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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
15/02/2019-2,17%-0,020,900,940,900,9689K49
14/02/20194,55%0,040,920,890,890,9318K14
13/02/2019-2,22%-0,020,880,940,860,9417K12
12/02/20191,12%0,010,900,900,900,9416K21
11/02/20191,14%0,010,890,900,890,907K5
08/02/2019-4,35%-0,040,880,920,850,9529K36
07/02/20190,00%0,000,920,910,880,98132K91
06/02/20198,24%0,070,920,850,840,9266K37
05/02/2019-1,16%-0,010,850,870,840,8845K38
04/02/2019-1,15%-0,010,860,880,850,882K10
01/02/20192,35%0,020,870,860,850,9081K45
31/01/2019-3,41%-0,030,850,850,850,8810K24
30/01/20190,00%0,000,880,860,860,888K16
29/01/20192,33%0,020,880,870,850,886K19
28/01/20192,38%0,020,860,830,830,8653K18
24/01/2019-2,33%-0,020,840,880,840,8815K24
23/01/20191,18%0,010,860,850,850,8810K18
22/01/2019-3,41%-0,030,850,860,840,8718K21
21/01/20193,53%0,030,880,860,850,882K9
18/01/2019-2,30%-0,020,850,880,830,89106K53
17/01/20193,57%0,030,870,850,820,8947K41
16/01/2019-1,18%-0,010,840,840,840,893K16
15/01/2019-4,49%-0,040,850,830,830,8924K28
14/01/20193,49%0,030,890,860,830,8930K36
11/01/2019-3,37%-0,030,860,890,850,8919K17
10/01/20191,14%0,010,890,880,850,8917K25
09/01/20193,53%0,030,880,850,840,891K11
08/01/2019-3,41%-0,030,850,910,850,9117K19
07/01/2019-2,22%-0,020,880,930,880,9450K37
04/01/2019-2,17%-0,020,900,910,870,9167K48
03/01/2019-4,17%-0,040,920,970,870,9763K65
02/01/201911,63%0,100,960,860,800,96104K107
28/12/20180,00%0,000,860,850,830,8730K49
27/12/20181,18%0,010,860,840,800,8624K32
26/12/201810,39%0,080,850,800,790,8550K54
21/12/20181,32%0,010,770,760,750,8252K54
20/12/2018-5,00%-0,040,760,780,760,804K10
19/12/20181,27%0,010,800,790,760,8028K37
18/12/20180,00%0,000,790,790,750,8038K48
17/12/2018-1,25%-0,010,790,810,780,8114K26
14/12/2018-1,23%-0,010,800,810,790,8534K50
13/12/20180,00%0,000,810,810,790,8253K26
12/12/20181,25%0,010,810,790,780,8125K45
11/12/20185,26%0,040,800,760,760,8228K52
10/12/20180,00%0,000,760,760,730,7810K15
07/12/20182,70%0,020,760,750,730,7610K21
06/12/20182,78%0,020,740,730,720,749K19
05/12/2018-1,37%-0,010,720,760,710,7658K53
04/12/2018-3,95%-0,030,730,760,700,7884K64
03/12/2018-1,30%-0,010,760,750,720,8093K58
30/11/2018-2,53%-0,020,770,770,760,8190K104
29/11/2018-7,06%-0,060,790,840,790,86168K119
28/11/2018-3,41%-0,030,850,860,810,8782K76
27/11/20181,15%0,010,880,870,840,8833K42
26/11/2018-2,25%-0,020,870,890,840,8987K82
23/11/2018-3,26%-0,030,890,920,880,9270K37
22/11/20180,00%0,000,920,930,900,93191K73
21/11/2018-1,08%-0,010,920,940,900,9520K31
19/11/20180,00%0,000,930,910,890,9323K39


*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