papéis
login
mais

Cotação atual, histórico e gráfico do papel: FVPQ11

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
14/07/2020-0,45%-0,77169,23170,01167,00170,852M88
13/07/2020-0,41%-0,70170,00170,70170,00171,00675K114
10/07/20203,65%6,01170,70165,55165,50170,80164K67
09/07/2020-3,63%-6,21164,69168,11163,99169,99263K187
08/07/20201,66%2,79170,90168,13168,13170,9066K72
07/07/2020-0,88%-1,49168,11169,80168,00170,01120K89
06/07/2020-0,25%-0,42169,60170,96169,31170,97255K100
03/07/20200,01%0,02170,02169,99169,99171,0060K47
02/07/2020-1,09%-1,87170,00170,01167,52171,0070K71
01/07/20203,54%5,87171,87165,23165,23171,88107K58
30/06/20201,57%2,56166,00163,44163,11168,2051K40
29/06/2020-0,16%-0,26163,44163,71163,02163,7176K42
26/06/20201,44%2,32163,70163,00162,89165,4929K35
25/06/2020-0,76%-1,23161,38162,60161,05162,6979K69
24/06/2020-2,77%-4,64162,61167,57162,51167,57192K144
23/06/2020-1,62%-2,75167,25170,01167,22170,47110K83
22/06/2020-1,68%-2,90170,00171,50169,00171,5078K87
19/06/2020-0,92%-1,60172,90174,00172,51174,0077K65
18/06/20201,41%2,42174,50174,75174,49176,9921K28
17/06/20200,63%1,08172,08171,03171,03175,0139K31
16/06/20200,09%0,16171,00170,84170,56174,82107K49
15/06/20201,82%3,05170,84170,97168,48170,97166K98
12/06/2020-1,30%-2,21167,79170,01165,59170,0175K90
10/06/2020-2,02%-3,50170,00173,50168,10174,99139K89
09/06/20201,10%1,88173,50172,60170,49174,40111K57
08/06/2020-0,63%-1,08171,62172,70170,12172,70152K80
05/06/20202,80%4,71172,70170,00167,99174,48143K74
04/06/20200,06%0,10167,99167,89167,00169,01131K71
03/06/20203,57%5,78167,89162,13162,13169,50102K86
02/06/20200,69%1,11162,11161,11159,99163,47301K152
01/06/2020-0,37%-0,59161,00161,59159,99161,99499K78
29/05/20203,24%5,07161,59159,65157,50161,98133K57
28/05/2020-0,97%-1,53156,52159,90156,52159,90186K72
27/05/20200,39%0,61158,05158,00157,81159,0132K33
26/05/20200,17%0,26157,44157,45153,82157,59155K57
25/05/20201,47%2,28157,18155,99155,24158,00191K87
22/05/20200,89%1,37154,90154,36154,36156,9876K45
21/05/20200,35%0,54153,53151,64151,64154,3798K161
20/05/20200,25%0,38152,99151,01151,01153,57228K76
19/05/20200,40%0,61152,61151,31151,31154,4878K39
18/05/20200,34%0,51152,00151,49151,00152,99238K115
15/05/20200,32%0,49151,49153,34151,00153,341M102
14/05/2020-1,64%-2,52151,00151,56149,99151,56284K101
13/05/2020-0,31%-0,48153,52154,52151,98154,54234K102
12/05/2020-0,65%-1,00154,00155,00154,00155,15189K74
11/05/20200,00%0,00155,00155,01155,00155,28630K76
08/05/2020-0,10%-0,16155,00155,01155,00156,98174K60
07/05/20200,10%0,16155,16155,08155,00157,0081K55
06/05/2020-1,70%-2,68155,00157,63154,00158,30197K77
05/05/2020-0,77%-1,22157,68157,14157,14158,9071K59
04/05/2020-3,11%-5,10158,90158,00151,01159,00108K70
30/04/20202,18%3,50164,00158,00158,00164,00191K69
29/04/20203,55%5,50160,50155,49155,20160,64284K72
28/04/20202,63%3,97155,00153,90153,61155,7094K49
27/04/20200,75%1,13151,03159,00151,03159,00297K81
24/04/2020-2,47%-3,80149,90153,82146,00153,82272K144
23/04/20202,71%4,05153,70149,65149,65154,99249K111
22/04/20202,15%3,15149,65144,03144,03150,0046K55
20/04/2020-2,33%-3,50146,50150,00144,98150,00119K175
17/04/2020-0,68%-1,03150,00151,15149,97155,96132K83
16/04/2020-1,80%-2,77151,03158,85151,00158,8574K130
15/04/2020-0,01%-0,02153,80152,90149,00153,86114K114
14/04/20203,79%5,62153,82148,00148,00153,82216K60
13/04/2020-0,10%-0,15148,20147,11146,50148,21607K79
09/04/20200,24%0,35148,35151,02147,10151,02117K89
08/04/20200,68%1,00148,00149,50147,00153,8273K60
07/04/20200,14%0,21147,00146,50146,01148,00129K79
06/04/20201,94%2,79146,79145,50144,00147,00180K87
03/04/2020-2,27%-3,35144,00147,03144,00147,0796K65
02/04/2020-0,37%-0,55147,35147,74142,00153,97129K127
01/04/2020-3,02%-4,60147,90153,48144,99153,48194K66
31/03/2020-0,90%-1,38152,50156,20151,00156,202M59
30/03/2020-3,67%-5,86153,88153,01152,51156,4846K60
27/03/20202,40%3,74159,74159,98153,96159,9985K50
26/03/20208,33%12,00156,00144,50138,00160,00180K95
25/03/20209,09%12,00144,00133,03133,03144,00113K85
24/03/20200,76%1,00132,00142,66128,00142,67158K102
23/03/2020-1,50%-2,00131,00130,00126,00133,00343K137
20/03/2020-16,35%-26,00133,00158,00133,00168,002M160
19/03/202013,57%19,00159,00180,00123,00180,00859K113
18/03/2020-18,86%-32,55140,00168,15127,00168,16804K254
17/03/2020-3,06%-5,44172,55173,44169,00182,00505K182
16/03/2020-4,31%-8,01177,99183,00169,11183,00516K148
13/03/20202,27%4,12186,00186,00184,50191,00363K110
12/03/2020-5,27%-10,12181,88190,00178,01191,992M221
11/03/2020-2,83%-5,59192,00199,00192,00202,10406K116
10/03/20201,85%3,59197,59196,00195,03200,00258K113
09/03/2020-4,90%-10,00194,00202,00191,00202,00919K243
06/03/2020-0,49%-1,00204,00205,01203,00205,01574K142
05/03/20200,00%0,00205,00205,01203,50206,00510K59
04/03/2020-0,22%-0,45205,00205,50203,00205,60437K108
03/03/20200,71%1,45205,45204,45201,03205,50316K115
02/03/2020-1,93%-4,01204,00206,12201,00206,89601K261
28/02/2020-1,83%-3,88208,01211,99205,20212,01960K313
27/02/2020-0,10%-0,21211,89212,00206,99213,00847K290
26/02/2020-0,67%-1,42212,10210,00203,78213,00837K149
21/02/2020-0,22%-0,48213,52213,99212,25214,00656K129
20/02/20200,00%0,01214,00213,50213,06214,00182K59
19/02/2020-0,23%-0,50213,99215,00213,00215,44390K106
18/02/2020-0,01%-0,02214,49215,50212,25215,50304K106
17/02/20200,24%0,51214,51213,90213,04215,50832K565
14/02/20200,05%0,10214,00214,00211,99214,00480K145
13/02/2020-0,05%-0,10213,90214,00212,74214,49151K87
12/02/2020-0,01%-0,02214,00214,49212,00214,50628K136
11/02/2020-1,15%-2,48214,02216,50213,78216,50399K113
10/02/20200,00%0,00216,50217,01215,01217,01361K113
07/02/2020-0,67%-1,45216,50219,00214,00219,00486K277
06/02/2020-0,02%-0,04217,95217,99217,08218,99483K88
05/02/20200,00%-0,01217,99217,50217,50218,00233K86
04/02/20200,64%1,39218,00216,61216,61219,00276K105
03/02/2020-1,53%-3,37216,61219,97216,60219,97643K138
31/01/20200,26%0,58219,98220,00218,51220,00239K74
30/01/2020-0,27%-0,60219,40220,00218,01220,50325K67
29/01/20200,00%0,00220,00220,01219,10220,50444K91
28/01/2020-0,41%-0,90220,00220,88218,10220,88436K91
27/01/20200,20%0,45220,90220,40218,02220,98379K76
24/01/20200,46%1,00220,45218,99218,99220,98179K70
23/01/2020-0,39%-0,86219,45217,66217,60220,99148K61
22/01/20200,87%1,89220,31217,65217,65220,32246K94
21/01/2020-0,10%-0,22218,42218,42217,60218,42793K160
20/01/2020-2,00%-4,46218,64223,10217,50223,10737K202
17/01/2020-0,49%-1,10223,10226,99223,10226,99337K126
16/01/2020-1,21%-2,75224,20227,95224,00227,95678K149
15/01/2020-0,46%-1,05226,95227,98226,15228,00263K108
14/01/20200,87%1,97228,00226,61226,05228,00776K86
13/01/2020-0,87%-1,98226,03228,00225,50228,00422K101
10/01/20200,01%0,02228,01228,00225,50228,01480K111
09/01/20201,83%4,09227,99225,80224,40228,25325K102
08/01/2020-1,37%-3,10223,90227,01223,10228,001M199
07/01/2020-0,43%-0,99227,00228,00226,99228,491M181
06/01/20201,60%3,59227,99224,50224,25228,001M175
03/01/20201,33%2,95224,40221,50221,46224,50724K143
02/01/20202,95%6,35221,45214,00214,00222,99647K130
30/12/2019--215,10209,99208,53216,97865K161


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br