Cotação atual, histórico e gráfico do papel: FCXO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FCXO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2026	1,70%	1,68	100,68	101,20	99,15	101,48	4M	99
07/05/2026	-1,18%	-1,18	99,00	101,37	99,00	102,38	848K	44
06/05/2026	5,83%	5,52	100,18	100,01	98,32	100,96	3M	4.112
05/05/2026	3,00%	2,76	94,66	93,84	93,03	94,69	635K	14
04/05/2026	-3,71%	-3,54	91,90	94,38	91,81	94,38	331K	64
30/04/2026	2,41%	2,25	95,44	95,91	95,11	96,48	258K	32
29/04/2026	-3,43%	-3,31	93,19	97,02	93,19	97,02	906K	1.317

28/04/2026	-4,09%	-4,11	96,50	98,96	96,50	99,51	1M	70
27/04/2026	-1,28%	-1,30	100,61	100,81	98,41	101,49	2M	4.337
24/04/2026	-1,06%	-1,09	101,91	107,72	100,06	107,72	2M	2.386
23/04/2026	-11,97%	-14,00	103,00	101,27	101,12	107,70	4M	2.241
22/04/2026	0,58%	0,68	117,00	114,38	114,13	117,00	2M	1.518
20/04/2026	0,03%	0,03	116,32	117,46	115,00	118,06	290K	2.024
17/04/2026	2,13%	2,42	116,29	111,59	111,59	117,44	2M	1.576
16/04/2026	-0,42%	-0,48	113,87	114,35	112,91	115,71	783K	2.027
15/04/2026	0,74%	0,84	114,35	114,63	112,77	115,75	1M	2.495
14/04/2026	-4,13%	-4,89	113,51	115,32	112,60	117,20	831K	230
13/04/2026	3,95%	4,50	118,40	113,91	113,91	118,40	1M	1.943
10/04/2026	1,12%	1,26	113,90	113,13	112,20	114,71	2M	1.769
09/04/2026	1,61%	1,79	112,64	108,63	108,63	112,70	610K	2.029
08/04/2026	6,00%	6,27	110,85	104,62	104,62	112,09	2M	3.090
07/04/2026	-0,11%	-0,12	104,58	104,59	103,09	105,30	902K	1.252
06/04/2026	-5,27%	-5,83	104,70	105,80	104,00	106,97	2M	558
02/04/2026	4,70%	4,96	110,53	105,57	100,93	110,53	1M	2.054
01/04/2026	-1,00%	-1,07	105,57	104,09	102,97	106,69	2M	3.812
31/03/2026	11,08%	10,64	106,64	97,49	97,49	106,64	1M	41
30/03/2026	-2,23%	-2,19	96,00	100,40	95,19	101,41	739K	62
27/03/2026	0,55%	0,54	98,19	98,63	96,21	99,54	1M	45
26/03/2026	-1,97%	-1,96	97,65	96,01	96,01	97,65	305K	54
25/03/2026	0,46%	0,46	99,61	100,71	98,99	101,08	627K	1.155
24/03/2026	4,99%	4,71	99,15	94,44	94,44	99,31	2M	1.901
23/03/2026	3,31%	3,03	94,44	92,34	92,34	96,20	2M	85
20/03/2026	-0,65%	-0,60	91,41	90,94	90,94	94,74	860K	169
19/03/2026	-4,55%	-4,39	92,01	91,89	89,66	93,89	5M	3.445
18/03/2026	-3,99%	-4,01	96,40	99,60	95,76	99,60	7M	3.800
17/03/2026	-0,50%	-0,50	100,41	100,44	99,80	101,42	2M	1.030
16/03/2026	1,32%	1,31	100,91	104,59	99,70	104,59	2M	2.302
13/03/2026	-3,81%	-3,95	99,60	103,50	98,70	103,50	3M	2.069
12/03/2026	-1,95%	-2,06	103,55	105,61	102,69	105,61	1M	1.116
11/03/2026	-1,23%	-1,31	105,61	105,41	103,30	106,18	1M	36
10/03/2026	3,05%	3,16	106,92	106,33	105,11	108,14	2M	2.663
09/03/2026	0,14%	0,15	103,76	103,78	96,87	103,85	4M	128
06/03/2026	-5,82%	-6,40	103,61	107,85	102,80	109,11	5M	2.190
05/03/2026	-4,60%	-5,30	110,01	114,11	107,62	114,11	6M	156
04/03/2026	0,33%	0,38	115,31	115,85	114,99	116,40	2M	53
03/03/2026	-2,10%	-2,46	114,93	112,85	107,96	114,93	6M	2.281
02/03/2026	0,43%	0,50	117,39	117,96	115,75	118,20	2M	1.872
27/02/2026	-2,30%	-2,75	116,89	119,64	114,61	119,64	1M	55
26/02/2026	0,01%	0,01	119,64	116,10	113,50	119,64	1M	52
25/02/2026	2,70%	3,15	119,63	117,65	116,89	119,76	3M	5.094
24/02/2026	4,37%	4,88	116,48	112,20	112,20	118,17	3M	2.069
23/02/2026	0,80%	0,89	111,60	119,74	109,96	119,79	3M	74
20/02/2026	1,90%	2,06	110,71	107,99	107,37	110,99	2M	128
19/02/2026	-0,34%	-0,37	108,65	108,76	104,73	108,76	2M	3.170
18/02/2026	-2,66%	-2,98	109,02	108,82	107,37	110,00	5M	2.087
13/02/2026	-0,60%	-0,68	112,00	106,27	105,17	112,00	2M	2.653
12/02/2026	-0,05%	-0,06	112,68	113,40	106,29	113,47	2M	50
11/02/2026	2,91%	3,19	112,74	111,64	109,32	113,11	2M	663
10/02/2026	-0,30%	-0,33	109,55	109,63	107,79	110,22	1M	2.146
09/02/2026	4,44%	4,67	109,88	106,33	105,93	110,86	2M	3.049
06/02/2026	0,70%	0,73	105,21	105,49	104,01	106,13	4M	2.082
05/02/2026	-2,81%	-3,02	104,48	106,00	102,38	106,29	8M	6.428
04/02/2026	-5,43%	-6,17	107,50	113,66	106,95	114,95	4M	3.323
03/02/2026	6,69%	7,13	113,67	110,20	110,00	113,67	3M	108
02/02/2026	0,51%	0,54	106,54	103,89	103,89	107,24	3M	78
30/01/2026	-6,19%	-7,00	106,00	108,10	103,23	108,84	13M	2.401
29/01/2026	2,34%	2,58	113,00	116,90	110,42	120,00	5M	199
28/01/2026	1,58%	1,72	110,42	110,83	108,18	111,83	3M	470
27/01/2026	0,59%	0,64	108,70	109,15	106,81	110,23	6M	98
26/01/2026	1,17%	1,25	108,06	110,86	107,71	111,88	6M	172
23/01/2026	2,80%	2,91	106,81	105,79	103,75	107,09	2M	78
22/01/2026	-3,57%	-3,85	103,90	108,59	103,62	109,86	4M	133
21/01/2026	0,27%	0,29	107,75	109,33	106,65	110,15	1M	332
20/01/2026	-0,61%	-0,66	107,46	105,46	104,86	107,90	2M	39
19/01/2026	2,81%	2,96	108,12	107,90	105,04	108,12	37K	28
16/01/2026	-2,24%	-2,41	105,16	108,65	104,10	108,65	2M	63
15/01/2026	-1,08%	-1,17	107,57	107,51	105,99	108,19	2M	66
14/01/2026	0,13%	0,14	108,74	108,41	105,65	109,37	2M	1.446
13/01/2026	3,52%	3,69	108,60	104,92	104,92	111,18	3M	962
12/01/2026	3,99%	4,03	104,91	103,88	102,67	105,16	2M	63
09/01/2026	3,65%	3,55	100,88	99,40	98,12	101,58	2M	53
08/01/2026	-2,09%	-2,08	97,33	99,35	95,89	99,35	2M	62
07/01/2026	-1,37%	-1,38	99,41	97,52	96,88	99,73	1M	992
06/01/2026	2,94%	2,88	100,79	101,14	100,23	101,70	869K	32
05/01/2026	4,71%	4,40	97,91	96,92	96,38	98,46	3M	70
02/01/2026	-6,04%	-6,01	93,51	94,05	92,91	94,75	1M	378
30/12/2025	3,55%	3,41	99,52	97,08	94,20	99,52	807K	43
29/12/2025	-2,03%	-1,99	96,11	97,17	95,22	97,34	908K	47
26/12/2025	2,42%	2,32	98,10	99,20	97,30	99,40	9M	2.305
23/12/2025	1,45%	1,37	95,78	94,89	94,88	96,75	2M	400
22/12/2025	3,77%	3,43	94,41	92,51	92,40	94,94	2M	731
19/12/2025	2,42%	2,15	90,98	89,27	88,97	91,17	6M	2.062
18/12/2025	0,82%	0,72	88,83	88,32	87,74	88,83	1M	32
17/12/2025	1,77%	1,53	88,11	88,26	87,02	88,90	6M	124
16/12/2025	0,60%	0,52	86,58	85,51	85,08	86,75	17K	8
15/12/2025	1,08%	0,92	86,06	85,14	85,14	87,99	7K	14
12/12/2025	-1,00%	-0,86	85,14	86,50	85,00	86,52	43K	13
11/12/2025	3,12%	2,60	86,00	84,30	84,15	86,76	647K	27
10/12/2025	2,51%	2,04	83,40	81,76	81,76	83,40	253K	7
09/12/2025	-0,27%	-0,22	81,36	80,86	80,42	81,51	35K	6
08/12/2025	-0,73%	-0,60	81,58	82,18	81,58	82,18	738	4
05/12/2025	5,25%	4,10	82,18	80,36	80,05	82,85	167K	37
04/12/2025	-1,41%	-1,12	78,08	78,17	77,65	78,48	133K	11
03/12/2025	4,10%	3,12	79,20	79,88	78,12	79,88	5K	12
02/12/2025	-0,96%	-0,74	76,08	77,29	75,74	77,29	7K	11
01/12/2025	0,39%	0,30	76,82	77,28	76,71	77,75	12K	16
28/11/2025	2,07%	1,55	76,52	75,57	75,57	77,00	4K	7
27/11/2025	-0,23%	-0,17	74,97	70,70	70,70	76,00	294K	12
26/11/2025	2,02%	1,49	75,14	74,15	74,15	75,32	86K	12
25/11/2025	0,18%	0,13	73,65	73,79	73,55	74,79	16K	15
24/11/2025	2,60%	1,86	73,52	72,17	71,83	73,84	2M	51
21/11/2025	-2,16%	-1,58	71,66	71,61	70,37	72,11	154K	14
19/11/2025	2,66%	1,90	73,24	72,72	72,72	75,00	658K	37
18/11/2025	2,93%	2,03	71,34	72,29	71,08	74,10	2M	109
17/11/2025	-3,06%	-2,19	69,31	70,00	69,10	70,38	99K	24
14/11/2025	-3,57%	-2,65	71,50	70,75	69,15	71,50	185K	29
13/11/2025	0,83%	0,61	74,15	73,39	71,10	74,15	49K	21
12/11/2025	1,60%	1,16	73,54	73,12	73,08	74,23	103K	25
11/11/2025	0,57%	0,41	72,38	72,56	72,35	72,56	104K	3
10/11/2025	1,38%	0,98	71,97	72,23	71,71	72,76	75K	10
07/11/2025	3,03%	2,09	70,99	70,01	69,52	71,40	481K	25
06/11/2025	-7,94%	-5,94	68,90	71,40	68,90	71,40	477K	73
05/11/2025	5,93%	4,19	74,84	71,40	71,04	74,84	83K	13
04/11/2025	-3,60%	-2,64	70,65	72,24	70,41	72,24	657K	28
03/11/2025	-0,37%	-0,27	73,29	73,92	72,38	74,27	3M	58
31/10/2025	-1,49%	-1,11	73,56	74,41	73,56	76,36	1M	39
30/10/2025	-2,06%	-1,57	74,67	75,05	73,56	75,75	2M	52
29/10/2025	3,74%	2,75	76,24	74,00	74,00	77,34	2M	85
28/10/2025	0,07%	0,05	73,49	72,88	72,83	74,78	3M	96
27/10/2025	-1,38%	-1,03	73,44	75,36	72,52	75,66	2M	56
24/10/2025	-0,53%	-0,40	74,47	74,17	72,58	74,54	107K	23
23/10/2025	1,46%	1,08	74,87	75,36	74,45	75,87	496K	39
22/10/2025	-0,16%	-0,12	73,79	73,59	72,31	73,99	605K	1.137
21/10/2025	-	-	73,91	74,23	73,41	74,38	6K	16

Date,Open,High,Low,Close,Volume
08-May-26,101.20,101.48,99.15,100.68,3597885
07-May-26,101.37,102.38,99.00,99.00,848268
06-May-26,100.01,100.96,98.32,100.18,2563513
05-May-26,93.84,94.69,93.03,94.66,634854
04-May-26,94.38,94.38,91.81,91.90,330907
30-Apr-26,95.91,96.48,95.11,95.44,258479
29-Apr-26,97.02,97.02,93.19,93.19,905741
28-Apr-26,98.96,99.51,96.50,96.50,1206007
27-Apr-26,100.81,101.49,98.41,100.61,1849654
24-Apr-26,107.72,107.72,100.06,101.91,2141126
23-Apr-26,101.27,107.70,101.12,103.00,3591036
22-Apr-26,114.38,117.00,114.13,117.00,1635090
20-Apr-26,117.46,118.06,115.00,116.32,290434
17-Apr-26,111.59,117.44,111.59,116.29,2148023
16-Apr-26,114.35,115.71,112.91,113.87,783183
15-Apr-26,114.63,115.75,112.77,114.35,1368207
14-Apr-26,115.32,117.20,112.60,113.51,831441
13-Apr-26,113.91,118.40,113.91,118.40,1093831
10-Apr-26,113.13,114.71,112.20,113.90,1831681
09-Apr-26,108.63,112.70,108.63,112.64,610143
08-Apr-26,104.62,112.09,104.62,110.85,2165518
07-Apr-26,104.59,105.30,103.09,104.58,901812
06-Apr-26,105.80,106.97,104.00,104.70,1841725
02-Apr-26,105.57,110.53,100.93,110.53,1138550
01-Apr-26,104.09,106.69,102.97,105.57,2063397
31-Mar-26,97.49,106.64,97.49,106.64,1365647
30-Mar-26,100.40,101.41,95.19,96.00,739468
27-Mar-26,98.63,99.54,96.21,98.19,1213500
26-Mar-26,96.01,97.65,96.01,97.65,305220
25-Mar-26,100.71,101.08,98.99,99.61,626851
24-Mar-26,94.44,99.31,94.44,99.15,2263741
23-Mar-26,92.34,96.20,92.34,94.44,1953368
20-Mar-26,90.94,94.74,90.94,91.41,859792
19-Mar-26,91.89,93.89,89.66,92.01,5369822
18-Mar-26,99.60,99.60,95.76,96.40,6932169
17-Mar-26,100.44,101.42,99.80,100.41,1646723
16-Mar-26,104.59,104.59,99.70,100.91,1870833
13-Mar-26,103.50,103.50,98.70,99.60,2724553
12-Mar-26,105.61,105.61,102.69,103.55,1226832
11-Mar-26,105.41,106.18,103.30,105.61,1061564
10-Mar-26,106.33,108.14,105.11,106.92,1894693
09-Mar-26,103.78,103.85,96.87,103.76,3534097
06-Mar-26,107.85,109.11,102.80,103.61,4740922
05-Mar-26,114.11,114.11,107.62,110.01,5639136
04-Mar-26,115.85,116.40,114.99,115.31,1730562
03-Mar-26,112.85,114.93,107.96,114.93,5961501
02-Mar-26,117.96,118.20,115.75,117.39,1909934
27-Feb-26,119.64,119.64,114.61,116.89,1228033
26-Feb-26,116.10,119.64,113.50,119.64,1057938
25-Feb-26,117.65,119.76,116.89,119.63,2502255
24-Feb-26,112.20,118.17,112.20,116.48,3087722
23-Feb-26,119.74,119.79,109.96,111.60,2591345
20-Feb-26,107.99,110.99,107.37,110.71,2160938
19-Feb-26,108.76,108.76,104.73,108.65,1922917
18-Feb-26,108.82,110.00,107.37,109.02,4513552
13-Feb-26,106.27,112.00,105.17,112.00,2380350
12-Feb-26,113.40,113.47,106.29,112.68,1910287
11-Feb-26,111.64,113.11,109.32,112.74,2046178
10-Feb-26,109.63,110.22,107.79,109.55,1192785
09-Feb-26,106.33,110.86,105.93,109.88,2041668
06-Feb-26,105.49,106.13,104.01,105.21,4228256
05-Feb-26,106.00,106.29,102.38,104.48,7779806
04-Feb-26,113.66,114.95,106.95,107.50,3977621
03-Feb-26,110.20,113.67,110.00,113.67,2635797
02-Feb-26,103.89,107.24,103.89,106.54,2885186
30-Jan-26,108.10,108.84,103.23,106.00,12787747
29-Jan-26,116.90,120.00,110.42,113.00,4925403
28-Jan-26,110.83,111.83,108.18,110.42,3181901
27-Jan-26,109.15,110.23,106.81,108.70,5732690
26-Jan-26,110.86,111.88,107.71,108.06,5578932
23-Jan-26,105.79,107.09,103.75,106.81,2282303
22-Jan-26,108.59,109.86,103.62,103.90,3514067
21-Jan-26,109.33,110.15,106.65,107.75,1078372
20-Jan-26,105.46,107.90,104.86,107.46,1721328
19-Jan-26,107.90,108.12,105.04,108.12,36533
16-Jan-26,108.65,108.65,104.10,105.16,2002839
15-Jan-26,107.51,108.19,105.99,107.57,1796465
14-Jan-26,108.41,109.37,105.65,108.74,1564587
13-Jan-26,104.92,111.18,104.92,108.60,2932448
12-Jan-26,103.88,105.16,102.67,104.91,1811032
09-Jan-26,99.40,101.58,98.12,100.88,1574058
08-Jan-26,99.35,99.35,95.89,97.33,1608691
07-Jan-26,97.52,99.73,96.88,99.41,1024672
06-Jan-26,101.14,101.70,100.23,100.79,868633
05-Jan-26,96.92,98.46,96.38,97.91,2521498
02-Jan-26,94.05,94.75,92.91,93.51,1222290
30-Dec-25,97.08,99.52,94.20,99.52,807452
29-Dec-25,97.17,97.34,95.22,96.11,907802
26-Dec-25,99.20,99.40,97.30,98.10,8602255
23-Dec-25,94.89,96.75,94.88,95.78,1696643
22-Dec-25,92.51,94.94,92.40,94.41,2022412
19-Dec-25,89.27,91.17,88.97,90.98,6052075
18-Dec-25,88.32,88.83,87.74,88.83,1305238
17-Dec-25,88.26,88.90,87.02,88.11,5960497
16-Dec-25,85.51,86.75,85.08,86.58,16557
15-Dec-25,85.14,87.99,85.14,86.06,6881
12-Dec-25,86.50,86.52,85.00,85.14,43449
11-Dec-25,84.30,86.76,84.15,86.00,647258
10-Dec-25,81.76,83.40,81.76,83.40,252667
09-Dec-25,80.86,81.51,80.42,81.36,34851
08-Dec-25,82.18,82.18,81.58,81.58,738
05-Dec-25,80.36,82.85,80.05,82.18,166823
04-Dec-25,78.17,78.48,77.65,78.08,132690
03-Dec-25,79.88,79.88,78.12,79.20,4979
02-Dec-25,77.29,77.29,75.74,76.08,6842
01-Dec-25,77.28,77.75,76.71,76.82,12365
28-Nov-25,75.57,77.00,75.57,76.52,4317
27-Nov-25,70.70,76.00,70.70,74.97,293951
26-Nov-25,74.15,75.32,74.15,75.14,86252
25-Nov-25,73.79,74.79,73.55,73.65,15511
24-Nov-25,72.17,73.84,71.83,73.52,2286709
21-Nov-25,71.61,72.11,70.37,71.66,153986
19-Nov-25,72.72,75.00,72.72,73.24,657950
18-Nov-25,72.29,74.10,71.08,71.34,2255463
17-Nov-25,70.00,70.38,69.10,69.31,99121
14-Nov-25,70.75,71.50,69.15,71.50,185256
13-Nov-25,73.39,74.15,71.10,74.15,48955
12-Nov-25,73.12,74.23,73.08,73.54,103066
11-Nov-25,72.56,72.56,72.35,72.38,104085
10-Nov-25,72.23,72.76,71.71,71.97,74823
07-Nov-25,70.01,71.40,69.52,70.99,480658
06-Nov-25,71.40,71.40,68.90,68.90,476687
05-Nov-25,71.40,74.84,71.04,74.84,82719
04-Nov-25,72.24,72.24,70.41,70.65,656905
03-Nov-25,73.92,74.27,72.38,73.29,2737810
31-Oct-25,74.41,76.36,73.56,73.56,1446786
30-Oct-25,75.05,75.75,73.56,74.67,2299501
29-Oct-25,74.00,77.34,74.00,76.24,2401732
28-Oct-25,72.88,74.78,72.83,73.49,2921083
27-Oct-25,75.36,75.66,72.52,73.44,2065769
24-Oct-25,74.17,74.54,72.58,74.47,107151
23-Oct-25,75.36,75.87,74.45,74.87,496052
22-Oct-25,73.59,73.99,72.31,73.79,604743
21-Oct-25,74.23,74.38,73.41,73.91,6497

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FCXO34