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: FRIO3

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

empresa: frio3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/06/2025-3,08%-7,00220,00220,00220,00220,0044K2
26/06/2025-1,30%-3,00227,00229,00227,00229,0068K3
25/06/2025-3,77%-9,00230,00235,00230,00235,0046K2
24/06/2025-3,63%-9,00239,00240,00239,00240,0048K2
23/06/2025-0,40%-1,00248,00206,99206,99248,0191K4
20/06/2025-0,80%-2,00249,00250,00249,00274,00183K7
18/06/2025-10,36%-29,00251,00250,00249,99251,00250K9
17/06/20250,01%0,02280,00280,00280,00280,00700K11
30/05/20250,00%0,00279,98279,98279,98279,9828K1
21/05/20250,00%0,00279,98279,98279,98279,9884K1
16/05/20251,06%2,93279,98279,98279,98279,9856K1
06/05/20251,85%5,03277,05277,05277,05277,0528K1
05/05/20250,75%2,02272,02272,02272,02272,0254K1
28/04/2025-6,89%-19,99270,00270,00270,00270,0027K1
25/04/2025-1,03%-3,01289,99289,99289,99289,9929K1
04/04/20254,64%13,00293,00293,00293,00293,0029K1
31/03/2025-6,66%-19,99280,00299,99280,00300,002M23
28/03/202511,10%29,98299,99300,00299,99300,00210K6
10/03/2025-2,88%-8,00270,01270,00270,00270,0154K2
07/03/2025-2,79%-7,99278,01278,00278,00278,0156K2
06/03/2025-5,30%-16,00286,00286,00286,00286,0029K1
05/03/20250,67%2,00302,00290,00275,00302,00200K6
28/02/2025-5,06%-16,00300,00300,10290,00309,965M58
27/02/20255,34%16,03316,00299,99299,98316,002M18
26/02/20257,13%19,97299,97299,97299,97299,9730K1
12/02/20250,00%0,00280,00280,00280,00280,0028K1
11/02/2025-14,80%-48,63280,00280,00280,00280,00112K3
31/01/20259,18%27,63328,63302,50302,50328,631M11
30/01/2025-0,33%-1,00301,00301,00301,00301,002M14
29/01/20252,72%8,01302,00298,80298,80302,00392K5
27/01/20251,72%4,98293,99285,01285,00293,99174K6
24/01/2025-2,59%-7,69289,01290,01280,00290,01316K11
23/01/20252,31%6,69296,70297,84290,00298,90326K11
21/01/2025-3,33%-9,99290,01299,30290,01299,30716K24
20/01/20250,00%0,00300,00300,10299,30300,10330K10
17/01/2025-1,96%-6,00300,00299,90292,00300,00359K11
16/01/20250,33%1,00306,00300,11300,00306,00272K9
15/01/20250,00%0,00305,00305,00305,00305,0030K1
14/01/20251,66%4,99305,00292,00292,00305,00329K11
13/01/20250,04%0,11300,01300,40300,01304,99151K5
10/01/2025-0,13%-0,40299,90299,90299,90307,00151K5
09/01/20250,10%0,30300,30300,30300,30300,3060K2
08/01/2025-0,07%-0,21300,00301,20299,00308,99421K13
07/01/2025-1,04%-3,14300,21302,10299,00308,49573K18
06/01/2025-1,26%-3,86303,35309,00300,00320,10617K18
03/01/20251,65%5,00307,21302,50299,00319,001M27
02/01/2025-8,42%-27,79302,21327,99299,00327,99536K14
30/12/202413,99%40,50330,00309,48300,00330,0012M233
27/12/202431,00%68,50289,50229,98229,98289,503M57
26/12/202419,46%36,00221,00190,00190,00222,501M52
23/12/20243,94%7,01185,00182,00182,00195,00113K6
20/12/20245,95%9,99177,99168,90168,90177,99123K7
19/12/20248,40%13,02168,00154,90154,90168,87165K6
13/12/2024-0,01%-0,01154,98140,00128,00154,98265K19
05/12/20240,65%1,00154,99155,00154,99155,0031K2
03/12/20240,00%0,00153,99147,00147,00153,9930K2
29/11/2024-2,85%-4,51153,99150,00150,00156,00214K11
27/11/20242,92%4,50158,50158,50158,50158,5016K1
26/11/20242,67%4,00154,00149,00149,00154,0046K3
25/11/20243,09%4,50150,00150,00150,00150,0030K2
22/11/2024-7,91%-12,49145,50160,00145,50160,00191K13
21/11/2024-1,26%-2,01157,99159,00154,99160,00110K7
14/11/20240,00%0,00160,00150,00150,00160,00748K30
12/11/20244,58%7,00160,00155,99155,99160,0047K3
08/11/20242,68%4,00153,00153,98153,00153,9831K2
07/11/20241,07%1,58149,00140,10140,00149,00293K16
06/11/20242,37%3,42147,42144,00144,00147,4244K2
05/11/20247,91%10,55144,00135,00135,00144,00184K11
04/11/202411,29%13,54133,45127,00127,00134,00326K23
01/11/2024-7,76%-10,09119,91129,99111,00130,00853K42
31/10/2024-11,56%-17,00130,00146,95130,00168,005M109
30/10/202413,08%17,00147,00130,00129,98155,005M159
29/10/2024-2,99%-4,00130,00137,00130,00137,004M60
28/10/2024-7,59%-11,00134,00136,01129,01142,001M80
25/10/2024-4,59%-6,97145,00152,00130,00152,002M75
24/10/20243,38%4,97151,97144,14135,00151,97263K18
23/10/202422,58%27,08147,00120,00120,00147,00242K17
22/10/20247,07%7,92119,92112,00112,00119,921M21
18/10/20241,82%2,00112,00110,00110,00112,0045K2
17/10/20240,00%0,00110,00103,99102,74110,00189K7
16/10/20246,80%7,00110,00110,00110,00110,0055K3
15/10/20240,98%1,00103,00103,00103,00103,0010K1
14/10/202420,00%17,00102,0086,4686,46102,00127K12
11/10/2024-6,13%-5,5585,0091,6585,0094,30162K15
10/10/2024-4,68%-4,4590,5595,0090,5595,00109K12
09/10/2024-5,00%-5,0095,0099,0195,0099,3049K5
08/10/2024-6,16%-6,57100,00114,20100,00114,20333K25
07/10/2024-8,53%-9,94106,57113,01104,01113,01149K14
04/10/2024-6,79%-8,49116,51116,51116,51116,5123K2
03/10/2024-4,70%-6,16125,00129,01125,00129,0150K4
02/10/2024-11,37%-16,83131,16141,06131,16141,0641K3
01/10/2024-10,31%-17,01147,99162,00147,99165,001M32
30/09/202420,44%28,00165,00130,01129,98165,0016M99
27/09/2024-19,31%-32,79137,00165,00137,00165,00640K20
26/09/2024-3,31%-5,81169,79175,00165,00175,001M28
25/09/20240,35%0,61175,60174,73170,00175,60959K39
24/09/202415,12%22,99174,99155,00155,00179,00339K20
23/09/202432,16%36,99152,00115,01115,01152,00350K16
20/09/20241,24%1,41115,01115,01115,01115,0123K2
19/09/20246,17%6,60113,60113,00113,00122,00190K15
18/09/20241,79%1,88107,00111,94107,00111,9476K7
17/09/2024-4,13%-4,53105,12106,99105,12113,01140K9
16/09/20240,00%0,00109,65109,65109,65109,6511K1
13/09/202417,90%16,65109,65109,65109,65109,6511K1
12/09/20240,00%0,0093,0093,0093,0093,0019K2
11/09/20249,41%8,0093,00110,0093,00121,01650K43
10/09/202424,65%16,8185,0069,5069,5085,0079K9
09/09/2024-15,76%-12,7668,1980,0068,1980,01155K20
06/09/2024-11,24%-10,2580,9591,2080,9595,0091K11
05/09/2024-18,63%-20,8891,20110,7491,20113,00182K18
04/09/2024-14,63%-19,21112,08112,08112,08112,08269K20
03/09/2024-18,05%-28,91131,29171,03131,29173,08380K19
02/09/2024-15,68%-29,80160,20177,54160,20190,00915K37
30/08/202426,67%40,00190,00160,00110,00190,007M124
29/08/2024-9,09%-15,00150,00160,00149,00170,13818K27
28/08/2024-0,30%-0,50165,00170,00165,00170,0050K3
27/08/2024-0,38%-0,63165,50170,01165,50170,504M5
23/08/2024-4,88%-8,52166,13166,13166,13166,1333K2
22/08/2024-2,97%-5,35174,65174,65174,65174,6517K1
19/08/2024-4,66%-8,79180,00180,00180,00180,0018K1
16/08/202411,71%19,79188,79188,79188,79188,7976K4
15/08/20240,00%0,00169,00171,00169,00171,0051K3
12/08/2024-3,98%-7,01169,00170,00169,00170,0034K2
09/08/2024-16,19%-33,99176,01190,00176,01192,28113K5
05/08/2024-4,55%-10,00210,00210,00210,00210,0021K1
02/08/20240,00%0,00220,00220,00220,00220,0022K1
01/08/2024-12,00%-29,99220,00242,51217,00242,512M46
31/07/2024-3,85%-10,01249,99165,00165,00249,996M87
30/07/202444,44%80,00260,00180,00180,00260,007M49
29/07/20240,00%0,00180,00180,00180,00180,0036K2
24/07/2024-0,01%-0,01180,00180,00180,00180,0036K2
23/07/2024-26,53%-64,99180,01180,01180,01180,0136K2
12/07/2024-2,00%-5,00245,00245,00245,00245,0024K1
10/07/2024--250,00255,00250,00255,0050K2


*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