Cotação atual, histórico e gráfico do papel: FDMO34

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 FDMO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,96%	-0,56	57,82	58,38	57,54	58,56	4K	32
12/06/2025	-1,52%	-0,90	58,38	58,83	57,97	58,83	27K	71
11/06/2025	0,30%	0,18	59,28	59,34	58,75	59,74	21K	28
10/06/2025	3,02%	1,73	59,10	57,78	57,78	59,10	18K	24
09/06/2025	0,21%	0,12	57,37	57,42	57,37	58,20	26K	19
06/06/2025	0,85%	0,48	57,25	56,77	56,77	57,94	116K	19
05/06/2025	-1,95%	-1,13	56,77	57,60	56,36	57,60	33K	33

04/06/2025	1,56%	0,89	57,90	57,54	57,54	58,30	11K	30
03/06/2025	0,18%	0,10	57,01	55,91	55,91	57,70	146K	48
02/06/2025	-5,06%	-3,03	56,91	58,61	56,44	58,95	113K	80
30/05/2025	3,70%	2,14	59,94	58,38	57,78	59,94	56K	39
29/05/2025	-2,84%	-1,69	57,80	60,09	57,40	60,09	32K	32
28/05/2025	2,87%	1,66	59,49	58,64	57,88	59,49	6K	25
27/05/2025	-1,98%	-1,17	57,83	59,52	57,80	59,52	29K	40
26/05/2025	1,94%	1,12	59,00	57,26	57,26	59,00	6K	5
23/05/2025	-2,56%	-1,52	57,88	59,40	57,88	59,40	66K	23
22/05/2025	-0,18%	-0,11	59,40	60,88	58,68	60,88	9K	10
21/05/2025	-2,11%	-1,28	59,51	60,17	59,50	60,26	19K	23
20/05/2025	-0,18%	-0,11	60,79	60,40	60,40	61,22	5K	33
19/05/2025	-0,20%	-0,12	60,90	61,64	60,37	61,64	912	9
16/05/2025	-0,54%	-0,33	61,02	61,57	60,90	61,57	5K	15
15/05/2025	1,64%	0,99	61,35	59,15	59,15	61,41	15K	21
14/05/2025	1,31%	0,78	60,36	60,18	59,12	60,36	11K	33
13/05/2025	-0,32%	-0,19	59,58	59,76	58,64	59,83	27K	36
12/05/2025	2,98%	1,73	59,77	60,03	59,74	60,49	37K	19
09/05/2025	-1,41%	-0,83	58,04	60,49	57,95	60,49	237K	22
08/05/2025	0,56%	0,33	58,87	60,71	58,60	61,50	5K	20
07/05/2025	-1,96%	-1,17	58,54	59,68	58,54	60,04	71K	25
06/05/2025	1,46%	0,86	59,71	58,78	56,86	60,68	105K	38
05/05/2025	0,46%	0,27	58,85	58,75	57,08	58,85	12K	22
02/05/2025	3,48%	1,97	58,58	57,80	57,52	58,58	3M	69
30/04/2025	-1,20%	-0,69	56,61	57,88	56,17	57,88	34K	15
29/04/2025	0,95%	0,54	57,30	54,96	54,96	57,30	14K	32
28/04/2025	-0,35%	-0,20	56,76	57,07	56,70	57,51	12K	32
25/04/2025	-0,52%	-0,30	56,96	57,20	56,85	57,58	53K	52
24/04/2025	2,07%	1,16	57,26	55,74	55,74	57,26	7K	15
23/04/2025	1,63%	0,90	56,10	56,11	55,70	56,45	22K	22
22/04/2025	-1,32%	-0,74	55,20	55,13	54,95	55,67	6K	13
17/04/2025	1,56%	0,86	55,94	55,44	55,44	56,30	3K	21
16/04/2025	-1,40%	-0,78	55,08	55,61	54,78	56,21	23K	18
15/04/2025	-2,44%	-1,40	55,86	56,81	55,51	56,81	18K	32
14/04/2025	4,39%	2,41	57,26	53,75	53,75	57,26	59K	19
11/04/2025	1,97%	1,06	54,85	53,47	53,39	54,85	5K	9
10/04/2025	-1,84%	-1,01	53,79	53,79	53,22	54,12	18K	24
09/04/2025	6,47%	3,33	54,80	51,47	51,47	56,00	49K	28
08/04/2025	-5,49%	-2,99	51,47	56,30	51,47	56,30	121K	49
07/04/2025	-3,27%	-1,84	54,46	54,07	53,43	55,82	26K	40
04/04/2025	3,80%	2,06	56,30	53,99	53,49	56,57	30K	34
03/04/2025	-5,60%	-3,22	54,24	55,00	53,99	55,00	24K	21
02/04/2025	2,57%	1,44	57,46	55,99	55,99	58,00	261K	35
01/04/2025	-2,74%	-1,58	56,02	57,52	56,02	57,52	104K	14
31/03/2025	2,89%	1,62	57,60	56,54	54,93	57,60	7K	16
28/03/2025	-2,32%	-1,33	55,98	57,89	55,59	57,89	3K	13
27/03/2025	-2,68%	-1,58	57,31	59,27	56,57	59,40	5K	18
26/03/2025	1,50%	0,87	58,89	58,14	58,14	59,11	21K	44
25/03/2025	-1,04%	-0,61	58,02	57,46	57,46	59,00	55K	9
24/03/2025	1,75%	1,01	58,63	58,20	58,00	58,98	28K	47
21/03/2025	1,07%	0,61	57,62	57,00	56,87	57,62	16K	12
20/03/2025	1,21%	0,68	57,01	57,06	56,77	57,41	2K	8
19/03/2025	-0,79%	-0,45	56,33	57,01	56,33	57,90	6K	14
18/03/2025	0,14%	0,08	56,78	57,27	56,24	57,27	12K	24
17/03/2025	1,29%	0,72	56,70	54,94	54,94	56,81	5K	16
14/03/2025	1,36%	0,75	55,98	55,44	55,44	55,98	5K	9
13/03/2025	-1,23%	-0,69	55,23	56,04	55,23	57,79	38K	47
12/03/2025	-0,14%	-0,08	55,92	58,88	55,41	58,88	16K	13
11/03/2025	-4,21%	-2,46	56,00	58,46	55,57	58,46	34K	53
10/03/2025	1,63%	0,94	58,46	56,48	56,48	58,70	121K	32
07/03/2025	3,42%	1,90	57,52	56,18	55,16	57,60	49K	54
06/03/2025	0,74%	0,41	55,62	54,55	54,47	55,84	6K	17
05/03/2025	-1,36%	-0,76	55,21	53,00	53,00	55,59	9K	22
28/02/2025	2,64%	1,44	55,97	54,34	54,34	56,56	15K	17
27/02/2025	-0,96%	-0,53	54,53	54,78	54,21	55,48	3K	10
26/02/2025	1,21%	0,66	55,06	54,59	54,40	55,65	83K	54
25/02/2025	1,85%	0,99	54,40	54,10	53,81	54,64	222K	70
24/02/2025	0,72%	0,38	53,41	53,57	52,99	53,64	309K	26
21/02/2025	-0,88%	-0,47	53,03	53,70	53,03	53,75	21K	25
20/02/2025	-0,56%	-0,30	53,50	54,34	53,10	54,34	14K	16
19/02/2025	1,11%	0,59	53,80	53,75	52,68	53,82	42K	37
18/02/2025	-2,35%	-1,28	53,21	53,62	52,51	53,62	389K	86
17/02/2025	0,57%	0,31	54,49	54,30	53,45	54,96	1K	19
14/02/2025	-0,02%	-0,01	54,18	55,10	53,65	55,10	12K	20
13/02/2025	1,48%	0,79	54,19	53,97	53,72	54,31	18K	39
12/02/2025	0,07%	0,04	53,40	54,00	52,67	54,00	28K	25
11/02/2025	-0,35%	-0,19	53,36	53,61	53,11	53,61	22K	24
10/02/2025	-0,67%	-0,36	53,55	54,45	53,06	54,45	100K	52
07/02/2025	1,09%	0,58	53,91	53,58	52,60	53,97	87K	48
06/02/2025	-7,57%	-4,37	53,33	55,21	53,33	55,44	3M	144
05/02/2025	-1,42%	-0,83	57,70	58,39	57,70	59,80	284K	69
04/02/2025	0,97%	0,56	58,53	57,86	57,60	58,60	10K	14
03/02/2025	-1,41%	-0,83	57,97	56,99	56,71	58,37	60K	49
31/01/2025	-2,50%	-1,51	58,80	60,70	58,60	60,70	39K	26
30/01/2025	0,32%	0,19	60,31	58,91	58,91	61,20	18K	27
29/01/2025	1,57%	0,93	60,12	59,79	59,03	60,12	8K	9
28/01/2025	-3,32%	-2,03	59,19	61,25	58,26	61,25	106K	34
27/01/2025	2,10%	1,26	61,22	58,92	58,92	61,45	4K	10
24/01/2025	-0,32%	-0,19	59,96	60,21	59,54	60,28	12K	27
23/01/2025	-2,97%	-1,84	60,15	62,28	59,31	62,28	24K	20
22/01/2025	-1,29%	-0,81	61,99	60,76	59,46	61,99	696K	148
21/01/2025	8,09%	4,70	62,80	62,20	61,94	62,82	196K	41
20/01/2025	-5,97%	-3,69	58,10	61,26	57,35	62,07	19K	20
17/01/2025	1,76%	1,07	61,79	59,80	59,80	61,79	13K	7
16/01/2025	0,80%	0,48	60,72	60,18	59,79	60,88	16K	16
15/01/2025	1,93%	1,14	60,24	60,15	59,87	60,74	20K	15
14/01/2025	0,10%	0,06	59,10	58,88	58,80	59,10	6K	3
13/01/2025	0,10%	0,06	59,04	58,96	58,34	59,28	5K	15
10/01/2025	-0,99%	-0,59	58,98	59,02	58,75	59,58	7K	14
09/01/2025	-4,40%	-2,74	59,57	61,06	59,47	61,06	18K	29
08/01/2025	4,69%	2,79	62,31	59,49	58,97	62,31	12K	18
07/01/2025	-1,51%	-0,91	59,52	61,04	59,38	61,04	6K	17
06/01/2025	-2,28%	-1,41	60,43	58,74	58,74	62,30	47K	16
03/01/2025	3,95%	2,35	61,84	59,30	59,00	61,84	205K	17
02/01/2025	-2,70%	-1,65	59,49	59,91	59,49	62,09	94K	24
30/12/2024	-2,02%	-1,26	61,14	61,60	60,75	62,09	48K	14
27/12/2024	0,00%	0,00	62,40	62,41	62,10	62,88	18K	13
26/12/2024	1,76%	1,08	62,40	62,00	61,56	62,46	31K	32
23/12/2024	1,62%	0,98	61,32	61,14	60,48	61,56	89K	62
20/12/2024	-3,13%	-1,95	60,34	59,00	58,56	60,60	116K	42
19/12/2024	1,45%	0,89	62,29	60,17	59,50	62,29	14K	37
18/12/2024	0,80%	0,49	61,40	60,72	60,72	62,58	100K	49
17/12/2024	-1,74%	-1,08	60,91	61,56	60,60	61,56	16K	12
16/12/2024	-1,13%	-0,71	61,99	61,70	60,14	61,99	203K	72
13/12/2024	-0,10%	-0,06	62,70	62,59	62,18	62,85	17K	9
12/12/2024	0,59%	0,37	62,76	61,54	61,12	62,76	55K	25
11/12/2024	-3,14%	-2,02	62,39	65,06	61,80	65,06	77K	34
10/12/2024	-0,23%	-0,15	64,41	65,21	63,96	65,21	63K	24
09/12/2024	0,59%	0,38	64,56	64,83	63,91	65,22	45K	30
06/12/2024	2,30%	1,44	64,18	63,18	63,18	64,20	81K	23
05/12/2024	-2,47%	-1,59	62,74	63,56	62,30	63,56	53K	26
04/12/2024	-2,49%	-1,64	64,33	66,46	64,00	66,46	54K	25
03/12/2024	-0,92%	-0,61	65,97	65,24	65,24	66,92	79K	31
02/12/2024	-0,60%	-0,40	66,58	67,65	66,58	68,00	115K	43
29/11/2024	-0,18%	-0,12	66,98	67,66	66,40	68,52	178K	20
28/11/2024	1,98%	1,30	67,10	64,48	63,00	67,60	45K	36
27/11/2024	-	-	65,80	65,21	65,16	65,80	31K	17

Date,Open,High,Low,Close,Volume
13-Jun-25,58.38,58.56,57.54,57.82,4476
12-Jun-25,58.83,58.83,57.97,58.38,26964
11-Jun-25,59.34,59.74,58.75,59.28,21027
10-Jun-25,57.78,59.10,57.78,59.10,18419
09-Jun-25,57.42,58.20,57.37,57.37,25810
06-Jun-25,56.77,57.94,56.77,57.25,116283
05-Jun-25,57.60,57.60,56.36,56.77,32738
04-Jun-25,57.54,58.30,57.54,57.90,10659
03-Jun-25,55.91,57.70,55.91,57.01,146388
02-Jun-25,58.61,58.95,56.44,56.91,113203
30-May-25,58.38,59.94,57.78,59.94,55533
29-May-25,60.09,60.09,57.40,57.80,31597
28-May-25,58.64,59.49,57.88,59.49,6051
27-May-25,59.52,59.52,57.80,57.83,29343
26-May-25,57.26,59.00,57.26,59.00,5999
23-May-25,59.40,59.40,57.88,57.88,66303
22-May-25,60.88,60.88,58.68,59.40,8852
21-May-25,60.17,60.26,59.50,59.51,19268
20-May-25,60.40,61.22,60.40,60.79,5456
19-May-25,61.64,61.64,60.37,60.90,912
16-May-25,61.57,61.57,60.90,61.02,5428
15-May-25,59.15,61.41,59.15,61.35,14999
14-May-25,60.18,60.36,59.12,60.36,11027
13-May-25,59.76,59.83,58.64,59.58,27170
12-May-25,60.03,60.49,59.74,59.77,36863
09-May-25,60.49,60.49,57.95,58.04,236963
08-May-25,60.71,61.50,58.60,58.87,4546
07-May-25,59.68,60.04,58.54,58.54,71026
06-May-25,58.78,60.68,56.86,59.71,105219
05-May-25,58.75,58.85,57.08,58.85,11710
02-May-25,57.80,58.58,57.52,58.58,2705855
30-Apr-25,57.88,57.88,56.17,56.61,34437
29-Apr-25,54.96,57.30,54.96,57.30,14109
28-Apr-25,57.07,57.51,56.70,56.76,11967
25-Apr-25,57.20,57.58,56.85,56.96,53156
24-Apr-25,55.74,57.26,55.74,57.26,7418
23-Apr-25,56.11,56.45,55.70,56.10,22217
22-Apr-25,55.13,55.67,54.95,55.20,5578
17-Apr-25,55.44,56.30,55.44,55.94,3082
16-Apr-25,55.61,56.21,54.78,55.08,23369
15-Apr-25,56.81,56.81,55.51,55.86,17931
14-Apr-25,53.75,57.26,53.75,57.26,59077
11-Apr-25,53.47,54.85,53.39,54.85,4648
10-Apr-25,53.79,54.12,53.22,53.79,17905
09-Apr-25,51.47,56.00,51.47,54.80,49080
08-Apr-25,56.30,56.30,51.47,51.47,121345
07-Apr-25,54.07,55.82,53.43,54.46,26241
04-Apr-25,53.99,56.57,53.49,56.30,30108
03-Apr-25,55.00,55.00,53.99,54.24,23841
02-Apr-25,55.99,58.00,55.99,57.46,260725
01-Apr-25,57.52,57.52,56.02,56.02,104349
31-Mar-25,56.54,57.60,54.93,57.60,7251
28-Mar-25,57.89,57.89,55.59,55.98,3133
27-Mar-25,59.27,59.40,56.57,57.31,5343
26-Mar-25,58.14,59.11,58.14,58.89,20965
25-Mar-25,57.46,59.00,57.46,58.02,54847
24-Mar-25,58.20,58.98,58.00,58.63,27547
21-Mar-25,57.00,57.62,56.87,57.62,15893
20-Mar-25,57.06,57.41,56.77,57.01,1718
19-Mar-25,57.01,57.90,56.33,56.33,6096
18-Mar-25,57.27,57.27,56.24,56.78,12357
17-Mar-25,54.94,56.81,54.94,56.70,5390
14-Mar-25,55.44,55.98,55.44,55.98,4632
13-Mar-25,56.04,57.79,55.23,55.23,38050
12-Mar-25,58.88,58.88,55.41,55.92,16127
11-Mar-25,58.46,58.46,55.57,56.00,34047
10-Mar-25,56.48,58.70,56.48,58.46,121332
07-Mar-25,56.18,57.60,55.16,57.52,48527
06-Mar-25,54.55,55.84,54.47,55.62,5981
05-Mar-25,53.00,55.59,53.00,55.21,9296
28-Feb-25,54.34,56.56,54.34,55.97,14913
27-Feb-25,54.78,55.48,54.21,54.53,2982
26-Feb-25,54.59,55.65,54.40,55.06,83478
25-Feb-25,54.10,54.64,53.81,54.40,222270
24-Feb-25,53.57,53.64,52.99,53.41,308621
21-Feb-25,53.70,53.75,53.03,53.03,21430
20-Feb-25,54.34,54.34,53.10,53.50,13674
19-Feb-25,53.75,53.82,52.68,53.80,42442
18-Feb-25,53.62,53.62,52.51,53.21,388632
17-Feb-25,54.30,54.96,53.45,54.49,1350
14-Feb-25,55.10,55.10,53.65,54.18,11509
13-Feb-25,53.97,54.31,53.72,54.19,18311
12-Feb-25,54.00,54.00,52.67,53.40,28392
11-Feb-25,53.61,53.61,53.11,53.36,21775
10-Feb-25,54.45,54.45,53.06,53.55,99514
07-Feb-25,53.58,53.97,52.60,53.91,86836
06-Feb-25,55.21,55.44,53.33,53.33,3187111
05-Feb-25,58.39,59.80,57.70,57.70,283735
04-Feb-25,57.86,58.60,57.60,58.53,10151
03-Feb-25,56.99,58.37,56.71,57.97,59597
31-Jan-25,60.70,60.70,58.60,58.80,39034
30-Jan-25,58.91,61.20,58.91,60.31,17940
29-Jan-25,59.79,60.12,59.03,60.12,8028
28-Jan-25,61.25,61.25,58.26,59.19,105891
27-Jan-25,58.92,61.45,58.92,61.22,3720
24-Jan-25,60.21,60.28,59.54,59.96,11774
23-Jan-25,62.28,62.28,59.31,60.15,24353
22-Jan-25,60.76,61.99,59.46,61.99,695663
21-Jan-25,62.20,62.82,61.94,62.80,195806
20-Jan-25,61.26,62.07,57.35,58.10,18553
17-Jan-25,59.80,61.79,59.80,61.79,12518
16-Jan-25,60.18,60.88,59.79,60.72,16359
15-Jan-25,60.15,60.74,59.87,60.24,19688
14-Jan-25,58.88,59.10,58.80,59.10,5966
13-Jan-25,58.96,59.28,58.34,59.04,5291
10-Jan-25,59.02,59.58,58.75,58.98,7195
09-Jan-25,61.06,61.06,59.47,59.57,17782
08-Jan-25,59.49,62.31,58.97,62.31,11986
07-Jan-25,61.04,61.04,59.38,59.52,6343
06-Jan-25,58.74,62.30,58.74,60.43,46849
03-Jan-25,59.30,61.84,59.00,61.84,204863
02-Jan-25,59.91,62.09,59.49,59.49,93724
30-Dec-24,61.60,62.09,60.75,61.14,48335
27-Dec-24,62.41,62.88,62.10,62.40,18464
26-Dec-24,62.00,62.46,61.56,62.40,30702
23-Dec-24,61.14,61.56,60.48,61.32,89095
20-Dec-24,59.00,60.60,58.56,60.34,116146
19-Dec-24,60.17,62.29,59.50,62.29,14275
18-Dec-24,60.72,62.58,60.72,61.40,100408
17-Dec-24,61.56,61.56,60.60,60.91,16085
16-Dec-24,61.70,61.99,60.14,61.99,203026
13-Dec-24,62.59,62.85,62.18,62.70,16604
12-Dec-24,61.54,62.76,61.12,62.76,54871
11-Dec-24,65.06,65.06,61.80,62.39,76894
10-Dec-24,65.21,65.21,63.96,64.41,63472
09-Dec-24,64.83,65.22,63.91,64.56,45134
06-Dec-24,63.18,64.20,63.18,64.18,80956
05-Dec-24,63.56,63.56,62.30,62.74,53206
04-Dec-24,66.46,66.46,64.00,64.33,54397
03-Dec-24,65.24,66.92,65.24,65.97,79239
02-Dec-24,67.65,68.00,66.58,66.58,115396
29-Nov-24,67.66,68.52,66.40,66.98,177786
28-Nov-24,64.48,67.60,63.00,67.10,45076
27-Nov-24,65.21,65.80,65.16,65.80,30809

*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: FDMO34