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: FRTA3

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
17/07/20190,00%0,006,606,426,426,8466K33
16/07/20191,54%0,106,606,706,406,7043K25
15/07/20191,56%0,106,506,386,306,7778K43
12/07/2019-1,54%-0,106,406,456,336,65136K47
11/07/20196,21%0,386,506,226,156,70203K74
10/07/2019-4,82%-0,316,126,436,116,43231K57
08/07/2019-0,31%-0,026,436,366,136,44253K94
05/07/20195,56%0,346,456,346,026,45298K69
04/07/20190,00%0,006,116,066,066,45238K81
03/07/2019417,80%4,936,116,975,706,971M275
02/07/201924,21%0,231,180,950,951,302M968
01/07/201910,47%0,090,950,860,861,05481K338
28/06/2019-3,37%-0,030,860,890,860,9032K87
27/06/20190,00%0,000,890,870,870,924K12
26/06/20190,00%0,000,890,890,890,913K17
25/06/20192,30%0,020,890,870,850,908K25
24/06/20191,16%0,010,870,850,840,9339K83
21/06/20193,61%0,030,860,840,800,9050K104
19/06/20191,22%0,010,830,830,810,837K14
18/06/20193,80%0,030,820,790,790,8213K19
17/06/20191,28%0,010,790,810,780,9288K94
14/06/2019-2,50%-0,020,780,790,770,798K6
13/06/20191,27%0,010,800,790,790,809507
12/06/2019-2,47%-0,020,790,790,790,801K6
11/06/20191,25%0,010,810,780,780,817K16
07/06/20195,26%0,040,800,770,760,816K20
06/06/2019-5,00%-0,040,760,790,750,8010K17
05/06/20190,00%0,000,800,790,790,802K4
04/06/20192,56%0,020,800,790,780,802K9
03/06/20190,00%0,000,780,780,780,793K6
31/05/2019-2,50%-0,020,780,790,770,7910K21
30/05/20190,00%0,000,800,800,780,807K15
29/05/2019-1,23%-0,010,800,810,800,819702
28/05/20193,85%0,030,810,800,800,829K8
27/05/20190,00%0,000,780,770,770,803K4
24/05/2019-1,27%-0,010,780,820,760,8527K49
23/05/2019-1,25%-0,010,790,810,790,811K5
22/05/20191,27%0,010,800,770,760,804K14
21/05/2019-1,25%-0,010,790,800,750,805K12
20/05/2019-2,44%-0,020,800,810,800,811K7
17/05/20193,80%0,030,820,780,710,8220K47
16/05/20193,95%0,030,790,790,780,846K25
15/05/2019-2,56%-0,020,760,760,760,7611K10
14/05/20191,30%0,010,780,770,770,802K7
13/05/2019-3,75%-0,030,770,790,770,803K12
10/05/2019-4,76%-0,040,800,840,800,842K9
09/05/20195,00%0,040,840,820,810,844145
08/05/2019-1,23%-0,010,800,800,800,802403
07/05/2019-1,22%-0,010,810,850,790,857246
06/05/2019-1,20%-0,010,820,830,780,835K17
03/05/20190,00%0,000,830,850,830,853384
02/05/2019-2,35%-0,020,830,860,830,863353
30/04/20191,19%0,010,850,850,850,851K8
29/04/2019-1,18%-0,010,840,860,820,868K15
26/04/2019-3,41%-0,030,850,880,850,887K13
25/04/20191,15%0,010,880,870,870,881752
24/04/2019-3,33%-0,030,870,870,870,877832
23/04/20190,00%0,000,900,880,880,909K14
22/04/2019-2,17%-0,020,900,900,880,9011K19
18/04/20191,10%0,010,920,900,900,924K8
17/04/20190,00%0,000,910,920,910,921K10
16/04/20193,41%0,030,910,900,890,913K9
15/04/2019-3,30%-0,030,880,910,880,911792
12/04/20192,25%0,020,910,920,890,9218K12
11/04/2019-3,26%-0,030,890,890,870,896155
10/04/20192,22%0,020,920,910,910,926417
09/04/20190,00%0,000,900,890,880,902K12
08/04/20191,12%0,010,900,920,900,922743
05/04/2019-1,11%-0,010,890,850,850,924K10
04/04/20190,00%0,000,900,900,900,927235
03/04/20190,00%0,000,900,890,890,913K14
02/04/2019-1,10%-0,010,900,920,900,9413K14
01/04/20192,25%0,020,910,910,900,912K4
29/03/2019-1,11%-0,010,890,900,890,9312K15
28/03/2019-2,17%-0,020,900,920,900,929K17
27/03/2019-3,16%-0,030,920,960,920,963K13
26/03/20193,26%0,030,950,920,920,952K7
25/03/20191,10%0,010,920,910,910,951K5
22/03/2019-6,19%-0,060,910,960,910,9610K22
21/03/20195,43%0,050,970,960,930,9712K25
20/03/2019-5,15%-0,050,920,970,920,985K12
19/03/20190,00%0,000,970,930,930,9712K15
18/03/2019-2,02%-0,020,970,950,940,982K14
15/03/201910,00%0,090,990,900,900,9925K25
14/03/2019-4,26%-0,040,900,940,900,956K14
13/03/20190,00%0,000,940,930,930,969K14
12/03/2019-3,09%-0,030,940,950,930,977K19
11/03/20190,00%0,000,971,000,931,0032K25
08/03/2019-1,02%-0,010,971,000,951,005K19
07/03/20194,26%0,040,980,940,940,983K7
06/03/2019-3,09%-0,030,940,970,941,0116K14
01/03/20192,11%0,020,970,950,940,9912K23
28/02/2019-3,06%-0,030,951,000,911,0223K35
27/02/20193,16%0,030,980,980,971,0257K57
26/02/20192,15%0,020,950,940,930,952K9
25/02/20191,09%0,010,930,940,920,9922K35
22/02/20192,22%0,020,920,890,890,97136K47
21/02/20190,00%0,000,900,930,890,9538K27
20/02/2019-5,26%-0,050,900,950,880,9555K40
19/02/20193,26%0,030,950,920,900,954K14
18/02/20192,22%0,020,920,900,900,953K11


*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