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
19/11/202415,87%16,98124,00107,03107,03124,002312
18/11/20240,00%0,00107,02119,96107,02128,4930K18
14/11/2024-7,74%-8,98107,02114,61107,02114,613K5
06/11/20240,87%1,00116,00111,01111,01116,003K4
01/11/2024-0,86%-1,00115,00115,00115,00115,009201
30/10/20240,87%1,00116,00116,00116,00116,001161
29/10/2024-0,43%-0,50115,00115,00115,00115,001151
28/10/2024-10,40%-13,40115,50115,52115,50115,524624
25/10/202412,09%13,90128,90127,89127,89129,0010K9
24/10/20240,00%0,00115,00115,00115,00115,004602
22/10/20240,00%0,00115,00115,00115,00115,005751
18/10/20240,00%0,00115,00115,50115,00115,506K2
15/10/20240,00%0,00115,00115,00115,00115,006K3
14/10/20240,00%0,00115,00115,00115,00115,001K2
10/10/20240,01%0,01115,00114,99106,90115,003K12
09/10/20247,96%8,48114,99114,99114,99114,993441
08/10/2024-2,74%-3,00106,51109,51106,31109,516K9
04/10/20240,00%0,00109,51110,00109,51110,006573
03/10/20240,03%0,03109,51109,51109,51109,513282
02/10/2024-15,13%-19,52109,48109,50109,48109,506565
30/09/20246,23%7,57129,00121,00121,00129,00168K23
27/09/20243,79%4,43121,43117,50117,50121,436K3
26/09/202410,15%10,78117,00114,99114,99117,0015K4
24/09/20240,01%0,01106,22106,22106,22106,229552
23/09/20240,00%0,00106,21106,21106,21106,211061
20/09/20240,00%0,00106,21106,21106,06106,213K5
18/09/20240,00%0,00106,21106,25106,21106,254242
16/09/20240,16%0,17106,21106,05106,02106,215K6
12/09/20240,01%0,01106,04106,04106,04106,0510K6
11/09/2024-7,79%-8,96106,03106,03106,03106,031061
10/09/20241,76%1,99114,99114,99114,99114,995741
09/09/20246,58%6,98113,00113,00113,00113,004521
04/09/2024-0,92%-0,98106,02107,00106,02107,003203
30/08/2024-11,89%-14,44107,00107,00107,00107,002K3
16/08/202416,72%17,40121,44120,00120,00121,4410K7
15/08/20240,32%0,33104,04103,81103,81104,052K3
13/08/20240,30%0,31103,71104,48103,71104,48503K2
09/08/20240,07%0,07103,40103,40103,40103,40258K1
08/08/20241,16%1,18103,33102,11102,10103,33256K3
07/08/2024-5,77%-6,26102,15110,00102,15110,00208K6
06/08/2024-5,73%-6,59108,41108,40108,40108,411K2
02/08/20240,01%0,01115,00115,00115,00115,003K4
01/08/20240,00%0,00114,99114,99114,99114,991141
31/07/20247,44%7,96114,99114,99114,99114,992292
30/07/20240,01%0,01107,03107,03107,03107,031071
29/07/20240,00%0,00107,02107,05107,02107,0511K5
24/07/20240,00%0,00107,02107,02107,02107,022142
23/07/2024-1,50%-1,63107,02108,65107,02108,659K8
17/07/20240,00%0,00108,65108,65108,65108,651081
16/07/2024-0,01%-0,01108,65108,66108,65108,665K3
15/07/2024-2,98%-3,34108,66114,99108,66115,018K6
12/07/2024-6,67%-8,00112,00108,00108,00112,001K4
10/07/202414,18%14,90120,00107,06107,05120,98878K8
08/07/2024-6,16%-6,90105,10105,05105,05105,103M3
05/07/2024-6,67%-8,00112,00121,00112,00121,003M14
02/07/20240,84%1,00120,00119,00119,00121,003K4
01/07/20240,00%0,00119,00121,00119,00121,0049K4
28/06/2024-1,65%-2,00119,00125,00119,00128,307534
27/06/20240,83%1,00121,00121,00121,00121,006K2
25/06/20240,84%1,00120,00120,00120,00120,001201
24/06/20240,00%0,00119,00121,00119,00121,004K3
20/06/20240,00%0,00119,00119,00119,00119,001K1
18/06/20240,00%0,00119,00119,00119,00119,002381
17/06/20240,00%0,00119,00119,00119,00119,008K13
14/06/2024-7,10%-9,10119,00119,00119,00119,003K2
12/06/2024-0,70%-0,90128,10128,10128,10128,101281
11/06/20240,00%0,00129,00129,00129,00129,001291
10/06/20248,40%10,00129,00126,00126,00129,005K6
06/06/20240,00%0,00119,00119,00119,00119,002381
05/06/20240,00%0,00119,00119,00119,00119,003572
03/06/2024-6,29%-7,99119,00119,00119,00119,052K4
28/05/20246,71%7,99126,99119,00119,00126,993K2
27/05/20240,00%0,00119,00119,00119,00119,006K1
24/05/2024-0,02%-0,02119,00120,00119,00120,007K2
23/05/20240,01%0,01119,02119,02119,02119,023573
22/05/20240,01%0,01119,01119,01119,01119,202K4
17/05/20240,00%0,00119,00119,00119,00119,003571
16/05/2024-0,57%-0,68119,00119,00119,00119,005K2
15/05/2024-0,27%-0,32119,68114,10114,10119,686K5
14/05/20244,35%5,00120,00120,71120,00120,713K2
13/05/2024-10,14%-12,98115,00124,99113,24124,994K10
08/05/20249,38%10,98127,98123,00113,22128,9912K11
07/05/2024-1,10%-1,30117,00118,22117,00118,2213K8
03/05/2024-5,37%-6,71118,30118,21118,21118,306K7
02/05/2024-1,57%-1,99125,01125,01125,01125,019K1
30/04/20241,22%1,53127,00123,01123,01127,004962
26/04/20240,00%0,00125,47125,47123,96125,472K5
25/04/2024-1,55%-1,98125,47123,01123,00126,996K5
23/04/2024-1,20%-1,55127,45127,45127,45127,452541
19/04/20242,38%3,00129,00122,25122,25129,0031K6
18/04/2024-2,33%-3,00126,00121,82121,80129,0053K12
17/04/20245,72%6,98129,00127,00125,00129,006M46.442
16/04/2024-3,92%-4,98122,02123,02122,01123,022M99
15/04/20240,01%0,01127,00125,47123,01127,007K5
11/04/20241,21%1,52126,99123,02123,02126,993K5
10/04/20241,98%2,44125,47126,99125,47126,995062
09/04/2024-3,88%-4,96123,03127,99123,01127,9910K9
05/04/2024-0,01%-0,01127,99123,03123,03127,993742
04/04/2024-0,78%-1,00128,00127,99127,99128,008952
03/04/20244,45%5,50129,00129,00129,00129,002582
02/04/20240,39%0,48123,50129,20123,50129,201M4
01/04/2024-4,64%-5,98123,02129,00123,01129,008K4
28/03/20245,63%6,87129,00123,00123,00129,007443
27/03/2024-5,51%-7,12122,13123,00122,13123,003672
26/03/2024-0,04%-0,05129,25129,30129,25129,305K2
25/03/20245,90%7,20129,30122,10122,10129,306K6
22/03/20240,08%0,10122,10122,02122,00122,1012K3
21/03/20240,00%0,00122,00122,00122,00122,003662
20/03/20240,00%0,00122,00122,02122,00122,029K7
19/03/2024-1,32%-1,63122,00122,00122,00122,0010K1
18/03/20241,20%1,47123,63123,63123,63123,631K1
15/03/2024-0,67%-0,82122,16122,00122,00122,163K3
14/03/20240,60%0,73122,98122,10122,10122,985K6
13/03/20240,12%0,15122,25122,10122,10122,253K6
12/03/20240,00%0,00122,10122,10122,10122,1011K5
11/03/20240,08%0,10122,10122,00122,00125,994K8
08/03/20240,00%0,00122,00122,50122,00122,502K2
07/03/2024-1,98%-2,47122,00122,01122,00122,016K4
06/03/2024-0,01%-0,01124,47121,81121,80124,475K5
05/03/20241,20%1,48124,48123,00123,00124,486202
04/03/2024-4,28%-5,50123,00121,81121,81123,004882
01/03/20240,39%0,50128,50128,00128,00128,508983
29/02/20244,49%5,50128,00121,80121,80128,111M141
28/02/20240,00%0,00122,50122,50122,50122,502452
27/02/2024-2,00%-2,50122,50122,51122,50123,984K5
26/02/2024-2,43%-3,11125,00128,11125,00128,1110K7
23/02/20241,67%2,11128,11126,00126,00128,117654
22/02/2024-0,31%-0,39126,00126,00126,00126,005044
21/02/20241,23%1,53126,39124,85124,85126,3911K5
20/02/20242,51%3,06124,86123,00123,00126,383K8
19/02/2024-0,02%-0,02121,80121,81121,80121,814K5
16/02/2024-0,96%-1,18121,82121,82121,82121,826091
15/02/2024-0,07%-0,09123,00123,05123,00123,051K2
09/02/2024--123,09123,08123,08123,094922


*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

© 2017-2024 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