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
24/04/2024	1,07%	0,87	82,48	82,88	81,60	83,20	4M	1.014
23/04/2024	-3,15%	-2,65	81,61	81,92	81,61	83,12	98K	15
22/04/2024	-1,97%	-1,69	84,26	84,52	83,52	84,74	3M	74
19/04/2024	-1,79%	-1,57	85,95	88,47	85,95	88,83	2M	55
18/04/2024	1,30%	1,12	87,52	88,77	87,09	88,98	887K	28
17/04/2024	-0,72%	-0,63	86,40	88,38	86,40	89,37	2M	1.804
16/04/2024	0,64%	0,55	87,03	85,30	84,33	87,03	2M	33
15/04/2024	1,74%	1,48	86,48	85,50	85,50	87,37	4M	64
12/04/2024	-1,62%	-1,40	85,00	88,69	85,00	89,17	2M	72
11/04/2024	-0,03%	-0,03	86,40	86,82	85,02	86,82	43K	10
10/04/2024	0,69%	0,59	86,43	85,41	84,22	87,06	2M	1.946

09/04/2024	2,12%	1,78	85,84	86,06	84,82	86,32	3M	673
08/04/2024	0,67%	0,56	84,06	84,24	83,50	84,24	26K	8
05/04/2024	-0,41%	-0,34	83,50	83,00	82,62	83,68	718K	19
04/04/2024	0,19%	0,16	83,84	83,45	82,96	84,16	1M	24
03/04/2024	1,65%	1,36	83,68	83,12	82,52	83,74	8M	177
02/04/2024	3,16%	2,52	82,32	80,08	80,08	82,32	18K	36
01/04/2024	3,10%	2,40	79,80	80,24	79,70	80,40	26K	14
28/03/2024	3,92%	2,92	77,40	77,40	77,40	77,40	12K	1
26/03/2024	-1,48%	-1,12	74,48	75,50	74,48	75,50	149	2
25/03/2024	0,09%	0,07	75,60	75,50	75,50	75,76	107K	5
22/03/2024	-1,35%	-1,03	75,53	75,53	75,53	75,53	8K	1
21/03/2024	2,22%	1,66	76,56	76,16	76,16	76,56	61K	26
20/03/2024	0,94%	0,70	74,90	72,71	72,71	74,90	147	2
19/03/2024	-0,07%	-0,05	74,20	73,00	73,00	74,20	15K	4
18/03/2024	0,07%	0,05	74,25	74,35	74,25	74,76	447K	6
15/03/2024	3,52%	2,52	74,20	72,79	72,79	74,51	508K	64
14/03/2024	-1,52%	-1,11	71,68	72,00	71,65	72,00	5K	9
13/03/2024	9,34%	6,22	72,79	69,82	69,82	72,79	439K	24
12/03/2024	-0,94%	-0,63	66,57	67,47	66,57	67,47	40K	4
11/03/2024	0,27%	0,18	67,20	66,43	66,43	67,20	34K	3
08/03/2024	1,45%	0,96	67,02	67,02	67,02	67,02	1K	1
07/03/2024	8,56%	5,21	66,06	64,27	64,27	66,06	12K	4
05/03/2024	-2,80%	-1,75	60,85	62,28	60,85	62,28	12K	6
01/03/2024	-1,39%	-0,88	62,60	63,24	62,60	63,30	2K	13
29/02/2024	2,21%	1,37	63,48	63,24	63,24	63,48	760	2
28/02/2024	-1,04%	-0,65	62,11	62,40	62,11	62,40	137K	5
27/02/2024	-1,69%	-1,08	62,76	62,72	62,72	62,81	36K	16
26/02/2024	0,00%	0,00	63,84	63,84	63,84	63,84	3K	1
22/02/2024	0,85%	0,54	63,84	63,84	63,84	63,84	383	1
21/02/2024	0,00%	0,00	63,30	63,30	63,30	63,30	3K	1
20/02/2024	-0,63%	-0,40	63,30	63,18	63,18	63,30	39K	3
19/02/2024	-2,45%	-1,60	63,70	62,04	62,04	63,70	186K	4
16/02/2024	4,43%	2,77	65,30	64,33	64,33	65,30	2K	3
15/02/2024	3,29%	1,99	62,53	61,80	61,80	62,53	19K	2
14/02/2024	-2,05%	-1,27	60,54	60,84	60,48	60,84	6K	3
09/02/2024	-6,26%	-4,13	61,81	62,27	61,75	62,27	71K	8
07/02/2024	0,41%	0,27	65,94	65,67	65,67	65,94	4K	2
05/02/2024	1,50%	0,97	65,67	65,67	65,67	65,67	65	1
02/02/2024	-1,36%	-0,89	64,70	65,73	64,33	65,73	3K	3
01/02/2024	-0,21%	-0,14	65,59	65,59	65,59	65,59	655	1
31/01/2024	-0,62%	-0,41	65,73	65,87	65,73	66,98	5K	12
30/01/2024	1,13%	0,74	66,14	65,79	65,38	66,43	30K	19
29/01/2024	2,11%	1,35	65,40	65,40	65,40	65,40	2K	1
25/01/2024	-2,87%	-1,89	64,05	64,99	64,05	64,99	8K	4
24/01/2024	4,67%	2,94	65,94	65,88	65,39	67,02	9K	9
23/01/2024	0,66%	0,41	63,00	63,84	63,00	63,84	699	6
22/01/2024	0,32%	0,20	62,59	62,59	62,59	62,59	375	1
19/01/2024	0,08%	0,05	62,39	62,76	62,39	62,76	3K	2
18/01/2024	-0,29%	-0,18	62,34	62,52	62,34	62,52	124	2
17/01/2024	-2,17%	-1,39	62,52	63,22	62,52	63,91	314	3
16/01/2024	-4,58%	-3,07	63,91	64,10	63,84	64,10	2K	8
15/01/2024	0,90%	0,60	66,98	65,94	65,94	66,98	51K	3
12/01/2024	0,00%	0,00	66,38	66,86	66,38	66,86	133	2
11/01/2024	-1,95%	-1,32	66,38	67,03	66,38	67,03	2K	2
10/01/2024	0,22%	0,15	67,70	67,64	67,64	68,47	4K	3
08/01/2024	0,00%	0,00	67,55	67,55	67,55	67,55	135	1
05/01/2024	0,07%	0,05	67,55	67,55	67,55	67,55	2K	1
04/01/2024	-0,69%	-0,47	67,50	67,97	67,48	67,97	2K	3
03/01/2024	-1,42%	-0,98	67,97	67,29	66,99	67,97	3K	43
02/01/2024	-0,17%	-0,12	68,95	68,95	68,95	68,95	10K	1
28/12/2023	0,47%	0,32	69,07	67,37	67,37	69,87	176K	6
27/12/2023	-0,07%	-0,05	68,75	68,75	68,75	68,75	618	5
26/12/2023	0,60%	0,41	68,80	69,11	68,80	69,11	83K	5
22/12/2023	-0,16%	-0,11	68,39	69,20	68,39	69,20	4K	4
21/12/2023	-0,15%	-0,10	68,50	68,51	68,50	68,60	89K	3
20/12/2023	1,34%	0,91	68,60	67,97	67,97	68,67	7K	3
19/12/2023	-0,50%	-0,34	67,69	67,55	67,55	67,69	2K	2
18/12/2023	-0,79%	-0,54	68,03	69,60	67,86	69,60	4K	4
15/12/2023	1,05%	0,71	68,57	69,30	68,22	69,30	7K	3
14/12/2023	5,54%	3,56	67,86	65,01	64,80	67,86	6K	7
13/12/2023	3,34%	2,08	64,30	62,22	61,80	64,30	33K	3
12/12/2023	0,00%	0,00	62,22	62,13	62,13	62,22	621	2
11/12/2023	1,77%	1,08	62,22	63,06	62,16	63,06	19K	21
08/12/2023	1,49%	0,90	61,14	61,14	61,14	61,14	366	1
07/12/2023	1,60%	0,95	60,24	60,24	60,24	60,24	2K	1
06/12/2023	-1,43%	-0,86	59,29	60,15	59,03	60,36	268K	9
05/12/2023	-3,14%	-1,95	60,15	61,92	60,15	61,92	4K	5
04/12/2023	-2,45%	-1,56	62,10	64,94	62,10	64,94	40K	8
01/12/2023	5,15%	3,12	63,66	62,76	62,76	63,79	15K	13
29/11/2023	0,30%	0,18	60,54	60,36	60,36	60,54	845	7
28/11/2023	1,12%	0,67	60,36	60,06	60,06	60,36	903	3
27/11/2023	-1,04%	-0,63	59,69	60,06	59,69	60,06	3K	3
24/11/2023	0,62%	0,37	60,32	59,95	59,95	60,42	52K	4
22/11/2023	-1,58%	-0,96	59,95	59,95	59,95	59,95	78K	2
21/11/2023	2,78%	1,65	60,91	59,60	59,60	60,91	62K	6
20/11/2023	1,89%	1,10	59,26	59,34	59,26	59,40	3K	4
17/11/2023	1,08%	0,62	58,16	58,16	58,16	58,16	58	1
16/11/2023	0,42%	0,24	57,54	57,54	57,54	57,54	230	1
14/11/2023	5,06%	2,76	57,30	54,59	54,51	57,30	11K	5
13/11/2023	-0,66%	-0,36	54,54	55,02	54,54	55,20	168K	3
10/11/2023	-1,19%	-0,66	54,90	54,55	54,12	54,90	22K	3
09/11/2023	1,85%	1,01	55,56	55,56	55,56	55,56	55	1
08/11/2023	-1,76%	-0,98	54,55	55,15	54,55	55,15	3M	9
07/11/2023	-3,99%	-2,31	55,53	55,32	54,82	55,53	712K	18
06/11/2023	0,14%	0,08	57,84	57,76	57,58	57,98	719K	22
03/11/2023	3,98%	2,21	57,76	55,55	55,55	58,35	850K	13
01/11/2023	-1,66%	-0,94	55,55	55,55	55,55	55,55	3K	1
31/10/2023	-2,06%	-1,19	56,49	56,81	56,49	56,81	57K	2
30/10/2023	3,95%	2,19	57,68	57,70	57,68	57,70	146K	2
27/10/2023	-1,35%	-0,76	55,49	55,50	55,49	55,50	55K	3
26/10/2023	-0,67%	-0,38	56,25	56,00	56,00	56,25	112	2
25/10/2023	-1,17%	-0,67	56,63	57,05	56,63	57,05	849	2
24/10/2023	2,32%	1,30	57,30	57,12	57,12	57,30	9K	2
23/10/2023	-1,20%	-0,68	56,00	56,30	56,00	56,30	4K	3
20/10/2023	-4,72%	-2,81	56,68	58,16	56,68	58,16	31K	9
19/10/2023	-2,03%	-1,23	59,49	59,60	59,49	59,60	178	2
18/10/2023	-0,49%	-0,30	60,72	60,72	60,72	60,72	60	1
17/10/2023	1,29%	0,78	61,02	60,48	60,48	61,02	242	3
16/10/2023	0,20%	0,12	60,24	60,24	60,24	60,24	1K	1
13/10/2023	-1,25%	-0,76	60,12	60,96	59,94	60,96	79K	12
11/10/2023	-3,06%	-1,92	60,88	62,80	60,88	62,80	123	2
09/10/2023	3,46%	2,10	62,80	62,80	62,80	62,80	160K	1
05/10/2023	-1,11%	-0,68	60,70	60,71	60,70	60,71	1K	3
04/10/2023	-1,63%	-1,02	61,38	61,30	61,30	61,38	429	4
03/10/2023	1,66%	1,02	62,40	62,36	62,32	62,40	443K	9
02/10/2023	-2,25%	-1,41	61,38	61,69	61,16	61,69	74K	197
29/09/2023	-0,05%	-0,03	62,79	63,20	62,79	63,20	1K	4
28/09/2023	2,75%	1,68	62,82	62,82	62,82	62,82	691	1
27/09/2023	0,69%	0,42	61,14	61,50	60,84	61,50	380K	22
26/09/2023	-1,25%	-0,77	60,72	61,55	60,30	61,55	136K	1.002
25/09/2023	0,62%	0,38	61,49	60,43	60,43	61,49	1K	4
22/09/2023	-0,46%	-0,28	61,11	61,11	61,11	61,11	61	1
21/09/2023	-	-	61,39	61,76	61,39	61,76	737	4

Date,Open,High,Low,Close,Volume
24-Apr-24,82.88,83.20,81.60,82.48,3823482
23-Apr-24,81.92,83.12,81.61,81.61,97647
22-Apr-24,84.52,84.74,83.52,84.26,2539760
19-Apr-24,88.47,88.83,85.95,85.95,2199556
18-Apr-24,88.77,88.98,87.09,87.52,887040
17-Apr-24,88.38,89.37,86.40,86.40,2134001
16-Apr-24,85.30,87.03,84.33,87.03,1857545
15-Apr-24,85.50,87.37,85.50,86.48,3987492
12-Apr-24,88.69,89.17,85.00,85.00,2250169
11-Apr-24,86.82,86.82,85.02,86.40,43367
10-Apr-24,85.41,87.06,84.22,86.43,2074976
09-Apr-24,86.06,86.32,84.82,85.84,2639610
08-Apr-24,84.24,84.24,83.50,84.06,26500
05-Apr-24,83.00,83.68,82.62,83.50,718281
04-Apr-24,83.45,84.16,82.96,83.84,1027607
03-Apr-24,83.12,83.74,82.52,83.68,8334101
02-Apr-24,80.08,82.32,80.08,82.32,18058
01-Apr-24,80.24,80.40,79.70,79.80,26308
28-Mar-24,77.40,77.40,77.40,77.40,11610
26-Mar-24,75.50,75.50,74.48,74.48,149
25-Mar-24,75.50,75.76,75.50,75.60,107270
22-Mar-24,75.53,75.53,75.53,75.53,7553
21-Mar-24,76.16,76.56,76.16,76.56,60743
20-Mar-24,72.71,74.90,72.71,74.90,147
19-Mar-24,73.00,74.20,73.00,74.20,15465
18-Mar-24,74.35,74.76,74.25,74.25,446559
15-Mar-24,72.79,74.51,72.79,74.20,508174
14-Mar-24,72.00,72.00,71.65,71.68,5393
13-Mar-24,69.82,72.79,69.82,72.79,438565
12-Mar-24,67.47,67.47,66.57,66.57,40143
11-Mar-24,66.43,67.20,66.43,67.20,34262
08-Mar-24,67.02,67.02,67.02,67.02,1340
07-Mar-24,64.27,66.06,64.27,66.06,12414
05-Mar-24,62.28,62.28,60.85,60.85,12366
01-Mar-24,63.24,63.30,62.60,62.60,2197
29-Feb-24,63.24,63.48,63.24,63.48,760
28-Feb-24,62.40,62.40,62.11,62.11,137022
27-Feb-24,62.72,62.81,62.72,62.76,35878
26-Feb-24,63.84,63.84,63.84,63.84,2872
22-Feb-24,63.84,63.84,63.84,63.84,383
21-Feb-24,63.30,63.30,63.30,63.30,2658
20-Feb-24,63.18,63.30,63.18,63.30,39117
19-Feb-24,62.04,63.70,62.04,63.70,186367
16-Feb-24,64.33,65.30,64.33,65.30,1937
15-Feb-24,61.80,62.53,61.80,62.53,19253
14-Feb-24,60.84,60.84,60.48,60.54,6233
09-Feb-24,62.27,62.27,61.75,61.81,71437
07-Feb-24,65.67,65.94,65.67,65.94,4479
05-Feb-24,65.67,65.67,65.67,65.67,65
02-Feb-24,65.73,65.73,64.33,64.70,2646
01-Feb-24,65.59,65.59,65.59,65.59,655
31-Jan-24,65.87,66.98,65.73,65.73,5293
30-Jan-24,65.79,66.43,65.38,66.14,29685
29-Jan-24,65.40,65.40,65.40,65.40,2354
25-Jan-24,64.99,64.99,64.05,64.05,8105
24-Jan-24,65.88,67.02,65.39,65.94,9343
23-Jan-24,63.84,63.84,63.00,63.00,699
22-Jan-24,62.59,62.59,62.59,62.59,375
19-Jan-24,62.76,62.76,62.39,62.39,2558
18-Jan-24,62.52,62.52,62.34,62.34,124
17-Jan-24,63.22,63.91,62.52,62.52,314
16-Jan-24,64.10,64.10,63.84,63.91,2108
15-Jan-24,65.94,66.98,65.94,66.98,51404
12-Jan-24,66.86,66.86,66.38,66.38,133
11-Jan-24,67.03,67.03,66.38,66.38,2401
10-Jan-24,67.64,68.47,67.64,67.70,4127
08-Jan-24,67.55,67.55,67.55,67.55,135
05-Jan-24,67.55,67.55,67.55,67.55,2026
04-Jan-24,67.97,67.97,67.48,67.50,2034
03-Jan-24,67.29,67.97,66.99,67.97,2973
02-Jan-24,68.95,68.95,68.95,68.95,9928
28-Dec-23,67.37,69.87,67.37,69.07,175730
27-Dec-23,68.75,68.75,68.75,68.75,618
26-Dec-23,69.11,69.11,68.80,68.80,82629
22-Dec-23,69.20,69.20,68.39,68.39,4190
21-Dec-23,68.51,68.60,68.50,68.50,89317
20-Dec-23,67.97,68.67,67.97,68.60,6720
19-Dec-23,67.55,67.69,67.55,67.69,1959
18-Dec-23,69.60,69.60,67.86,68.03,3924
15-Dec-23,69.30,69.30,68.22,68.57,7043
14-Dec-23,65.01,67.86,64.80,67.86,5727
13-Dec-23,62.22,64.30,61.80,64.30,33215
12-Dec-23,62.13,62.22,62.13,62.22,621
11-Dec-23,63.06,63.06,62.16,62.22,19136
08-Dec-23,61.14,61.14,61.14,61.14,366
07-Dec-23,60.24,60.24,60.24,60.24,1927
06-Dec-23,60.15,60.36,59.03,59.29,267621
05-Dec-23,61.92,61.92,60.15,60.15,4300
04-Dec-23,64.94,64.94,62.10,62.10,40120
01-Dec-23,62.76,63.79,62.76,63.66,15070
29-Nov-23,60.36,60.54,60.36,60.54,845
28-Nov-23,60.06,60.36,60.06,60.36,903
27-Nov-23,60.06,60.06,59.69,59.69,2993
24-Nov-23,59.95,60.42,59.95,60.32,51573
22-Nov-23,59.95,59.95,59.95,59.95,77935
21-Nov-23,59.60,60.91,59.60,60.91,61921
20-Nov-23,59.34,59.40,59.26,59.26,2549
17-Nov-23,58.16,58.16,58.16,58.16,58
16-Nov-23,57.54,57.54,57.54,57.54,230
14-Nov-23,54.59,57.30,54.51,57.30,10992
13-Nov-23,55.02,55.20,54.54,54.54,167943
10-Nov-23,54.55,54.90,54.12,54.90,22052
09-Nov-23,55.56,55.56,55.56,55.56,55
08-Nov-23,55.15,55.15,54.55,54.55,2644000
07-Nov-23,55.32,55.53,54.82,55.53,712091
06-Nov-23,57.76,57.98,57.58,57.84,718975
03-Nov-23,55.55,58.35,55.55,57.76,850018
01-Nov-23,55.55,55.55,55.55,55.55,2777
31-Oct-23,56.81,56.81,56.49,56.49,56554
30-Oct-23,57.70,57.70,57.68,57.68,145956
27-Oct-23,55.50,55.50,55.49,55.49,55490
26-Oct-23,56.00,56.25,56.00,56.25,112
25-Oct-23,57.05,57.05,56.63,56.63,849
24-Oct-23,57.12,57.30,57.12,57.30,9141
23-Oct-23,56.30,56.30,56.00,56.00,3587
20-Oct-23,58.16,58.16,56.68,56.68,31389
19-Oct-23,59.60,59.60,59.49,59.49,178
18-Oct-23,60.72,60.72,60.72,60.72,60
17-Oct-23,60.48,61.02,60.48,61.02,242
16-Oct-23,60.24,60.24,60.24,60.24,1204
13-Oct-23,60.96,60.96,59.94,60.12,79426
11-Oct-23,62.80,62.80,60.88,60.88,123
09-Oct-23,62.80,62.80,62.80,62.80,160140
05-Oct-23,60.71,60.71,60.70,60.70,1396
04-Oct-23,61.30,61.38,61.30,61.38,429
03-Oct-23,62.36,62.40,62.32,62.40,443209
02-Oct-23,61.69,61.69,61.16,61.38,73724
29-Sep-23,63.20,63.20,62.79,62.79,1261
28-Sep-23,62.82,62.82,62.82,62.82,691
27-Sep-23,61.50,61.50,60.84,61.14,380292
26-Sep-23,61.55,61.55,60.30,60.72,136084
25-Sep-23,60.43,61.49,60.43,61.49,1463
22-Sep-23,61.11,61.11,61.11,61.11,61
21-Sep-23,61.76,61.76,61.39,61.39,737

*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