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: FZDA11

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
26/03/20264,20%5,06125,66125,66125,66125,661K2
24/03/20260,01%0,01120,60120,62120,60120,624K3
19/03/2026-4,83%-6,12120,59120,61120,59120,611K2
17/03/20265,08%6,12126,71126,71126,71126,716333
13/03/2026-5,11%-6,49120,59120,59120,59120,592K3
12/03/20265,40%6,51127,08127,08127,08127,086351
11/03/2026-1,41%-1,72120,57126,49120,57126,502K4
10/03/20261,47%1,77122,29120,61120,60122,292K6
09/03/2026-7,29%-9,48120,52130,00120,52130,003K2
06/03/20260,25%0,33130,00129,99129,99130,001K2
05/03/2026-0,25%-0,33129,67130,00121,34130,005K4
04/03/20260,00%0,00130,00130,00130,00130,002K2
03/03/2026-0,76%-1,00130,00130,00130,00130,001301
27/02/20260,26%0,34131,00120,10120,10131,00127K11
25/02/20264,93%6,14130,66130,66130,66130,663911
24/02/2026-4,90%-6,42124,52120,36120,36124,522442
20/02/2026-0,01%-0,01130,94130,94130,94130,941301
19/02/20265,91%7,31130,95122,98122,98130,957452
18/02/2026-4,20%-5,42123,64130,96123,64130,966252
13/02/20265,75%7,02129,06122,02122,02129,062K4
12/02/2026-0,46%-0,57122,04122,04122,04122,046101
11/02/20263,03%3,61122,61122,61122,61122,611221
10/02/2026-0,57%-0,68119,00119,22119,00119,224762
09/02/2026-3,40%-4,21119,68119,68119,68119,681191
06/02/20260,72%0,89123,89130,82123,89130,823852
05/02/20263,96%4,68123,00123,00123,00123,006151
04/02/2026-1,40%-1,68118,32120,59118,32120,5913K5
03/02/2026-0,50%-0,60120,00120,61120,00120,6127K6
30/01/20260,00%0,00120,60120,60120,60120,601201
29/01/20260,02%0,03120,60120,61120,60120,611K3
27/01/2026-0,47%-0,57120,57120,57120,57120,572411
26/01/2026-7,53%-9,86121,14121,14121,14121,141211
23/01/20260,00%0,00131,00131,00130,99131,0019K4
22/01/20260,00%0,00131,00130,98130,98131,005232
21/01/20268,80%10,60131,00120,40120,40131,004K8
20/01/20260,00%0,00120,40120,41120,40120,416023
16/01/2026-0,86%-1,04120,40120,81120,40120,815K5
15/01/2026-7,30%-9,56121,44121,44121,44121,446071
13/01/20260,00%0,00131,00131,00130,99131,004K4
12/01/20260,00%0,00131,00131,00131,00131,005241
08/01/2026-0,08%-0,11131,00131,01131,00131,0120K2
07/01/20260,08%0,11131,11131,16131,11131,165244
26/12/2025-12,67%-19,00131,00131,00131,00131,007862
22/12/20250,00%0,00150,00149,99149,99150,001K2
19/12/202514,50%19,00150,00150,00150,00150,005K3
18/12/2025-12,67%-19,00131,00131,00131,00131,005242
10/12/20250,01%0,01150,00138,99138,99150,0050K4
05/12/2025-0,01%-0,01149,99149,99149,99149,991491
19/11/202515,38%20,00150,00150,00150,00150,0010K1
17/11/2025-6,47%-9,00130,00130,00130,00130,001301
10/11/20256,92%9,00139,00138,99138,99139,002K2
06/11/20250,00%0,00130,00130,01130,00130,0113K4
05/11/2025-0,01%-0,01130,00130,01130,00130,015202
03/11/2025-3,70%-4,99130,01135,00130,01135,002K3
30/10/2025-2,87%-3,99135,00135,00135,00135,006751
28/10/20256,92%8,99138,99130,01130,01138,992692
22/10/20250,00%0,00130,00130,00130,00130,006502
06/10/20250,00%0,00130,00130,00130,00130,001301
29/09/20250,00%0,00130,00130,00130,00130,005201
26/09/20250,00%0,00130,00130,00130,00130,003901
24/09/2025-10,34%-15,00130,00130,01130,00135,009155
23/09/202511,53%14,99145,00130,00130,00145,008K9
22/09/20250,01%0,01130,01130,01130,01130,016504
17/09/20250,00%0,00130,00130,00130,00130,001301
11/09/2025-0,01%-0,01130,00130,00130,00130,001301
10/09/20250,00%0,00130,01130,01130,01130,012601
08/09/20250,01%0,01130,01130,01130,01130,011301
03/09/2025-0,01%-0,01130,00130,00130,00130,0016K4
28/08/2025-7,14%-9,99130,01130,01130,01130,016501
27/08/20250,01%0,01140,00140,00140,00140,002802
26/08/2025-0,01%-0,01139,99139,99139,99139,991391
25/08/20253,70%5,00140,00140,00140,00140,001401
22/08/20253,85%5,00135,00130,00129,99135,0013K6
20/08/20250,00%0,00130,00129,99129,99130,003892
19/08/20250,78%1,01130,00128,99128,99130,005163
14/08/20250,01%0,01128,99128,98128,98128,995K5
13/08/20258,84%10,48128,98128,98128,98128,981281
06/08/20250,00%0,00118,50118,51118,50118,516K7
28/07/20250,16%0,19118,50118,50118,50118,501K2
17/07/2025-7,57%-9,69118,31120,01118,31120,015K4
11/07/20255,79%7,00128,00128,00128,00128,001K3
10/07/20250,00%0,00121,00120,00120,00121,009663
09/07/20250,83%1,00121,00121,00121,00121,001211
07/07/20251,41%1,67120,00120,00120,00120,002401
03/07/20250,02%0,02118,33118,33118,33118,331181
02/07/20250,00%0,00118,31118,33118,31118,331K3
25/06/2025-0,02%-0,02118,31118,31118,31118,311K1
18/06/20250,00%0,00118,33118,33118,33118,335911
17/06/20250,02%0,02118,33118,33118,33118,332361
13/06/2025-0,03%-0,04118,31118,31118,31118,312K2
09/06/20250,03%0,04118,35118,35118,35118,352361
23/05/2025-0,03%-0,03118,31128,99118,31128,9919K10
22/05/2025-8,26%-10,65118,34118,34118,34118,341181
21/05/20250,00%0,00128,99128,99128,99128,9923K18
20/05/20259,02%10,67128,99128,99128,99128,992K4
16/05/20250,00%0,00118,32118,32118,32118,321K1
15/05/2025-4,43%-5,48118,32118,38118,31118,386K6
09/05/20254,61%5,46123,80118,36118,36123,803653
07/05/2025-2,06%-2,49118,34118,34118,34118,341181
29/04/20250,02%0,03120,83120,83120,83120,831201
16/04/2025-6,31%-8,13120,80120,80120,80120,801201
15/04/20250,73%0,93128,93128,93128,93128,931281
10/04/20252,92%3,63128,00128,00128,00128,007K1
08/04/20250,00%0,00124,37124,37124,37124,371K1
28/03/20253,70%4,44124,37124,04124,04124,373723
27/03/2025-6,52%-8,37119,93119,93119,93119,931191
25/03/20256,03%7,30128,30128,30128,30128,301281
21/03/2025-0,06%-0,07121,00117,94117,94121,002K2
20/03/20250,00%0,00121,07121,07121,07121,074841
18/03/20250,02%0,02121,07121,07121,07121,071211
14/03/2025-6,16%-7,94121,05121,05121,05121,051211
10/03/20250,01%0,01128,99128,99128,99128,993K1
07/03/20258,37%9,96128,98118,00118,00128,988K7
06/03/2025-7,73%-9,97119,02128,98119,02128,996153
28/02/20250,00%0,00128,99128,98128,98128,991K2
26/02/20254,02%4,99128,99124,00124,00128,9990K5
25/02/20250,00%0,00124,00124,00124,00124,006202
24/02/2025-0,01%-0,01124,00124,00124,00124,009921
21/02/20252,49%3,01124,01121,00121,00124,012K4
20/02/2025-4,72%-5,99121,00115,22115,22121,002K4
11/02/202510,41%11,97126,99126,99126,99126,992532
10/02/2025-10,83%-13,97115,02115,02115,02115,021151
31/01/20250,00%0,00128,99128,99128,99128,997732
30/01/202519,42%20,98128,99128,99128,99128,9914K7
29/01/2025-4,53%-5,12108,01113,13108,01113,137863
28/01/2025-12,30%-15,86113,13128,99113,00128,996K19
21/01/20251,19%1,52128,99128,99128,99128,991K1
17/01/20256,22%7,47127,47115,01105,00127,472M338
15/01/20252,05%2,41120,00116,40116,40120,001K2
13/01/2025-7,74%-9,86117,59127,00117,59127,451K3
09/01/2025-0,41%-0,53127,45127,44127,44127,458923
23/12/2024-0,79%-1,02127,98127,98127,98127,981271
16/12/20247,50%9,00129,00108,00108,00129,0014K18
13/12/2024--120,00120,01120,00120,0122K5


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar