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
25/09/2020-0,01%-0,01159,60159,62159,60160,8948K25
24/09/2020-0,18%-0,29159,61159,99159,55160,0034K35
23/09/2020-0,08%-0,13159,90159,52159,52161,2067K35
22/09/2020-0,73%-1,17160,03162,00160,00162,0155K63
21/09/2020-4,76%-8,05161,20165,50160,54165,5030K36
18/09/20201,04%1,75169,25167,60165,99169,50187K210
17/09/20201,65%2,72167,50164,92163,52167,9937K51
16/09/20200,78%1,28164,78162,99159,00164,7896K81
15/09/20201,26%2,03163,50163,95158,24163,95255K109
14/09/2020-0,33%-0,53161,47160,00158,14161,47199K138
11/09/2020-1,21%-1,98162,00164,56159,22164,5659K82
10/09/20202,88%4,59163,98159,44158,10168,00117K94
09/09/20200,87%1,38159,39159,72158,01159,7337K40
08/09/2020-0,64%-1,02158,01159,75158,00159,7578K61
04/09/2020-0,48%-0,77159,03159,80159,03159,9021K36
03/09/2020-0,09%-0,14159,80159,94158,55160,0044K42
02/09/20201,14%1,81159,94161,50158,14161,5025K36
01/09/2020-2,98%-4,86158,13162,00158,01162,00219K67
31/08/20201,96%3,14162,99160,50159,04163,08135K68
28/08/20200,38%0,60159,85159,05159,05159,9738K28
27/08/20200,54%0,85159,25158,40158,40160,0244K30
26/08/2020-0,98%-1,56158,40159,92158,32159,9665K48
25/08/2020-0,03%-0,04159,96159,99158,00160,00111K67
24/08/20200,33%0,52160,00159,48157,36162,00104K57
21/08/2020-0,33%-0,52159,48160,00155,77160,9765K47
20/08/20200,00%0,00160,00159,61155,01161,00137K107
19/08/20200,93%1,47160,00158,00157,06163,4560K57
18/08/20200,46%0,73158,53157,79157,70158,5350K35
17/08/2020-0,13%-0,21157,80158,50157,80164,6176K61
14/08/2020-0,63%-1,00158,01159,02158,00159,02242K108
13/08/2020-0,21%-0,33159,01159,03159,01161,0069K58
12/08/2020-1,16%-1,87159,34161,25159,06161,2569K67
11/08/20200,76%1,22161,21159,99159,13162,0055K51
10/08/20200,04%0,06159,99158,02158,02160,0047K43
07/08/20200,57%0,91159,93159,11157,50159,98112K58
06/08/20201,16%1,82159,02159,11159,00159,1121K28
05/08/2020-1,55%-2,48157,20159,68157,20159,9873K54
04/08/20201,64%2,58159,68157,10157,10159,8048K45
03/08/2020-1,55%-2,48157,10157,00156,00159,99225K81
31/07/20200,06%0,09159,58159,98156,52159,99137K101
30/07/20200,24%0,38159,49159,51158,51159,9956K46
29/07/20200,33%0,52159,11159,99158,59159,9919K24
28/07/20201,14%1,79158,59157,89156,70158,5952K45
27/07/2020-1,38%-2,20156,80159,79156,22159,79148K90
24/07/20200,61%0,96159,00158,10156,42160,0065K67
23/07/20201,83%2,84158,04158,00158,00159,44123K85
22/07/2020-4,20%-6,80155,20162,10155,20162,45358K201
21/07/2020-0,92%-1,51162,00163,61162,00164,41263K159
20/07/2020-3,25%-5,49163,51170,50163,01170,50268K182
17/07/20202,42%4,00169,00168,99168,01171,0087K41
16/07/2020-2,08%-3,50165,00170,00165,00171,00159K47
15/07/2020-0,43%-0,73168,50169,98168,00171,0095K55
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--172,55173,44169,00182,00505K182


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito