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: FVBI11

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
03/06/20200,00%0,00143,91141,00141,00146,26232K35
02/06/2020-0,17%-0,24143,91143,00142,52146,26766K696
01/06/2020-0,59%-0,85144,15140,10140,10146,42135K45
29/05/20200,69%1,00145,00142,55142,55146,00229K37
28/05/20200,70%1,00144,00143,00142,00144,00228K40
27/05/20200,70%1,00143,00140,03140,00143,43188K20
26/05/2020-1,39%-2,00142,00139,77139,77144,7458K32
25/05/20203,22%4,49144,00141,94137,70144,75107K46
22/05/2020-0,36%-0,50139,51139,02135,81143,64516K42
21/05/20200,08%0,11140,01139,90135,01141,00187K73
20/05/2020-0,11%-0,15139,90140,00139,80142,95176K48
19/05/2020-0,67%-0,95140,05143,71139,02143,7243K41
18/05/2020-1,05%-1,50141,00142,50140,84146,9886K39
15/05/20200,35%0,50142,50143,96140,40143,976M1.546
14/05/2020-1,73%-2,50142,00142,01141,50143,99243K75
13/05/2020-0,17%-0,25144,50144,76144,50145,753M471
12/05/2020-1,86%-2,74144,75144,70144,70148,00129K30
11/05/20202,07%2,99147,49144,50144,50147,9780K66
08/05/2020-0,01%-0,01144,50144,50144,50145,99139K73
07/05/20200,35%0,51144,51150,00142,50150,00285K143
06/05/20200,70%1,00144,00143,20140,05146,96230K165
05/05/2020-0,61%-0,88143,00144,09141,51146,89194K48
04/05/2020-0,08%-0,12143,88143,41140,00143,9938K17
30/04/20200,56%0,80144,00143,20143,20147,39249K57
29/04/20200,98%1,39143,20142,00142,00147,02285K54
28/04/20200,57%0,80141,81143,01138,38144,44191K39
27/04/20200,73%1,02141,01137,53137,53144,9474K37
24/04/20200,21%0,29139,99139,48137,61141,47118K53
23/04/20200,50%0,70139,70144,00139,70145,00188K78
22/04/2020-1,35%-1,90139,00139,04139,00141,50157K82
20/04/2020-0,07%-0,10140,90142,01138,99142,019K24
17/04/20200,71%1,00141,00137,61137,61141,0048K16
16/04/20201,67%2,30140,00137,53137,51140,99231K264
15/04/2020-1,62%-2,27137,70137,62137,62140,00100K35
14/04/20202,09%2,86139,97139,99137,01139,9982K61
13/04/2020-3,46%-4,91137,11143,02137,11144,90701K250
09/04/2020-1,72%-2,48142,02144,50142,00145,95118K70
08/04/20200,35%0,50144,50137,00137,00145,0052K21
07/04/20201,62%2,30144,00137,00137,00148,83288K132
06/04/20201,21%1,70141,70138,00137,00144,97311K96
03/04/2020-3,43%-4,98140,00143,02136,20143,02254K15
02/04/20202,82%3,98144,98140,99135,53144,9844K23
01/04/2020-2,76%-4,00141,00144,42139,81144,42244K23
31/03/20200,00%0,00145,00145,00145,00148,47200K69
30/03/20204,02%5,61145,00138,99138,99150,00438K143
27/03/20200,73%1,01139,39139,39130,01139,3932K23
26/03/20206,04%7,88138,38130,50130,50138,3867K27
25/03/20200,38%0,50130,50130,00130,00133,0022K17
24/03/20203,92%4,90130,00122,00121,99133,00240K44
23/03/2020-4,50%-5,90125,10128,01125,10131,45213K56
20/03/2020-1,50%-2,00131,00133,00131,00140,9758K41
19/03/20200,76%1,00133,00132,00122,23147,72513K52
18/03/2020-5,71%-8,00132,00138,39130,00138,39156K68
17/03/2020-0,07%-0,10140,00148,81140,00148,81735K82
16/03/2020-7,52%-11,40140,10150,48140,00150,48784K287
13/03/2020-4,11%-6,50151,50157,99143,81157,99210K76
12/03/20207,85%11,50158,00146,01140,00159,55460K101
11/03/2020-2,98%-4,50146,50151,49146,50151,49467K62
10/03/20200,00%0,00151,00151,51145,00153,93474K182
09/03/2020-2,58%-4,00151,00152,00145,20153,46824K154
06/03/20200,71%1,10155,00155,01154,00157,99502K108
05/03/20201,25%1,90153,90152,00152,00153,90383K22
04/03/20200,00%0,00152,00152,04152,00154,9090K49
03/03/2020-0,02%-0,03152,00152,04152,00155,00492K42
02/03/2020-1,67%-2,58152,03155,00150,02155,00334K74
28/02/20200,00%0,00154,61154,62154,61155,00231K44
27/02/20200,00%0,00154,61156,99154,61156,99779K93
26/02/2020-0,26%-0,41154,61155,01154,61155,50191K47
21/02/2020-0,08%-0,13155,02155,01155,00156,9963K31
20/02/20200,10%0,15155,15155,16155,15156,0042K19
19/02/20200,00%0,00155,00155,31155,00155,99470K169
18/02/2020-0,19%-0,30155,00154,69154,65157,00667K232
17/02/20200,19%0,29155,30155,03154,60156,50927K247
14/02/2020-0,06%-0,09155,01155,16155,01156,4836K39
13/02/2020-1,00%-1,56155,10155,91155,10156,63315K95
12/02/20200,42%0,65156,66156,01155,92157,00108K50
11/02/20200,65%1,01156,01155,00155,00157,00476K36
10/02/2020-0,45%-0,70155,00155,01155,00156,00242K90
07/02/20200,13%0,20155,70154,51154,51156,00218K120
06/02/2020-0,64%-1,00155,50157,50154,50159,00257K93
05/02/2020-2,19%-3,50156,50156,56156,50159,96630K165
04/02/20201,31%2,07160,00157,94156,51160,00358K109
03/02/2020-1,29%-2,07157,93160,00156,50160,00240K253
31/01/20200,81%1,29160,00159,00158,00160,0062K201
30/01/20201,67%2,60158,71156,52156,50158,99223K298
29/01/2020-0,25%-0,39156,11156,05156,05159,47449K288
28/01/20200,30%0,47156,50157,00156,17158,0069K203
27/01/2020-1,56%-2,47156,03156,12156,03160,00253K229
24/01/20201,54%2,40158,50156,16156,01159,99164K113
23/01/2020-0,25%-0,39156,10156,49155,21159,9837K157
22/01/20201,94%2,98156,49152,06151,30156,49452K203
21/01/2020-0,97%-1,50153,51155,02151,74156,05198K162
20/01/2020-0,68%-1,06155,01157,20155,01158,7979K188
17/01/2020-2,90%-4,66156,07160,79156,01163,0081K212
16/01/2020-1,42%-2,31160,73162,97155,26163,68226K198
15/01/20201,01%1,63163,04161,40159,00163,70113K192
14/01/20200,01%0,01161,41161,40161,38162,75118K27
13/01/20202,76%4,33161,40157,07154,50163,93257K113
10/01/20200,69%1,08157,07153,41153,41167,99600K200
09/01/20201,62%2,49155,99153,50151,30155,99143K48
08/01/20200,99%1,50153,50152,01150,00154,341M120
07/01/20200,00%0,00152,00152,01152,00154,48709K153
06/01/2020-0,01%-0,01152,00152,01152,00153,00306K137
03/01/20200,01%0,01152,01152,00152,00154,00323K157
02/01/2020-1,62%-2,50152,00145,46145,46153,60386K183
30/12/2019-0,32%-0,50154,50155,00153,93156,76170K94
27/12/2019-1,05%-1,65155,00156,65154,54156,6554K41
26/12/2019-0,55%-0,86156,65157,51155,07157,5141K41
23/12/20190,33%0,52157,51156,09148,00157,51210K176
20/12/20190,88%1,37156,99153,00151,59157,9913K19
19/12/20192,71%4,11155,62151,00150,25157,99124K58
18/12/20191,26%1,88151,51151,40150,00153,40189K82
17/12/2019-1,16%-1,76149,63151,49149,06151,49242K43
16/12/2019-0,07%-0,11151,39148,66148,66151,4965K39
13/12/20190,68%1,03151,50150,99150,99151,5046K25
12/12/20190,31%0,47150,47148,52148,52150,5840K36
11/12/20190,67%1,00150,00149,01147,44151,00353K132
10/12/2019-1,97%-3,00149,00150,50147,27151,00374K53
09/12/20194,10%5,99152,00143,51143,51152,40105K46
06/12/20191,78%2,56146,01143,01143,01148,04422K53
05/12/20190,32%0,46143,45142,99142,57143,6952K26
04/12/2019-1,04%-1,51142,99142,40141,01144,00228K449
03/12/20190,35%0,50144,50144,00140,40144,94200K53
02/12/20190,70%1,00144,00142,46142,46147,99526K120
29/11/20190,21%0,30143,00144,30142,13144,50161K46
28/11/2019-0,22%-0,32142,70143,03142,60144,36214K69
27/11/20190,72%1,02143,02142,00139,65147,00294K111
26/11/2019-0,68%-0,97142,00142,98140,05143,4871K59
25/11/20190,33%0,47142,97139,56139,56145,00192K136
22/11/20190,37%0,52142,50139,55139,05142,50477K166
21/11/20191,41%1,98141,98138,82138,82141,98198K60
19/11/20190,90%1,25140,00138,28138,28140,931M122
18/11/2019-0,32%-0,45138,75139,99138,39139,9987K47
14/11/2019--139,20138,00138,00140,99555K118


*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