papéis
login
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
14/06/2021-4,28%-0,4610,2910,7110,0211,20899K308
11/06/20218,81%0,8710,759,819,1711,502M650
10/06/2021-6,97%-0,749,8810,629,5210,62896K372
09/06/202119,19%1,7110,629,959,5610,893M938
08/06/20218,13%0,678,918,208,008,91840K280
07/06/20210,49%0,048,248,308,008,65364K126
04/06/20212,50%0,208,208,398,209,00489K236
02/06/2021-0,74%-0,068,008,218,008,53713K236
01/06/20217,47%0,568,067,507,338,09400K158
31/05/20210,54%0,047,507,547,447,6018K18
28/05/2021-1,32%-0,107,467,507,417,5937K29
27/05/20210,00%0,007,567,437,427,5819K17
26/05/20210,80%0,067,567,747,317,7465K49
25/05/2021-1,83%-0,147,507,267,267,9289K52
24/05/20213,24%0,247,647,257,107,6494K59
21/05/2021-5,97%-0,477,407,977,407,9795K45
20/05/20211,16%0,097,877,877,787,8724K12
19/05/2021-0,26%-0,027,787,887,678,0147K30
18/05/20211,83%0,147,807,607,518,18171K107
17/05/2021-1,92%-0,157,667,857,608,0780K61
14/05/2021-1,39%-0,117,817,917,817,99151K60
13/05/2021-4,00%-0,337,928,407,928,4081K63
12/05/2021-2,37%-0,208,258,498,008,78297K126
11/05/20213,55%0,298,458,067,408,48392K172
10/05/2021-3,32%-0,288,168,507,968,51311K152
07/05/2021-1,75%-0,158,448,698,238,69277K143
06/05/2021-2,94%-0,268,598,828,309,29690K251
05/05/20214,12%0,358,859,008,719,39530K223
04/05/20213,79%0,318,508,688,299,501M448
03/05/20216,36%0,498,198,607,808,922M601
30/04/202112,24%0,847,706,866,859,502M856
29/04/20212,69%0,186,866,766,606,99189K82
28/04/20210,60%0,046,686,656,586,70100K42
27/04/2021-0,90%-0,066,646,686,646,84149K62
26/04/20211,52%0,106,706,856,526,85187K81
23/04/2021-3,65%-0,256,606,856,527,13692K330
22/04/20215,38%0,356,856,676,466,86290K154
20/04/20210,15%0,016,506,656,256,92608K278
19/04/20216,74%0,416,496,296,216,65371K181
16/04/20216,11%0,356,085,805,806,841M681
15/04/2021-3,05%-0,185,735,915,615,9771K71
14/04/20210,34%0,025,916,005,866,36383K194
13/04/20213,70%0,215,895,665,496,00597K266
12/04/20212,16%0,125,685,565,465,68209K64
09/04/2021-2,63%-0,155,565,785,455,78379K171
08/04/2021-10,36%-0,665,716,325,626,32986K468
07/04/202114,57%0,816,375,905,906,842M1.294
06/04/2021-2,28%-0,135,565,695,485,97289K207
05/04/20219,85%0,515,695,165,136,38749K477
01/04/20210,97%0,055,185,195,145,3325K20
31/03/2021-3,93%-0,215,135,415,125,5043K40
30/03/20211,71%0,095,345,415,265,5639K38
29/03/20213,55%0,185,255,105,105,50122K93
26/03/20210,40%0,025,075,065,055,077K6
25/03/20210,40%0,025,055,045,035,197K5
24/03/2021-0,40%-0,025,035,055,025,098K11
23/03/20210,00%0,005,055,035,035,125K5
22/03/20210,00%0,005,055,015,015,2436K22
19/03/20211,20%0,065,055,005,005,1012K15
18/03/20210,00%0,004,995,004,995,0038K20
17/03/2021-0,40%-0,024,995,024,995,0216K9
16/03/20210,20%0,015,015,024,995,2739K31
15/03/2021-0,20%-0,015,005,025,005,0211K10
12/03/2021-0,79%-0,045,015,025,015,023K6
11/03/20210,00%0,005,055,035,025,0513K17
10/03/20211,20%0,065,055,025,005,0712K12
09/03/20210,00%0,004,995,004,995,0220K11
08/03/20210,00%0,004,995,044,995,0443K20
05/03/2021-0,20%-0,014,995,014,995,017K10
04/03/2021-0,99%-0,055,005,015,005,0416K16
03/03/2021-0,98%-0,055,055,024,995,0718K21
02/03/20211,80%0,095,105,004,995,1055K29
01/03/20210,20%0,015,015,034,995,1632K25
26/02/20210,20%0,015,005,044,995,30118K37
25/02/2021-2,16%-0,114,995,074,995,3550K38
24/02/2021-2,11%-0,115,105,354,995,3581K45
23/02/20210,00%0,005,215,235,115,6163K64
22/02/2021-8,44%-0,485,215,745,105,77368K152
19/02/202114,03%0,705,695,015,005,69127K76
18/02/20210,00%0,004,994,994,995,37205K120
17/02/2021-0,40%-0,024,995,074,995,075K9
12/02/20210,40%0,025,014,994,995,0326K15
11/02/20210,00%0,004,995,004,995,0659K31
10/02/2021-0,20%-0,014,995,014,995,0658K29
09/02/2021-3,10%-0,165,005,025,005,1570K60
08/02/20210,19%0,015,165,095,095,1936K15
05/02/2021-0,39%-0,025,155,235,125,2422K16
04/02/2021-0,96%-0,055,175,225,105,2627K19
03/02/20212,35%0,125,225,055,055,2563K43
02/02/2021-0,39%-0,025,105,124,975,1845K41
01/02/20210,79%0,045,125,084,905,34224K123
29/01/2021-0,97%-0,055,085,075,005,1021K25
28/01/20211,18%0,065,135,014,955,13150K62
27/01/2021-8,15%-0,455,075,215,005,27264K177
26/01/2021-3,33%-0,195,525,705,525,7770K38
22/01/2021-3,06%-0,185,715,805,625,8071K32
21/01/2021-1,83%-0,115,896,015,716,0128K22
20/01/20212,56%0,156,005,815,766,0060K33
19/01/2021-3,31%-0,205,856,085,806,0845K37
18/01/20210,17%0,016,056,055,836,05198K66
15/01/20211,85%0,116,045,945,796,2581K54
14/01/2021-1,17%-0,075,935,955,775,99116K76
13/01/2021-4,76%-0,306,006,285,976,32124K68
12/01/20212,44%0,156,306,406,066,40116K86
11/01/2021-2,38%-0,156,156,346,106,85228K101
08/01/20211,61%0,106,306,276,016,3582K54
07/01/2021-4,62%-0,306,206,585,956,58274K178
06/01/2021-5,25%-0,366,506,836,407,06477K169
05/01/2021-2,28%-0,166,867,106,407,37741K318
04/01/202112,68%0,797,026,406,297,02842K339
30/12/20204,01%0,246,235,985,806,23343K156
29/12/20204,72%0,275,995,745,746,0069K50
28/12/2020-2,72%-0,165,725,885,706,0037K39
23/12/20201,55%0,095,885,755,755,99121K41
22/12/20200,00%0,005,795,795,795,8983K19
21/12/2020-3,50%-0,215,795,755,656,00121K38
18/12/20200,00%0,006,006,005,806,0493K49
17/12/20200,00%0,006,006,035,796,0359K51
16/12/20204,53%0,266,005,855,746,20265K155
15/12/20201,59%0,095,745,605,375,7587K68
14/12/2020-2,59%-0,155,655,705,635,80130K55
11/12/2020-0,85%-0,055,805,925,665,9276K37
10/12/2020-3,15%-0,195,856,045,856,0471K40
09/12/2020-1,63%-0,106,046,075,916,09175K88
08/12/2020-0,81%-0,056,146,195,986,1962K52
07/12/2020-0,16%-0,016,196,206,086,3066K51
04/12/2020-0,80%-0,056,206,275,986,38159K107
03/12/20202,46%0,156,256,105,826,61466K221
02/12/20207,39%0,426,105,705,616,26315K203
01/12/2020-1,73%-0,105,685,815,436,00111K98
30/11/2020-8,25%-0,525,786,115,736,28171K170
27/11/2020-4,26%-0,286,306,586,026,58472K256
26/11/2020-2,37%-0,166,586,756,577,401M482
25/11/2020--6,746,256,006,871M664


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito