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: 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
17/04/2024-0,76%-0,011,311,321,311,323K5
16/04/2024-0,75%-0,011,321,321,321,326632
15/04/2024-5,67%-0,081,331,391,331,4211K15
12/04/2024-1,40%-0,021,411,431,411,448K7
11/04/2024-0,69%-0,011,431,441,411,456K13
10/04/20244,35%0,061,441,421,401,4516K18
09/04/2024-4,17%-0,061,381,431,361,443K15
08/04/20246,67%0,091,441,321,321,4411K20
05/04/20242,27%0,031,351,311,311,352662
04/04/20240,76%0,011,321,361,321,364K7
03/04/20240,00%0,001,311,351,311,354K10
01/04/2024-2,24%-0,031,311,331,301,363K9
28/03/20240,75%0,011,341,361,331,386K19
27/03/20241,53%0,021,331,331,331,335323
25/03/20240,00%0,001,311,341,311,342K11
22/03/2024-2,96%-0,041,311,311,311,342K6
21/03/2024-1,46%-0,021,351,341,331,362K7
20/03/20243,01%0,041,371,351,311,371K7
19/03/2024-0,75%-0,011,331,331,301,3312K16
18/03/2024-2,90%-0,041,341,351,331,3515K14
15/03/20240,00%0,001,381,381,361,382K5
14/03/20240,00%0,001,381,381,381,383K4
13/03/20242,99%0,041,381,401,371,444K14
12/03/2024-3,60%-0,051,341,401,341,409K15
11/03/20241,46%0,021,391,391,371,413K8
08/03/2024-1,44%-0,021,371,421,371,421K6
07/03/20240,72%0,011,391,391,381,4112K23
06/03/2024-2,82%-0,041,381,431,371,4311K21
05/03/20242,90%0,041,421,431,371,4310K30
04/03/2024-1,43%-0,021,381,401,381,4419K33
01/03/2024-3,45%-0,051,401,431,401,438K16
29/02/20242,11%0,031,451,441,401,4516K21
28/02/20240,00%0,001,421,411,401,4522K27
27/02/20240,00%0,001,421,401,391,4917K31
26/02/20241,43%0,021,421,481,421,5720K29
23/02/2024-2,78%-0,041,401,471,401,4733K29
22/02/2024-2,04%-0,031,441,491,441,5144K39
21/02/2024-0,68%-0,011,471,501,461,507K12
20/02/2024-0,67%-0,011,481,501,461,502K10
19/02/20240,00%0,001,491,501,481,504K10
16/02/2024-1,32%-0,021,491,511,451,517K15
15/02/2024-1,95%-0,031,511,541,461,5510K22
14/02/20244,76%0,071,541,451,451,549K9
09/02/20240,00%0,001,471,491,471,5010K10
08/02/20241,38%0,021,471,521,421,5724K44
07/02/2024-3,33%-0,051,451,531,451,5329K28
06/02/2024-0,66%-0,011,501,541,501,569K24
05/02/2024-4,43%-0,071,511,621,501,6233K90
02/02/2024-0,63%-0,011,581,621,581,649K12
01/02/2024-0,62%-0,011,591,651,571,6517K28
31/01/20240,00%0,001,601,611,601,645K15
30/01/2024-1,84%-0,031,601,631,601,6421K30
29/01/2024-5,23%-0,091,631,721,601,7241K60
26/01/20241,18%0,021,721,711,651,7530K33
25/01/20241,80%0,031,701,721,691,7962K83
24/01/20240,00%0,001,671,711,651,7321K36
23/01/2024-1,76%-0,031,671,691,641,7319K30
22/01/20241,19%0,021,701,731,691,80142K123
19/01/2024-1,18%-0,021,681,681,681,6812K14
18/01/20240,00%0,001,701,681,681,7319K34
17/01/2024-1,16%-0,021,701,731,681,7467K59
16/01/2024-7,03%-0,131,721,871,691,89158K143
15/01/20248,19%0,141,851,761,701,92169K157
12/01/20240,00%0,001,711,781,701,8450K114
11/01/2024-5,00%-0,091,711,801,701,99225K219
10/01/20240,00%0,001,801,751,751,8119K16
09/01/20240,00%0,001,801,791,701,8037K38
08/01/20242,86%0,051,801,781,721,8214K21
05/01/2024-2,23%-0,041,751,841,701,8536K41
04/01/2024-2,72%-0,051,791,891,761,8938K36
03/01/2024-3,16%-0,061,841,901,801,9452K59
02/01/2024-0,52%-0,011,901,951,811,9524K35
28/12/20230,53%0,011,911,921,881,9222K29
27/12/2023-0,52%-0,011,901,941,901,9938K45
26/12/20230,00%0,001,911,921,911,9924K29
22/12/2023-4,02%-0,081,911,981,911,9921K26
21/12/2023-0,50%-0,011,991,991,911,9913K20
20/12/20230,50%0,012,002,011,942,013K9
19/12/20230,00%0,001,991,981,922,008K18
18/12/2023-0,50%-0,011,991,971,911,9932K36
15/12/2023-1,48%-0,032,001,971,962,022K6
14/12/20230,50%0,012,032,001,942,0419K32
13/12/20231,00%0,022,022,001,992,024K4
12/12/20230,50%0,012,002,081,992,0815K30
11/12/2023-3,40%-0,071,992,051,992,089K20
08/12/20233,00%0,062,062,032,022,0826K29
07/12/2023-2,44%-0,052,002,041,902,0824K55
06/12/20230,00%0,002,052,052,002,1023K32
05/12/2023-3,30%-0,072,052,122,002,1441K53
04/12/20230,95%0,022,122,112,112,124K4
01/12/2023-1,87%-0,042,102,112,092,125K12
30/11/2023-1,38%-0,032,142,152,122,1812K15
29/11/20231,88%0,042,172,102,102,171K4
28/11/20230,47%0,012,132,132,112,132K4
27/11/20230,47%0,012,122,122,092,135K9
24/11/2023-1,86%-0,042,112,132,112,1912K10
23/11/20230,00%0,002,152,152,122,174K6
22/11/2023-0,46%-0,012,152,132,122,197K10
21/11/20231,41%0,032,162,132,122,163K7
20/11/2023-1,84%-0,042,132,142,122,174K8
17/11/20231,40%0,032,172,172,142,1913K16
16/11/2023-1,83%-0,042,142,152,142,1813K18
14/11/20232,83%0,062,182,122,122,1815K26
13/11/20230,00%0,002,122,142,122,145K9
10/11/20230,00%0,002,122,152,122,2133K51
09/11/2023-1,85%-0,042,122,162,122,3259K55
08/11/20230,93%0,022,162,182,162,185K11
07/11/2023-0,47%-0,012,142,142,122,2018K21
06/11/2023-0,92%-0,022,152,172,152,171K4
03/11/20232,36%0,052,172,172,122,1722K21
01/11/20230,95%0,022,122,152,122,152K7
31/10/20230,48%0,012,102,092,092,111K5
30/10/2023-4,57%-0,102,092,212,092,2942K50
27/10/2023-3,52%-0,082,192,302,192,3447K52
26/10/2023-1,30%-0,032,272,392,272,3911K14
25/10/20230,00%0,002,302,332,292,3321K10
24/10/20230,00%0,002,302,342,302,4113K12
23/10/20230,44%0,012,302,392,272,3914K15
20/10/2023-5,76%-0,142,292,502,282,5032K37
19/10/2023-7,25%-0,192,432,692,392,6938K75
18/10/2023-3,68%-0,102,622,682,572,6914K19
17/10/2023-0,73%-0,022,722,752,672,757K12
16/10/20230,37%0,012,742,782,712,8515K25
13/10/2023-13,06%-0,412,733,012,713,0549K54
11/10/20236,80%0,203,142,922,873,19110K92
10/10/20232,08%0,062,942,902,602,9887K141
09/10/202325,22%0,582,882,422,422,98287K259
06/10/2023-6,50%-0,162,302,362,302,4512K17
05/10/20231,23%0,032,462,492,392,494K12
04/10/20230,41%0,012,432,532,282,5325K28
03/10/2023-2,42%-0,062,422,542,422,6638K45
02/10/20233,33%0,082,482,352,352,5525K36
29/09/20236,19%0,142,402,292,282,4929K51
28/09/2023--2,262,292,262,314K7


*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