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
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
10/07/2024-1,96%-5,00250,00255,00250,00255,0050K2
09/07/2024-2,30%-6,00255,00258,50255,00258,50103K2
08/07/2024-7,83%-22,18261,00261,00261,00261,0052K1
01/07/2024-19,09%-66,82283,18339,99283,18339,99754K23
28/06/20246,06%20,00350,00298,00289,00350,007M62
27/06/202410,00%30,00330,00290,00290,00330,005M45
26/06/20240,00%0,00300,00300,00300,00300,00360K7
25/06/20247,14%20,00300,00277,50277,50300,00523K15
24/06/2024-1,75%-5,00280,00280,00280,00280,0028K1
21/06/2024-1,27%-3,67285,00284,00284,00285,0085K3
11/06/2024-3,75%-11,26288,67295,00288,67296,00265K9
10/06/2024-1,66%-5,06299,93302,98285,00302,98118K4
07/06/2024-4,69%-15,01304,99300,03300,00304,99212K7
06/06/2024-3,68%-12,24320,00320,01320,00333,003M21
05/06/2024-2,28%-7,75332,24330,00330,00344,004M47
04/06/2024-0,88%-3,01339,99330,00330,00340,001M15
03/06/20240,88%3,00343,00330,00330,00343,002M34
31/05/20240,00%0,00340,00334,99330,00341,002M48
29/05/20243,03%10,00340,00337,00328,99340,001M26
28/05/20244,10%13,00330,00320,00318,24339,901M30
27/05/20245,67%17,00317,00305,00290,00317,00249K8
23/05/20249,09%25,00300,00288,25288,25300,00178K6
22/05/2024-1,79%-5,00275,00275,00275,00275,0028K1
21/05/2024-6,98%-21,00280,00280,00280,00280,0028K1
03/04/2024-0,33%-1,00301,00300,00300,00301,0060K2
02/04/202410,42%28,50302,00302,00302,00302,0030K1
01/04/2024-11,77%-36,50273,50290,00273,50290,00113K4
28/03/202414,39%39,00310,00294,67294,67314,99183K6
21/03/2024-8,65%-25,65271,00271,00271,00271,0027K1
11/03/2024-13,01%-44,35296,65296,65296,65296,6530K1
05/03/20240,15%0,50341,00341,00341,00341,0034K1
04/03/2024-0,15%-0,50340,50341,00340,50341,0068K2
01/03/2024-2,57%-9,00341,00341,00341,00341,0034K1
27/02/20240,00%0,00350,00370,00350,00390,00149K4
26/02/20242,94%10,00350,00341,10341,10350,00139K4
23/02/2024-0,29%-1,00340,00341,00340,00341,00170K5
22/02/20240,00%0,00341,00341,00341,00341,0034K1
21/02/20240,00%0,00341,00341,00340,00341,00136K4
20/02/20240,00%0,00341,00341,01341,00341,0168K2
19/02/20243,33%11,00341,00310,00310,00399,891M22
16/02/20246,45%20,00330,00310,00310,00330,002M26
15/02/20240,00%0,00310,00310,00310,00310,0031K1
14/02/20240,00%0,01310,00309,98300,00310,00123K4
09/02/20240,00%-0,01309,99309,99309,99309,9931K1
08/02/20240,65%2,00310,00308,00308,00318,98902K14
07/02/20242,67%8,00308,00299,99299,99308,00851K19
06/02/20240,67%2,00300,00295,00295,00300,00863K21
05/02/2024--298,00297,50296,00300,00746K17


*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