112K5
08/01/20200,00%0,00400,00400,01400,00403,9819K8
07/01/20200,00%0,00400,00402,22400,00404,0011K12
06/01/20200,00%0,00400,00400,30400,00400,30202K8
03/01/2020-0,99%-4,00400,00400,01400,00400,014K4
02/01/2020-0,73%-2,98404,00404,00404,00404,002K3
30/12/20190,74%2,98406,98404,00404,00406,9820K9
27/12/2019-0,24%-0,99404,00404,99404,00404,994K4
26/12/20190,00%0,00404,99388,02388,02404,9945K19
23/12/20192,27%9,00404,99395,99395,98405,0024K15
20/12/20190,00%-0,01395,99395,98395,98396,002K4
19/12/2019-0,50%-1,99396,00396,00395,99396,002K5
17/12/20190,76%3,02397,99394,97394,90399,0078K10
16/12/20192,84%10,91394,97384,99384,09395,0060K17
13/12/2019-1,52%-5,94384,06392,50380,79392,5055K31
12/12/20190,00%-0,01390,00390,02378,51393,001M23
11/12/20190,96%3,71390,01386,29386,29392,00287K12
10/12/20192,06%7,80386,30386,29386,27386,3010K9
09/12/2019-2,70%-10,50378,50388,00376,00391,0353K42
06/12/2019-1,52%-6,00389,00396,00388,00399,00118K40
05/12/2019-1,25%-5,01395,00399,00393,00399,0014K14
04/12/2019-0,25%-0,99400,01401,05400,00402,9014K10
03/12/20190,25%1,00401,00400,00400,00403,007K7
02/12/2019-4,76%-19,99400,00403,09400,00403,1510K13
29/11/20194,22%17,00419,99408,98408,98419,9927K7
28/11/20190,00%-0,01402,99403,00400,00403,0016K7
27/11/20190,74%2,96403,00400,01400,00403,1314K7
26/11/2019-0,01%-0,06400,04400,04400,04400,044001
25/11/2019-1,20%-4,86400,10405,99400,00408,00421K13
22/11/2019-0,48%-1,94404,96406,88400,00406,8837K9
21/11/20191,72%6,90406,90400,00400,00406,9942K11
19/11/20190,00%0,01400,00401,99400,00402,0016K5
18/11/20190,50%1,99399,99398,02398,02399,996K3
14/11/20190,00%0,00398,00400,01398,00408,0041K11
13/11/20190,51%2,00398,00395,99395,99398,00245K8
12/11/20190,00%0,00396,00396,10396,00396,1049K5
11/11/2019-2,22%-8,99396,00395,00395,00400,00104K22
08/11/20191,27%5,07404,99397,99397,00404,99150K7
07/11/20190,71%2,80399,92391,25391,20399,9211K5
05/11/2019-0,72%-2,88397,12404,90397,12404,906K5
04/11/2019-1,23%-5,00400,00405,00395,07405,0014K10
01/11/2019-1,22%-5,00405,00405,00405,00405,001K3
31/10/20193,50%13,88410,00407,00407,00410,002K3
30/10/2019-2,19%-8,88396,12410,00396,12419,305K4
29/10/2019-0,05%-0,20405,00405,00405,00405,006K2
28/10/20190,08%0,31405,20404,88404,88408,9954K14
25/10/20193,82%14,89404,89390,01390,01405,004K5
24/10/2019-3,94%-15,99390,00395,01390,00395,0110K4
23/10/2019-0,25%-1,01405,99408,49405,00408,497K3
22/10/2019-0,36%-1,49407,00407,00407,00407,0012K6
21/10/20194,47%17,49408,49389,00389,00408,5035K12
18/10/2019-1,01%-4,00391,00391,91391,00403,006K7
16/10/20190,00%0,00395,00395,00395,00395,003951
15/10/2019-1,25%-5,00395,00390,01390,01395,004K3
14/10/20190,01%0,03400,00395,00395,00400,0092K6
11/10/20191,26%4,97399,97399,98395,00399,998K5
10/10/20190,75%2,95395,00392,05392,05395,0012K6
09/10/2019-0,74%-2,93392,05392,05392,05392,057842
08/10/20193,94%14,98394,98384,00380,00395,0050K19
07/10/2019-2,56%-10,00380,00390,00380,00395,0068K30
03/10/2019-1,52%-6,00390,00390,00390,00390,001K1
02/10/20190,00%0,00396,00396,00396,00396,0010K2
01/10/20190,00%0,00396,00398,50396,00398,507K6
30/09/20190,03%0,10396,00395,90395,90396,0023K6
27/09/20192,83%10,90395,90396,01395,89396,014K4
26/09/20190,00%0,00385,00386,66385,00387,004K6
25/09/20190,52%2,00385,00383,34383,34396,5013K4
24/09/2019-3,55%-14,10383,00390,01383,00390,019K9
23/09/20190,11%0,44397,10396,00396,00397,103K4
20/09/20191,71%6,66396,66390,00390,00396,662K2
19/09/20190,00%0,00390,00390,00390,00390,001K1
18/09/20190,00%0,00390,00393,00390,00393,004K3
17/09/20190,00%0,00390,00393,33390,00393,335K5
16/09/2019-0,96%-3,80390,00393,80390,00393,8015K7
13/09/2019-0,56%-2,20393,80396,00393,80396,006K4
12/09/20190,00%0,00396,00396,00396,00396,0034K4
11/09/20191,54%6,00396,00395,10395,10396,0010K4
10/09/2019-1,27%-5,00390,00393,50390,00393,505K4
09/09/20190,77%3,00395,00394,00394,00395,0057K13
06/09/20191,03%4,00392,00391,00391,00392,0026K4
05/09/2019-3,00%-12,00388,00385,00385,00388,0030K6
04/09/20192,83%11,00400,00389,99382,00400,0091K24
03/09/2019-0,25%-0,99389,00389,99389,00389,9919K5
02/09/20190,00%0,00389,99387,99387,99389,994K3
30/08/20194,00%14,99389,99375,00375,00389,994K4
29/08/20191,35%5,00375,00374,44374,44375,004K3
28/08/20190,91%3,33370,00370,00370,00370,00184K1
27/08/20190,00%0,01366,67367,67366,67367,671K3
26/08/20190,87%3,16366,66366,66366,66366,667331
23/08/2019-1,76%-6,51363,50376,00363,50378,0018K9
22/08/20192,78%10,01370,01360,10360,10385,00133K16
21/08/2019-2,70%-10,00360,00373,33360,00373,3379K14
20/08/2019-0,27%-1,02370,00370,00370,00370,003701
19/08/20190,01%0,02371,02371,02371,02371,023711
16/08/20191,18%4,34371,00369,97369,97371,0010K6
15/08/2019-0,90%-3,34366,66370,00366,66370,0012K12
14/08/20191,20%4,40370,00370,00370,00370,001K1
12/08/2019-2,07%-7,73365,60376,66365,01376,667K10
09/08/20190,89%3,31373,33373,34373,33373,342K2
08/08/2019-0,53%-1,98370,02372,00370,02372,0067K5
07/08/2019-1,72%-6,50372,00370,00370,00372,003K3
06/08/20192,30%8,50378,50370,01370,00378,505K5
05/08/2019-1,86%-7,00370,00378,99370,00379,0030K10
02/08/20197,54%26,44377,00359,79359,79379,5083K16
01/08/2019-5,25%-19,44350,56349,81342,00350,5639K20
31/07/20190,00%0,00370,00363,33363,33370,002K2
30/07/20192,78%10,00370,00362,00362,00370,0027K9
29/07/2019--360,00361,00360,00362,009K8


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br