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: FTCA11

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
14/09/2026-1,02%-0,076,786,926,786,9449K268
11/09/20260,29%0,026,856,736,736,9412K133
10/09/20260,00%0,006,836,986,726,9823K156
09/09/2026-0,29%-0,026,836,926,836,9834K153
08/09/20262,24%0,156,857,006,637,0241K188
04/09/2026-0,30%-0,026,706,726,697,1090K233
03/09/20261,97%0,136,726,666,586,7232K598
02/09/20261,38%0,096,596,516,506,5927K113
01/09/20261,40%0,096,506,416,406,6331K115
31/08/20263,05%0,196,416,416,416,5944K187
28/08/2026-2,96%-0,196,226,486,226,6457K210
27/08/20260,31%0,026,416,436,316,5744K146
26/08/2026-1,08%-0,076,396,536,306,6691K237
25/08/2026-0,31%-0,026,466,536,466,6950K240
24/08/2026-3,71%-0,256,486,736,486,7354K264
21/08/20263,38%0,226,736,606,516,9420K211
20/08/2026-2,25%-0,156,517,106,417,1054K177
19/08/2026-2,77%-0,196,666,856,236,88145K632
18/08/2026-3,52%-0,256,856,996,836,9990K293
17/08/2026-0,70%-0,057,107,157,107,1640K179
14/08/20260,85%0,067,157,157,107,1639K176
13/08/2026-0,84%-0,067,097,167,097,1647K136
12/08/2026-0,42%-0,037,157,187,147,1926K108
11/08/2026-0,14%-0,017,187,197,157,1930K118
10/08/20260,14%0,017,197,187,167,2638K148
07/08/2026-0,55%-0,047,187,297,187,2922K133
06/08/2026-0,41%-0,037,227,297,157,2944K139
05/08/20261,40%0,107,257,157,137,2973K138
04/08/2026-0,14%-0,017,157,167,127,2941K138
03/08/20260,14%0,017,167,157,077,2860K245
31/07/20260,14%0,017,157,147,117,2863K145
30/07/2026-0,70%-0,057,147,157,027,42121K186
29/07/2026-2,57%-0,197,197,307,107,4589K190
28/07/20260,00%0,007,387,477,117,48129K234
27/07/2026-4,16%-0,327,387,707,327,78159K248
24/07/20261,58%0,127,707,507,407,9160K187
23/07/20260,93%0,077,587,517,258,2097K220
22/07/2026-5,53%-0,447,517,797,438,34386K1.442
21/07/2026-2,09%-0,177,958,107,308,17136K407
20/07/2026-1,93%-0,168,128,258,108,2871K203
17/07/2026-3,38%-0,298,288,388,118,38132K286
16/07/20260,35%0,038,578,508,498,6077K178
15/07/2026-0,35%-0,038,548,608,478,6037K190
14/07/20260,71%0,068,578,608,448,6059K201
13/07/20260,12%0,018,518,358,348,5734K611
10/07/20261,19%0,108,508,408,358,5064K126
09/07/20260,00%0,008,408,408,358,4039K141
08/07/2026-0,71%-0,068,408,508,408,6185K129
07/07/20260,00%0,008,468,498,448,6921K99
06/07/2026-0,47%-0,048,468,508,368,5066K165
03/07/2026-0,47%-0,048,508,698,478,6945K104
02/07/2026-0,81%-0,078,548,758,518,7533K111
01/07/2026-0,69%-0,068,618,608,608,7412K113
30/06/2026-0,57%-0,058,678,758,538,7514K95
29/06/20263,93%0,338,728,458,368,7560K135
26/06/2026-0,24%-0,028,398,448,398,4414K93
25/06/2026-0,83%-0,078,418,578,418,7331K102
24/06/20260,47%0,048,488,548,428,5446K170
23/06/2026-2,09%-0,188,448,648,388,6449K186
22/06/20260,94%0,088,628,638,558,756K139
19/06/2026-0,35%-0,038,548,668,508,7630K115
18/06/2026-2,50%-0,228,578,798,558,7921K117
17/06/2026-0,45%-0,048,798,888,698,8873K138
16/06/20260,11%0,018,838,758,758,8627K136
15/06/20262,56%0,228,828,698,608,8234K185
12/06/20260,70%0,068,608,598,508,6042K149
11/06/20260,95%0,088,548,558,508,5924K90
10/06/2026-0,94%-0,088,468,378,378,8234K145
09/06/2026-0,12%-0,018,548,458,458,9534K164
08/06/20260,12%0,018,558,588,548,6040K146
05/06/2026-2,73%-0,248,548,808,528,8483K247
03/06/20260,92%0,088,788,628,628,8040K103
02/06/20260,46%0,048,708,848,698,8429K104
01/06/20260,00%0,008,668,658,638,75169K215
29/05/2026-0,46%-0,048,668,758,658,7684K174
28/05/2026-1,58%-0,148,708,758,708,8864K167
27/05/2026-3,07%-0,288,849,138,719,14284K903
26/05/20260,88%0,089,129,049,029,1729K220
25/05/2026-1,74%-0,169,049,018,999,1945K165
22/05/20262,79%0,259,208,958,959,20129K272
21/05/2026-0,78%-0,078,959,078,959,0718K111
20/05/2026-1,64%-0,159,028,998,969,0858K149
19/05/20260,11%0,019,179,209,119,2044K150
18/05/2026-0,33%-0,039,169,229,109,2564K217
15/05/20260,33%0,039,199,169,139,2036K163
14/05/20261,44%0,139,169,139,049,1838K101
13/05/2026-1,31%-0,129,039,159,029,23157K175
12/05/2026-0,11%-0,019,159,189,119,1828K99
11/05/20260,00%0,009,169,169,169,2318K122
08/05/20260,11%0,019,169,259,109,2552K144
07/05/20260,44%0,049,159,209,139,2013K91
06/05/2026-0,76%-0,079,119,209,109,20123K164
05/05/2026-0,33%-0,039,189,219,139,2140K163
04/05/20260,22%0,029,219,199,199,2672K174
30/04/20260,11%0,019,199,289,139,2843K123
29/04/20260,00%0,009,189,159,139,2030K92
28/04/2026-0,43%-0,049,189,209,159,2032K112
27/04/20260,44%0,049,229,189,179,2533K220
24/04/2026-0,33%-0,039,189,239,179,2314K87
23/04/20260,66%0,069,219,159,159,21113K219
22/04/2026-1,51%-0,149,159,269,109,31223K285
20/04/2026-1,06%-0,109,299,119,119,3592K211
17/04/2026-1,57%-0,159,399,409,239,40176K309
16/04/2026-0,31%-0,039,549,579,509,5878K180
15/04/20260,74%0,079,579,559,509,5771K207
14/04/20261,17%0,119,509,559,479,5531K121
13/04/2026-0,95%-0,099,399,509,369,5066K214
10/04/20260,85%0,089,489,469,409,4925K138
09/04/20260,11%0,019,409,459,379,4655K126
08/04/2026-0,11%-0,019,399,459,339,4543K157
07/04/2026-0,21%-0,029,409,409,359,4037K138
06/04/2026-0,11%-0,019,429,439,319,4344K148
02/04/20261,73%0,169,439,379,319,4561K81
01/04/2026-0,75%-0,079,279,349,279,3446K124
31/03/20261,08%0,109,349,249,209,3451K178
30/03/20260,33%0,039,249,209,179,2449K160
27/03/2026-0,43%-0,049,219,289,169,2892K146
26/03/2026-0,64%-0,069,259,419,169,43233K277
25/03/2026-0,64%-0,069,319,399,309,4796K171
24/03/2026-0,74%-0,079,379,509,309,5169K195
23/03/20260,75%0,079,449,479,329,4737K126
20/03/2026-1,26%-0,129,379,509,309,50216K305
19/03/2026-0,11%-0,019,499,539,429,5387K142
18/03/2026-2,66%-0,269,509,649,509,6591K111
17/03/20260,10%0,019,769,509,509,77201K255
16/03/20261,35%0,139,759,719,649,75196K239
13/03/20260,10%0,019,629,689,619,6895K186
12/03/20260,10%0,019,619,689,609,6875K192
11/03/2026-0,83%-0,089,609,629,609,78268K204
10/03/20261,15%0,119,689,659,589,6887K128
09/03/20260,21%0,029,579,659,529,6555K187
06/03/20260,21%0,029,559,639,529,6659K138
05/03/2026-0,31%-0,039,539,629,519,6281K175
04/03/20260,63%0,069,569,509,509,5643K116
03/03/2026-0,94%-0,099,509,469,469,60109K164
02/03/20260,21%0,029,599,579,529,6279K183
27/02/20260,21%0,029,579,559,539,5983K175
26/02/20260,53%0,059,559,569,409,56105K348
25/02/20260,32%0,039,509,569,479,57113K163
24/02/20260,21%0,029,479,509,439,5063K276
23/02/2026-0,94%-0,099,459,569,379,56318K326
20/02/2026-1,75%-0,179,549,589,509,5878K171
19/02/20260,21%0,029,719,749,539,74262K341
18/02/20260,21%0,029,699,679,649,6998K160
13/02/20260,73%0,079,679,659,659,7066K194
12/02/20260,10%0,019,609,569,569,6035K99
11/02/20260,21%0,029,599,569,559,6066K123
10/02/20260,00%0,009,579,539,539,6087K144
09/02/2026-0,73%-0,079,579,569,559,65109K223
06/02/2026-0,62%-0,069,649,739,609,7362K147
05/02/20260,21%0,029,709,739,609,7337K98
04/02/20260,83%0,089,689,699,609,6964K100
03/02/20261,05%0,109,609,509,459,6973K109
02/02/20260,64%0,069,509,539,429,5840K208
30/01/20260,11%0,019,449,539,409,5659K157
29/01/2026-0,21%-0,029,439,559,439,63103K150
28/01/2026-2,07%-0,209,459,409,409,65188K212
27/01/20262,66%0,259,659,549,409,65235K271
26/01/20261,08%0,109,409,359,359,4568K256
23/01/20260,76%0,079,309,249,239,3762K153
22/01/2026-2,64%-0,259,239,469,229,48427K461
21/01/20260,74%0,079,489,419,419,4832K94
20/01/2026-3,98%-0,399,419,589,309,67175K303
19/01/20260,20%0,029,809,869,769,90130K177
16/01/20261,87%0,189,789,609,579,78191K196
15/01/20261,37%0,139,609,509,479,6081K177
14/01/20260,32%0,039,479,449,409,50197K238
13/01/20261,07%0,109,449,349,349,4533K120
12/01/2026-0,43%-0,049,349,389,329,3887K171
09/01/20260,43%0,049,389,259,259,3861K163
08/01/20260,86%0,089,349,289,289,3563K151
07/01/20260,65%0,069,269,279,209,3166K189
06/01/2026-0,54%-0,059,209,269,169,28157K174
05/01/20260,00%0,009,259,279,159,27110K247
02/01/20260,65%0,069,259,199,199,26133K221
30/12/20250,44%0,049,199,109,109,2051K152
29/12/20250,44%0,049,159,209,129,2069K164
26/12/20250,11%0,019,119,109,089,16126K245
23/12/2025-0,55%-0,059,109,159,029,18162K328
22/12/20250,77%0,079,159,159,019,20345K428
19/12/20250,33%0,039,089,059,019,0946K236
18/12/20251,00%0,099,059,099,029,0938K74
17/12/2025-3,14%-0,298,968,938,939,08152K250
16/12/20250,22%0,029,259,259,259,32309K287
15/12/20251,43%0,139,239,159,139,2453K187
12/12/20250,00%0,009,109,159,059,1559K204
11/12/20250,55%0,059,109,119,079,1537K99
10/12/2025-0,55%-0,059,059,199,039,20151K206
09/12/2025-0,55%-0,059,109,159,069,1519K84
08/12/20251,22%0,119,159,129,109,1528K130
05/12/20250,00%0,009,049,049,009,0460K134
04/12/20250,00%0,009,049,048,999,0451K108
03/12/20250,44%0,049,049,008,999,0455K125
02/12/2025-0,44%-0,049,009,049,009,0487K104
01/12/20251,57%0,149,048,998,999,1473K151
28/11/20250,00%0,008,908,908,858,94170K207
27/11/2025-0,22%-0,028,908,938,868,93113K189
26/11/2025-0,45%-0,048,928,978,928,97105K219
25/11/2025-0,88%-0,088,969,048,969,04105K147
24/11/2025-0,11%-0,019,049,039,029,1381K223
21/11/2025-0,22%-0,029,059,149,059,1832K168
19/11/2025-2,68%-0,259,079,199,059,1953K204
18/11/20250,11%0,019,329,329,289,38127K168
17/11/20250,00%0,009,319,309,259,3769K211
14/11/2025-0,11%-0,019,319,329,239,32194K183
13/11/20251,86%0,179,329,179,109,38617K251
12/11/20250,55%0,059,159,129,059,1777K169
11/11/2025-0,22%-0,029,109,028,859,13150K313
10/11/20250,22%0,029,129,059,029,1579K128
07/11/20250,55%0,059,109,019,019,1013K91
06/11/20250,33%0,039,059,038,979,0618K83
05/11/2025-0,22%-0,029,028,958,959,1042K107
04/11/20250,00%0,009,049,048,959,1035K104
03/11/20251,01%0,099,048,958,939,0444K124
31/10/20250,34%0,038,958,988,928,9820K76
30/10/2025-0,89%-0,088,929,008,839,0260K153
29/10/20250,67%0,069,009,058,949,0512K111
28/10/20250,00%0,008,949,008,909,0014K119
27/10/20250,34%0,038,949,008,909,0524K109
24/10/2025-0,45%-0,048,919,008,909,0050K151
23/10/20250,56%0,058,958,938,869,0062K168
22/10/2025-0,22%-0,028,908,928,709,00310K2.105
21/10/2025-0,67%-0,068,929,008,889,0056K324
20/10/2025-0,77%-0,078,988,918,869,1052K142
17/10/2025-1,31%-0,129,058,988,869,1383K224
16/10/20250,77%0,079,179,169,029,20308K373
15/10/20250,55%0,059,109,129,069,1253K139
14/10/20250,00%0,009,059,109,009,1372K174
13/10/20251,00%0,099,058,958,909,1040K139
10/10/2025-0,11%-0,018,968,978,719,25125K237
09/10/20250,22%0,028,979,058,949,0522K95
08/10/20250,45%0,048,959,008,929,0021K107
07/10/2025-0,67%-0,068,919,048,809,0470K162
06/10/20250,00%0,008,979,008,949,03105K156
03/10/20250,22%0,028,979,008,959,00110K115
02/10/20250,00%0,008,959,008,959,0047K92
01/10/20251,24%0,118,958,938,858,9561K122
30/09/2025-0,11%-0,018,848,858,798,8542K120
29/09/20251,61%0,148,858,718,698,97117K218
26/09/20250,93%0,088,718,748,638,7417K65
25/09/2025-1,15%-0,108,638,758,638,79161K174
24/09/20250,69%0,068,738,638,638,7520K121
23/09/20250,46%0,048,678,658,618,68130K200
22/09/2025-1,26%-0,118,638,748,598,74141K209
19/09/20250,00%0,008,748,748,708,7427K202
18/09/2025-1,35%-0,128,748,708,628,84203K306
17/09/2025-4,01%-0,378,869,028,709,08116K316
16/09/20251,43%0,139,239,059,059,25176K204
15/09/20253,06%0,279,108,948,859,10156K185
12/09/20251,85%0,168,838,708,678,8374K177
11/09/20250,00%0,008,678,708,658,7033K115
10/09/20250,70%0,068,678,658,608,6726K99
09/09/20250,23%0,028,618,598,588,6128K82
08/09/20251,66%0,148,598,458,458,65120K157
05/09/2025-1,40%-0,128,458,578,458,5770K172
04/09/20250,82%0,078,578,528,478,6230K97
03/09/20250,59%0,058,508,468,448,5149K91
02/09/2025-0,12%-0,018,458,338,338,4634K129
01/09/20251,56%0,138,468,428,338,4942K158
29/08/2025-1,65%-0,148,338,478,318,5084K211
28/08/20250,71%0,068,478,428,358,5051K195
27/08/20251,33%0,118,418,428,308,4743K130
26/08/2025-1,31%-0,118,308,458,308,4545K152
25/08/20251,33%0,118,418,468,388,4635K166
22/08/20250,00%0,008,308,398,308,4039K108
21/08/2025-0,95%-0,088,308,398,288,3923K199
20/08/2025-0,12%-0,018,388,408,338,4020K80
19/08/2025-2,44%-0,218,398,298,298,4058K143
18/08/20251,18%0,108,608,558,488,6098K209
15/08/20251,19%0,108,508,408,318,5863K157
14/08/20250,96%0,088,408,358,288,4071K164
13/08/2025-0,48%-0,048,328,368,298,3728K103
12/08/20252,08%0,178,368,268,268,3824K91
11/08/2025-0,85%-0,078,198,268,198,3751K233
08/08/20250,49%0,048,268,288,228,3522K97
07/08/20250,74%0,068,228,278,168,2827K115
06/08/2025-0,97%-0,088,168,258,168,3568K171
05/08/2025-1,20%-0,108,248,298,238,3538K93
04/08/20250,97%0,088,348,228,228,4039K150
01/08/20250,85%0,078,268,188,188,3324K81
31/07/20251,24%0,108,198,108,108,3534K135
30/07/2025-1,94%-0,168,098,388,098,3890K179
29/07/2025-0,12%-0,018,258,268,258,37132K116
28/07/2025-1,08%-0,098,268,228,168,3855K149
25/07/20250,24%0,028,358,188,188,3540K100
24/07/20250,60%0,058,338,298,218,35118K123
23/07/20251,35%0,118,288,298,168,3286K253
22/07/2025-0,37%-0,038,178,158,158,2871K109
21/07/2025-1,56%-0,138,208,308,208,4058K185
18/07/2025-0,36%-0,038,338,408,308,4030K100
17/07/2025-3,24%-0,288,368,508,008,5274K192
16/07/20251,05%0,098,648,608,558,64187K263
15/07/20250,47%0,048,558,538,508,6047K144
14/07/20250,00%0,008,518,508,488,5367K174
11/07/20250,47%0,048,518,508,478,51120K106
10/07/2025-0,35%-0,038,478,418,418,5038K94
09/07/20250,59%0,058,508,408,408,5063K101
08/07/20250,36%0,038,458,498,408,4935K95
07/07/20250,84%0,078,428,338,338,4646K135
04/07/2025-0,36%-0,038,358,408,338,4023K91
03/07/2025-0,83%-0,078,388,328,328,4447K107
02/07/20253,43%0,288,458,078,078,4538K149
01/07/20252,00%0,168,178,178,038,1867K179
27/06/2025-0,99%-0,088,018,128,018,20138K201
26/06/2025-0,25%-0,028,098,058,058,1239K772
25/06/20250,12%0,018,118,038,038,1288K234
24/06/20251,12%0,098,108,128,028,1240K122
23/06/2025-1,72%-0,148,018,158,018,17120K683
20/06/20250,00%0,008,158,188,068,1828K119
18/06/2025-2,04%-0,178,158,068,068,2657K159
17/06/20251,22%0,108,328,118,118,64132K287
16/06/20251,11%0,098,227,967,968,2285K197
13/06/20250,62%0,058,137,957,958,1547K175
12/06/20250,12%0,018,088,087,998,0857K160
11/06/20250,25%0,028,078,058,018,0864K120
10/06/20250,25%0,028,057,937,908,0542K177
09/06/20250,00%0,008,038,067,958,0666K183
06/06/20250,12%0,018,038,027,998,0370K151
05/06/2025-0,37%-0,038,028,057,958,05318K177
04/06/2025-0,25%-0,028,058,078,028,1447K174
03/06/2025-0,25%-0,028,078,018,018,1146K124
02/06/2025-0,25%-0,028,098,018,008,1477K167
30/05/20250,75%0,068,118,058,058,1429K105
29/05/20250,00%0,008,058,078,008,1361K161
28/05/20250,25%0,028,057,937,938,1120K87
27/05/20251,39%0,118,037,867,868,0356K169
26/05/2025-1,86%-0,157,928,007,828,13175K1.170
23/05/20250,50%0,048,078,127,918,1256K300
22/05/2025-1,11%-0,098,038,107,998,1471K171
21/05/20250,74%0,068,128,157,978,1550K146
20/05/2025-3,82%-0,328,068,218,068,2189K249
19/05/20251,33%0,118,388,368,118,53175K273
16/05/2025-0,24%-0,028,278,298,278,3958K188
15/05/20252,98%0,248,298,188,058,4467K163
14/05/2025-0,25%-0,028,057,887,888,1537K120
13/05/20252,93%0,238,077,917,918,1879K166
12/05/2025-0,25%-0,027,847,917,737,9156K122
09/05/20250,64%0,057,867,767,737,8766K125
08/05/2025-0,76%-0,067,817,767,757,87105K111
07/05/20250,90%0,077,877,717,717,8737K114
06/05/20250,00%0,007,807,647,647,8340K1.374
05/05/20250,78%0,067,807,707,707,8522K131
02/05/20251,71%0,137,747,697,557,8076K173
30/04/2025-0,26%-0,027,617,697,597,72104K176
29/04/2025-0,78%-0,067,637,777,567,77104K202
28/04/2025-0,90%-0,077,697,757,637,7744K177
25/04/20251,17%0,097,767,707,657,8021K154
24/04/2025-0,13%-0,017,677,627,627,7028K79
23/04/20250,00%0,007,687,617,617,6914K103
22/04/20250,52%0,047,687,587,587,6833K127
17/04/2025-2,05%-0,167,647,647,567,6794K136
16/04/20251,43%0,117,807,707,677,8063K164
15/04/20250,52%0,047,697,657,607,7056K194
14/04/2025-0,13%-0,017,657,537,537,6841K195
11/04/2025-0,26%-0,027,667,687,597,6811K112
10/04/20251,86%0,147,687,627,487,689K77
09/04/2025-0,66%-0,057,547,597,447,5943K119
08/04/20250,40%0,037,597,577,567,7029K74
07/04/2025-0,79%-0,067,567,677,537,7026K157
04/04/2025-1,17%-0,097,627,617,587,7043K136
03/04/20250,78%0,067,717,607,607,7448K132
02/04/20250,53%0,047,657,677,597,7068K110
01/04/2025-0,52%-0,047,617,707,567,7051K204
31/03/2025-0,91%-0,077,657,567,507,7282K228
28/03/20250,39%0,037,727,787,357,7896K210
27/03/2025-0,26%-0,027,697,717,687,8151K290
26/03/20250,13%0,017,717,707,707,8515K98
25/03/20250,00%0,007,707,717,677,9532K147
24/03/20250,65%0,057,707,997,658,0089K139
21/03/2025-2,17%-0,177,658,297,638,3583K152
20/03/2025-0,76%-0,067,827,747,748,69162K173
19/03/20250,51%0,047,887,687,657,9840K121
18/03/2025-1,38%-0,117,847,857,617,8549K172
17/03/2025--7,957,717,507,9922K81


*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
login
x
 editar cadastro  meus papéis Bovespa  deslogar