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: FRAS3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20190,61%0,034,984,984,954,98145K75
16/04/2019-1,20%-0,064,955,014,945,02192K104
15/04/20190,60%0,035,015,004,955,01168K107
12/04/2019-0,60%-0,034,985,014,965,062M135
11/04/2019-0,60%-0,035,015,024,985,05156K99
10/04/20190,20%0,015,045,065,015,08266K70
09/04/2019-0,40%-0,025,035,054,965,05188K111
08/04/2019-0,59%-0,035,055,065,055,10144K120
05/04/20190,00%0,005,085,045,035,1586K66
04/04/20190,20%0,015,085,035,005,15276K108
03/04/2019-0,59%-0,035,075,105,055,13192K116
02/04/20191,39%0,075,105,015,015,10234K190
01/04/2019-1,37%-0,075,035,055,015,08272K292
29/03/20192,00%0,105,105,004,935,10248K157
28/03/20192,04%0,105,004,874,845,00223K105
27/03/2019-1,21%-0,064,904,964,804,96365K254
26/03/20190,00%0,004,964,964,965,01121K85
25/03/20190,20%0,014,964,974,925,02307K151
22/03/2019-4,26%-0,224,955,184,905,18475K284
21/03/2019-0,39%-0,025,175,195,125,20256K139
20/03/20190,78%0,045,195,215,095,23946K282
19/03/2019-1,72%-0,095,155,205,085,23439K211
18/03/20192,75%0,145,245,105,095,24378K171
15/03/20191,80%0,095,105,015,015,12172K131
14/03/20190,00%0,005,015,055,015,10328K113
13/03/2019-0,79%-0,045,015,065,005,10182K95
12/03/20190,20%0,015,055,035,015,07176K93
11/03/2019-0,79%-0,045,045,084,975,08236K158
08/03/20192,21%0,115,085,024,965,08146K112
07/03/2019-1,58%-0,084,975,004,915,04408K189
06/03/20190,00%0,005,055,054,955,06190K108
01/03/20190,80%0,045,055,014,985,06171K123
28/02/2019-1,18%-0,065,015,014,985,03175K82
27/02/20192,22%0,115,075,114,965,11208K112
26/02/2019-0,40%-0,024,965,004,965,07295K148
25/02/2019-0,99%-0,054,985,074,985,08251K147
22/02/2019-1,76%-0,095,035,125,035,12175K132
21/02/20191,19%0,065,125,055,005,12265K199
20/02/2019-2,88%-0,155,065,234,965,261M1.507
19/02/20190,39%0,025,215,255,115,27365K135
18/02/2019-1,14%-0,065,195,305,145,30308K226
15/02/20190,00%0,005,255,255,195,25250K178
14/02/20192,34%0,125,255,245,145,25271K162
13/02/2019-1,54%-0,085,135,205,125,24543K141
12/02/2019-0,38%-0,025,215,215,185,33317K154
11/02/20190,77%0,045,235,205,185,25187K121
08/02/20191,37%0,075,195,125,115,22120K79
07/02/2019-2,29%-0,125,125,215,085,28432K142
06/02/2019-2,06%-0,115,245,355,235,35268K162
05/02/2019-0,56%-0,035,355,395,335,40283K161
04/02/20191,13%0,065,385,325,275,38469K203
01/02/20190,38%0,025,325,305,255,35449K216
31/01/20190,76%0,045,305,265,235,31408K202
30/01/20190,57%0,035,265,285,205,36992K339
29/01/20190,38%0,025,235,225,155,23183K122
28/01/20190,77%0,045,215,105,075,21418K236
24/01/20190,39%0,025,175,155,135,23216K141
23/01/20190,98%0,055,155,115,095,19292K145
22/01/2019-2,49%-0,135,105,205,065,23355K202
21/01/20192,35%0,125,235,085,035,23423K172
18/01/20193,02%0,155,114,964,965,151M301
17/01/20193,33%0,164,964,824,784,96728K253
16/01/20190,42%0,024,804,804,784,83219K123
15/01/2019-0,21%-0,014,784,824,764,83254K173
14/01/20191,27%0,064,794,734,704,82376K208
11/01/20190,00%0,004,734,734,734,80308K178
10/01/2019-0,63%-0,034,734,814,734,81214K141
09/01/2019-0,83%-0,044,764,834,754,84690K204
08/01/20190,00%0,004,804,804,714,83504K174
07/01/20191,69%0,084,804,804,774,88315K175
04/01/2019-1,05%-0,054,724,794,724,81241K139
03/01/2019-1,04%-0,054,774,824,774,83438K234
02/01/20194,78%0,224,824,604,604,83756K326
28/12/20181,10%0,054,604,564,544,69540K206
27/12/2018-1,30%-0,064,554,524,524,68299K208
26/12/20181,77%0,084,614,534,504,63175K106
21/12/2018-1,95%-0,094,534,624,504,6498K83
20/12/2018-1,49%-0,074,624,664,604,70369K211
19/12/20180,86%0,044,694,634,624,70627K178
18/12/20183,56%0,164,654,584,554,67416K156
17/12/2018-3,65%-0,174,494,664,494,68179K117
14/12/2018-0,21%-0,014,664,694,654,69478K158
13/12/20182,19%0,104,674,564,524,77396K230
12/12/20182,01%0,094,574,484,484,59397K173
11/12/20181,13%0,054,484,444,444,50182K98
10/12/2018-1,77%-0,084,434,484,434,49305K134
07/12/20180,45%0,024,514,514,484,56364K126
06/12/20180,45%0,024,494,474,464,50498K231
05/12/20180,45%0,024,474,384,384,50322K301
04/12/20180,23%0,014,454,434,424,50374K131
03/12/20181,37%0,064,444,384,354,44425K289
30/11/20180,23%0,014,384,454,354,45418K138
29/11/2018-0,91%-0,044,374,424,364,45409K186
28/11/20180,23%0,014,414,414,404,45151K76
27/11/2018-0,45%-0,024,404,484,404,48209K89
26/11/20180,68%0,034,424,504,384,50310K116
23/11/2018-0,90%-0,044,394,484,384,48143K93
22/11/20180,68%0,034,434,434,434,49141K98
21/11/20180,00%0,004,404,424,394,48249K120
19/11/20180,23%0,014,404,314,314,46244K127
16/11/20180,46%0,024,394,394,384,45274K193


*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
 editar cadastro  deslogar