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
08/12/2023	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	-2,83%	-1,79	61,39	61,76	61,39	61,76	737	4
20/09/2023	0,64%	0,40	63,18	63,55	63,06	63,66	2K	26
19/09/2023	-4,33%	-2,84	62,78	64,42	62,78	64,42	755	3
15/09/2023	-1,26%	-0,84	65,62	65,79	65,62	65,79	7K	2
14/09/2023	1,57%	1,03	66,46	66,46	66,46	66,46	7K	1
13/09/2023	-1,36%	-0,90	65,43	65,43	65,43	65,43	34K	2
12/09/2023	-0,39%	-0,26	66,33	66,57	66,33	66,64	8K	3
11/09/2023	2,26%	1,47	66,59	66,59	66,59	66,59	66	1
08/09/2023	-2,38%	-1,59	65,12	65,33	65,12	65,35	9K	4
06/09/2023	-2,01%	-1,37	66,71	66,43	66,43	66,82	8K	17
05/09/2023	1,11%	0,75	68,08	68,54	67,65	68,54	297K	9
04/09/2023	-1,28%	-0,87	67,33	67,33	67,33	67,33	201	1
01/09/2023	3,26%	2,15	68,20	67,34	67,24	69,04	566K	197
31/08/2023	6,53%	4,05	66,05	66,05	66,05	66,05	792	1
30/08/2023	-1,90%	-1,20	62,00	65,20	62,00	65,34	98K	439
29/08/2023	0,27%	0,17	63,20	63,20	63,20	63,20	632	1
28/08/2023	1,69%	1,05	63,03	63,03	63,03	63,03	189	1
25/08/2023	-3,07%	-1,96	61,98	63,93	61,76	63,93	17K	5
23/08/2023	2,04%	1,28	63,94	64,46	63,94	64,46	575	2
22/08/2023	-1,99%	-1,27	62,66	63,69	62,66	64,15	287K	462
21/08/2023	-0,68%	-0,44	63,93	63,90	63,90	63,93	1K	2
18/08/2023	-2,10%	-1,38	64,37	65,05	64,10	65,05	7K	6
17/08/2023	1,15%	0,75	65,75	65,28	65,28	65,75	4K	2
16/08/2023	-1,22%	-0,80	65,00	65,20	65,00	65,20	3K	3
15/08/2023	-3,24%	-2,20	65,80	66,43	65,80	66,43	4M	109
14/08/2023	0,79%	0,53	68,00	67,27	67,10	68,00	9K	4
11/08/2023	-3,16%	-2,20	67,47	67,79	67,47	68,07	2K	11
09/08/2023	0,50%	0,35	69,67	69,67	69,67	69,67	975	1
08/08/2023	0,22%	0,15	69,32	69,17	67,26	69,38	72K	7
07/08/2023	0,07%	0,05	69,17	69,40	69,06	69,50	7K	4
04/08/2023	-1,52%	-1,07	69,12	69,57	69,12	69,57	138	2
03/08/2023	3,18%	2,16	70,19	70,19	70,19	70,19	4K	1
02/08/2023	-2,90%	-2,03	68,03	69,14	68,03	69,14	1K	3
01/08/2023	-0,27%	-0,19	70,06	69,91	69,49	70,43	2M	4.327
31/07/2023	2,05%	1,41	70,25	69,07	69,07	70,25	11K	8
28/07/2023	0,34%	0,23	68,84	68,45	67,97	68,84	547	6
27/07/2023	1,24%	0,84	68,61	68,22	68,22	69,35	66K	6
26/07/2023	-2,95%	-2,06	67,77	68,30	67,77	68,30	3K	2
25/07/2023	5,42%	3,59	69,83	69,75	69,40	69,83	4K	5
24/07/2023	-0,08%	-0,05	66,24	64,23	64,23	66,24	76K	5
21/07/2023	-1,40%	-0,94	66,29	66,29	66,29	66,29	132	1
20/07/2023	3,91%	2,53	67,23	66,57	66,30	68,06	78K	1.012
19/07/2023	-0,54%	-0,35	64,70	64,00	63,76	64,70	12K	22
18/07/2023	0,43%	0,28	65,05	64,70	64,59	65,27	8K	5
17/07/2023	-1,37%	-0,90	64,77	64,77	64,77	64,77	2K	1
14/07/2023	-1,34%	-0,89	65,67	66,56	65,67	66,56	16K	5
13/07/2023	1,99%	1,30	66,56	67,45	66,56	67,45	23K	6
12/07/2023	1,41%	0,91	65,26	65,13	65,13	65,26	848	6
11/07/2023	1,72%	1,09	64,35	64,00	63,96	64,35	2K	6
10/07/2023	0,99%	0,62	63,26	63,19	63,19	63,36	25K	196
07/07/2023	1,47%	0,91	62,64	61,80	61,80	62,64	1K	5
06/07/2023	-1,89%	-1,19	61,73	61,50	61,50	61,73	800	2
05/07/2023	-3,38%	-2,20	62,92	64,57	62,84	64,57	6K	11
04/07/2023	7,16%	4,35	65,12	64,53	64,53	65,12	9K	4
03/07/2023	-4,42%	-2,81	60,77	64,87	60,71	64,93	26K	378
30/06/2023	0,14%	0,09	63,58	63,58	63,58	63,58	9K	1
29/06/2023	-1,69%	-1,09	63,49	63,23	62,76	63,50	28K	392
27/06/2023	3,05%	1,91	64,58	63,89	63,89	64,58	6K	3
26/06/2023	2,62%	1,60	62,67	62,12	62,12	62,85	20K	28
23/06/2023	-2,01%	-1,25	61,07	61,37	61,00	61,37	11K	5
22/06/2023	-1,83%	-1,16	62,32	64,24	62,32	64,24	6K	3
21/06/2023	1,28%	0,80	63,48	63,01	62,93	63,49	8K	4
20/06/2023	-1,96%	-1,25	62,68	62,73	62,60	62,73	2K	3
19/06/2023	-0,47%	-0,30	63,93	62,70	62,68	63,93	50K	6
16/06/2023	-0,54%	-0,35	64,23	64,22	64,22	64,23	4K	2
15/06/2023	-0,71%	-0,46	64,58	64,37	64,37	64,59	84K	4
14/06/2023	5,91%	3,63	65,04	64,89	64,89	65,04	4K	2
12/06/2023	-0,52%	-0,32	61,41	61,88	61,41	61,88	183K	3
09/06/2023	0,08%	0,05	61,73	61,45	61,45	61,73	5K	2
07/06/2023	0,46%	0,28	61,68	61,68	61,68	61,68	185	1
06/06/2023	0,95%	0,58	61,40	61,40	61,40	61,40	101K	2
05/06/2023	-1,51%	-0,93	60,82	61,68	60,82	61,68	461K	13
02/06/2023	3,26%	1,95	61,75	60,64	60,52	61,80	101K	5
01/06/2023	3,91%	2,25	59,80	60,00	59,80	60,00	4K	3
31/05/2023	0,79%	0,45	57,55	56,64	56,64	57,55	2K	2
30/05/2023	-0,40%	-0,23	57,10	57,54	57,10	57,54	6K	2
29/05/2023	-1,00%	-0,58	57,33	57,91	57,33	58,55	2K	4
26/05/2023	2,60%	1,47	57,91	57,60	57,60	58,47	11K	8
25/05/2023	3,65%	1,99	56,44	56,18	56,18	56,44	2K	2
24/05/2023	-5,11%	-2,93	54,45	56,76	54,45	56,76	18K	18
23/05/2023	-2,94%	-1,74	57,38	58,02	57,38	58,02	54K	8
22/05/2023	-0,20%	-0,12	59,12	59,18	59,02	59,35	1K	5
19/05/2023	1,44%	0,84	59,24	58,40	58,40	60,09	1K	4
18/05/2023	-0,14%	-0,08	58,40	58,07	58,07	59,01	4K	7
17/05/2023	-	-	58,48	58,53	58,48	58,57	11K	3

Date,Open,High,Low,Close,Volume
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
20-Sep-23,63.55,63.66,63.06,63.18,1647
19-Sep-23,64.42,64.42,62.78,62.78,755
15-Sep-23,65.79,65.79,65.62,65.62,6644
14-Sep-23,66.46,66.46,66.46,66.46,6646
13-Sep-23,65.43,65.43,65.43,65.43,33826
12-Sep-23,66.57,66.64,66.33,66.33,7965
11-Sep-23,66.59,66.59,66.59,66.59,66
08-Sep-23,65.33,65.35,65.12,65.12,8623
06-Sep-23,66.43,66.82,66.43,66.71,8266
05-Sep-23,68.54,68.54,67.65,68.08,296612
04-Sep-23,67.33,67.33,67.33,67.33,201
01-Sep-23,67.34,69.04,67.24,68.20,565948
31-Aug-23,66.05,66.05,66.05,66.05,792
30-Aug-23,65.20,65.34,62.00,62.00,97957
29-Aug-23,63.20,63.20,63.20,63.20,632
28-Aug-23,63.03,63.03,63.03,63.03,189
25-Aug-23,63.93,63.93,61.76,61.98,16675
23-Aug-23,64.46,64.46,63.94,63.94,575
22-Aug-23,63.69,64.15,62.66,62.66,287032
21-Aug-23,63.90,63.93,63.90,63.93,1086
18-Aug-23,65.05,65.05,64.10,64.37,7498
17-Aug-23,65.28,65.75,65.28,65.75,3546
16-Aug-23,65.20,65.20,65.00,65.00,3379
15-Aug-23,66.43,66.43,65.80,65.80,4300543
14-Aug-23,67.27,68.00,67.10,68.00,8925
11-Aug-23,67.79,68.07,67.47,67.47,1963
09-Aug-23,69.67,69.67,69.67,69.67,975
08-Aug-23,69.17,69.38,67.26,69.32,71777
07-Aug-23,69.40,69.50,69.06,69.17,7466
04-Aug-23,69.57,69.57,69.12,69.12,138
03-Aug-23,70.19,70.19,70.19,70.19,3509
02-Aug-23,69.14,69.14,68.03,68.03,1429
01-Aug-23,69.91,70.43,69.49,70.06,2270949
31-Jul-23,69.07,70.25,69.07,70.25,10695
28-Jul-23,68.45,68.84,67.97,68.84,547
27-Jul-23,68.22,69.35,68.22,68.61,65658
26-Jul-23,68.30,68.30,67.77,67.77,2982
25-Jul-23,69.75,69.83,69.40,69.83,3967
24-Jul-23,64.23,66.24,64.23,66.24,76417
21-Jul-23,66.29,66.29,66.29,66.29,132
20-Jul-23,66.57,68.06,66.30,67.23,77692
19-Jul-23,64.00,64.70,63.76,64.70,12285
18-Jul-23,64.70,65.27,64.59,65.05,7780
17-Jul-23,64.77,64.77,64.77,64.77,1878
14-Jul-23,66.56,66.56,65.67,65.67,16188
13-Jul-23,67.45,67.45,66.56,66.56,22734
12-Jul-23,65.13,65.26,65.13,65.26,848
11-Jul-23,64.00,64.35,63.96,64.35,1667
10-Jul-23,63.19,63.36,63.19,63.26,25066
07-Jul-23,61.80,62.64,61.80,62.64,1251
06-Jul-23,61.50,61.73,61.50,61.73,800
05-Jul-23,64.57,64.57,62.84,62.92,6379
04-Jul-23,64.53,65.12,64.53,65.12,8651
03-Jul-23,64.87,64.93,60.71,60.77,26146
30-Jun-23,63.58,63.58,63.58,63.58,8774
29-Jun-23,63.23,63.50,62.76,63.49,27992
27-Jun-23,63.89,64.58,63.89,64.58,6361
26-Jun-23,62.12,62.85,62.12,62.67,19732
23-Jun-23,61.37,61.37,61.00,61.07,11009
22-Jun-23,64.24,64.24,62.32,62.32,6020
21-Jun-23,63.01,63.49,62.93,63.48,7933
20-Jun-23,62.73,62.73,62.60,62.68,2380
19-Jun-23,62.70,63.93,62.68,63.93,49540
16-Jun-23,64.22,64.23,64.22,64.23,3918
15-Jun-23,64.37,64.59,64.37,64.58,83942
14-Jun-23,64.89,65.04,64.89,65.04,3967
12-Jun-23,61.88,61.88,61.41,61.41,182845
09-Jun-23,61.45,61.73,61.45,61.73,5047
07-Jun-23,61.68,61.68,61.68,61.68,185
06-Jun-23,61.40,61.40,61.40,61.40,101310
05-Jun-23,61.68,61.68,60.82,60.82,460676
02-Jun-23,60.64,61.80,60.52,61.75,100958
01-Jun-23,60.00,60.00,59.80,59.80,3829
31-May-23,56.64,57.55,56.64,57.55,1551
30-May-23,57.54,57.54,57.10,57.10,5883
29-May-23,57.91,58.55,57.33,57.33,1955
26-May-23,57.60,58.47,57.60,57.91,11189
25-May-23,56.18,56.44,56.18,56.44,1918
24-May-23,56.76,56.76,54.45,54.45,18413
23-May-23,58.02,58.02,57.38,57.38,54246
22-May-23,59.18,59.35,59.02,59.12,1481
19-May-23,58.40,60.09,58.40,59.24,1420
18-May-23,58.07,59.01,58.07,58.40,4435
17-May-23,58.53,58.57,58.48,58.48,11413

*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