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
12/11/2026-2,14%-2,33106,50106,51106,50106,51101K2
11/11/2026-0,79%-0,87108,83109,48106,56109,493K7
10/11/20261,34%1,45109,70109,70109,70109,704381
09/11/20260,00%0,00108,25109,80108,25109,80105K6
06/11/20260,00%0,00108,25108,25108,25108,25103K1
05/11/20260,00%0,00108,25107,99107,99108,251K3
30/10/2026-0,05%-0,05108,25108,25108,25108,255411
29/10/20260,00%0,00108,30108,28108,28108,301K4
28/10/2026-0,66%-0,72108,30108,30108,26108,30117K6
26/10/20260,01%0,01109,02109,02109,02109,021091
23/10/2026-0,07%-0,08109,01109,01109,01109,011091
22/10/2026-9,84%-11,91109,09119,00109,09119,005K4
21/10/202611,75%12,72121,00121,32120,00121,3220K6
20/10/2026-6,33%-7,32108,28108,28108,28108,284K1
19/10/2026-1,16%-1,36115,60115,60115,60115,601151
16/10/2026-2,53%-3,04116,96108,28108,26117,0066K24
15/10/20260,82%0,98120,00126,66120,00129,256K12
14/10/2026-4,32%-5,38119,02120,01108,30120,0182K17
13/10/2026-4,31%-5,60124,40124,43124,40124,434K5
09/10/20260,00%0,00130,00125,67120,11130,0032K24
07/10/20260,00%0,00130,00130,00130,00130,003901
05/10/20262,54%3,22130,00130,00130,00130,0020K16
02/10/2026-2,48%-3,22126,78126,78126,78126,781261
01/10/20260,00%0,00130,00130,00130,00130,002601
25/09/20260,00%0,00130,00130,00130,00130,001K2
22/09/20260,01%0,01130,00129,98129,98130,009094
21/09/2026-0,01%-0,01129,99120,02120,02129,991K3
18/09/20260,00%0,00130,00129,99129,99130,001K3
15/09/20260,01%0,01130,00129,99129,99130,006493
14/09/2026-0,01%-0,01129,99129,99129,99130,002K4
11/09/20260,00%0,00130,00130,00129,99130,004K6
10/09/20260,00%0,00130,00129,98129,98130,004K10
09/09/20260,00%0,00130,00129,99129,99130,002K4
03/09/20261,10%1,41130,00129,49129,49130,0010K8
02/09/20264,21%5,20128,59128,59128,59128,592571
18/08/20263,70%4,40123,39118,99118,99123,392422
17/08/2026-0,01%-0,01118,99119,00118,99119,008323
14/08/20260,01%0,01119,00119,00119,00119,002381
13/08/20260,00%0,00118,99118,99118,99118,9912K1
12/08/2026-4,45%-5,54118,99119,01118,99124,5010K9
11/08/20260,01%0,01124,53124,52124,52124,533K3
06/08/2026-4,22%-5,48124,52124,53124,52124,538713
05/08/20260,00%0,00130,00130,00130,00130,001K2
03/08/20260,00%0,00130,00130,00130,00130,002601
22/07/20260,00%0,00130,00130,00130,00130,001K1
20/07/20260,00%0,00130,00130,00130,00130,001K2
17/07/20260,19%0,25130,00129,99129,99130,003892
15/07/20265,75%7,05129,75129,75129,75129,756481
14/07/2026-4,20%-5,38122,70122,70122,70122,709811
13/07/20261,81%2,28128,08128,07128,07128,086402
09/07/20260,00%0,00125,80125,80125,80125,802511
01/07/20260,00%0,00125,80125,80125,80125,803771
30/06/2026-0,89%-1,13125,80129,64125,80129,663853
26/06/20265,79%6,95126,93126,93126,93126,936341
19/06/2026-7,71%-10,02119,98128,01119,98128,011K4
18/06/20260,00%0,00130,00130,00130,00130,005202
12/06/20260,00%0,00130,00130,00130,00130,002601
01/06/20260,00%0,00130,00122,88122,88130,005123
27/05/20260,00%0,00130,00130,00130,00130,001K3
21/05/20260,00%0,00130,00130,00130,00130,009102
20/05/20260,00%0,00130,00130,00130,00130,003902
18/05/20260,00%0,00130,00129,99129,99130,0015K13
11/05/20260,01%0,01130,00130,00130,00130,006501
08/05/2026-0,01%-0,01129,99129,99129,99129,991291
07/05/20260,02%0,02130,00129,99129,99130,001K3
06/05/2026-0,02%-0,02129,98129,98129,98129,981291
05/05/20266,96%8,46130,00129,98122,02130,0016K20
28/04/20260,02%0,02121,54121,54121,54121,541211
27/04/2026-6,52%-8,47121,52121,53121,52121,536072
22/04/2026-0,01%-0,01129,99129,99129,99129,991291
15/04/20267,11%8,63130,00121,40121,40130,004K12
13/04/2026-2,39%-2,97121,37121,37121,37121,372421
10/04/20262,46%2,99124,34123,61123,61124,342K3
07/04/2026-4,46%-5,66121,35121,37121,35121,371K2
01/04/2026-0,18%-0,23127,01127,01127,01127,012541
31/03/20261,26%1,58127,24125,36125,36127,242K3
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
06/10/2025--130,00130,00130,00130,001301


*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