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
25/01/2022	-2,97%	-3,33	108,83	112,16	107,32	112,16	1M	97
24/01/2022	0,58%	0,65	112,16	108,90	104,18	112,40	873K	139
21/01/2022	-5,28%	-6,21	111,51	115,60	111,51	116,00	3M	197
20/01/2022	-3,98%	-4,88	117,72	119,99	117,37	123,50	1M	201
19/01/2022	-9,59%	-13,01	122,60	135,50	122,60	136,64	4M	262
18/01/2022	-2,48%	-3,45	135,61	137,64	135,14	139,06	696K	241
17/01/2022	-0,39%	-0,54	139,06	140,00	136,47	140,52	147K	45
14/01/2022	-0,43%	-0,60	139,60	137,49	135,38	140,00	523K	110
13/01/2022	3,35%	4,54	140,20	136,75	135,24	142,77	2M	278
12/01/2022	0,23%	0,31	135,66	135,36	133,43	138,32	1M	172
11/01/2022	0,08%	0,11	135,35	134,54	131,73	136,08	702K	98

10/01/2022	-2,02%	-2,79	135,24	138,03	132,72	138,60	2M	458
07/01/2022	-1,39%	-1,95	138,03	140,46	135,81	142,10	1M	272
06/01/2022	3,35%	4,54	139,98	135,44	133,57	139,98	1M	251
05/01/2022	-1,72%	-2,37	135,44	137,81	133,00	141,26	4M	350
04/01/2022	11,59%	14,31	137,81	124,99	124,99	139,38	6M	607
03/01/2022	9,55%	10,77	123,50	117,50	117,50	124,08	2M	403
30/12/2021	-4,06%	-4,77	112,73	117,50	112,73	117,50	698K	132
29/12/2021	0,22%	0,26	117,50	117,24	116,04	117,84	366K	107
28/12/2021	0,17%	0,20	117,24	118,06	116,66	118,06	454K	29
27/12/2021	1,90%	2,18	117,04	115,50	114,30	118,00	697K	109
23/12/2021	0,38%	0,44	114,86	114,67	114,42	115,57	389K	49
22/12/2021	2,08%	2,33	114,42	112,09	112,09	116,05	730K	73
21/12/2021	0,08%	0,09	112,09	112,56	111,42	112,92	76K	45
20/12/2021	-0,71%	-0,80	112,00	112,80	109,01	112,80	533K	159
17/12/2021	-2,72%	-3,15	112,80	117,34	111,90	117,34	677K	46
16/12/2021	0,87%	1,00	115,95	114,95	114,95	120,07	847K	75
15/12/2021	0,75%	0,86	114,95	114,09	111,88	115,26	767K	55
14/12/2021	-1,58%	-1,83	114,09	115,91	110,00	115,91	667K	64
13/12/2021	-3,33%	-3,99	115,92	122,00	114,36	122,00	2M	154
10/12/2021	9,88%	10,78	119,91	109,48	109,48	120,33	6M	310
09/12/2021	-0,32%	-0,35	109,13	108,53	108,53	110,73	267K	39
08/12/2021	-2,08%	-2,32	109,48	111,80	109,48	111,80	136K	14
07/12/2021	2,20%	2,41	111,80	109,39	109,39	113,04	273K	23
06/12/2021	2,29%	2,45	109,39	108,13	106,37	110,55	2M	173
03/12/2021	-4,87%	-5,48	106,94	112,69	106,94	114,73	5M	115
02/12/2021	0,19%	0,21	112,42	112,21	107,81	113,45	562K	823
01/12/2021	3,25%	3,53	112,21	110,95	109,30	115,05	2M	189
30/11/2021	-2,17%	-2,41	108,68	111,08	107,90	111,44	2M	451
29/11/2021	0,98%	1,08	111,09	111,64	109,72	112,97	411K	33
26/11/2021	-3,54%	-4,04	110,01	112,44	109,13	112,44	488K	55
25/11/2021	0,26%	0,30	114,05	113,76	113,76	115,26	140K	20
24/11/2021	0,75%	0,85	113,75	113,50	111,21	113,80	2M	95
23/11/2021	-1,74%	-2,00	112,90	115,55	112,90	117,04	3M	284
22/11/2021	6,15%	6,66	114,90	108,24	107,37	116,16	7M	577
19/11/2021	-1,20%	-1,32	108,24	108,71	106,95	109,11	2M	279
18/11/2021	-1,78%	-1,98	109,56	111,16	108,24	112,31	537K	157
17/11/2021	2,60%	2,83	111,54	108,72	107,47	111,54	97K	36
16/11/2021	1,97%	2,10	108,71	107,00	107,00	109,41	925K	66
12/11/2021	-2,82%	-3,09	106,61	106,20	104,61	106,61	2M	177
11/11/2021	-0,26%	-0,29	109,70	106,27	104,32	109,70	1M	298
10/11/2021	-0,28%	-0,31	109,99	110,57	104,74	119,99	3M	1.313
09/11/2021	-1,32%	-1,47	110,30	113,65	106,60	113,96	4M	1.478
08/11/2021	4,97%	5,29	111,77	109,12	107,52	113,30	2M	283
05/11/2021	-2,76%	-3,02	106,48	110,37	105,59	110,66	3M	256
04/11/2021	5,13%	5,34	109,50	106,03	104,90	109,52	1M	250
03/11/2021	2,52%	2,56	104,16	102,02	101,50	105,10	978K	194
01/11/2021	5,07%	4,90	101,60	96,71	96,71	101,60	1M	224
29/10/2021	3,98%	3,70	96,70	94,99	93,84	97,65	677K	172
28/10/2021	7,58%	6,55	93,00	98,53	93,00	98,53	2M	192
27/10/2021	-2,33%	-2,06	86,45	88,99	86,43	88,99	634K	151
26/10/2021	-0,76%	-0,68	88,51	89,19	87,93	89,63	667K	144
25/10/2021	-3,03%	-2,79	89,19	91,98	88,11	91,98	2M	199
22/10/2021	-1,52%	-1,42	91,98	94,11	91,62	94,14	499K	265
21/10/2021	5,98%	5,27	93,40	90,90	90,90	93,60	763K	250
20/10/2021	1,99%	1,72	88,13	87,50	87,50	89,52	376K	20
19/10/2021	0,52%	0,45	86,41	86,76	85,70	86,80	484K	882
18/10/2021	0,24%	0,21	85,96	85,76	85,36	86,30	203K	58
15/10/2021	0,85%	0,72	85,75	85,03	84,96	87,01	63K	460
14/10/2021	-0,86%	-0,74	85,03	85,77	84,49	86,01	250K	26
13/10/2021	2,11%	1,77	85,77	85,00	84,87	87,30	593K	52
11/10/2021	0,77%	0,64	84,00	83,89	83,36	84,56	184K	22
08/10/2021	6,86%	5,35	83,36	81,92	81,92	85,20	2M	51
07/10/2021	0,63%	0,49	78,01	78,90	78,01	82,24	679K	105
06/10/2021	-0,81%	-0,63	77,52	78,15	77,28	78,75	457K	16
05/10/2021	0,30%	0,23	78,15	77,92	77,57	78,70	10K	15
04/10/2021	1,88%	1,44	77,92	78,80	77,68	79,86	660K	156
01/10/2021	-1,14%	-0,88	76,48	77,12	75,70	77,12	132K	26
30/09/2021	-0,62%	-0,48	77,36	77,84	76,80	77,84	152K	21
29/09/2021	0,10%	0,08	77,84	78,15	76,72	78,45	490K	34
28/09/2021	1,86%	1,42	77,76	78,39	77,52	79,44	1M	55
27/09/2021	3,08%	2,28	76,34	74,06	73,71	76,60	665K	38
24/09/2021	1,81%	1,32	74,06	72,74	72,74	74,42	29K	19
23/09/2021	3,18%	2,24	72,74	70,95	70,95	72,74	429K	23
22/09/2021	4,26%	2,88	70,50	69,80	69,58	70,56	510K	10
21/09/2021	-0,69%	-0,47	67,62	68,11	67,41	68,11	73K	8
20/09/2021	-4,73%	-3,38	68,09	71,47	67,90	71,47	607K	23
17/09/2021	0,69%	0,49	71,47	71,25	71,25	72,80	162K	29
16/09/2021	2,82%	1,95	70,98	69,16	69,02	71,19	583K	80
15/09/2021	2,57%	1,73	69,03	67,68	67,68	69,16	389K	11
14/09/2021	-0,44%	-0,30	67,30	67,99	67,30	67,99	4K	5
13/09/2021	1,21%	0,81	67,60	66,85	66,22	67,60	253K	17
10/09/2021	0,44%	0,29	66,79	67,00	66,59	67,36	79K	14
09/09/2021	-3,71%	-2,56	66,50	68,30	66,50	68,30	256K	16
08/09/2021	3,09%	2,07	69,06	68,00	68,00	69,06	133K	8
06/09/2021	0,00%	0,00	66,99	66,92	66,92	66,99	133	2
03/09/2021	-0,62%	-0,42	66,99	67,30	66,60	68,00	6M	440
02/09/2021	-0,74%	-0,50	67,41	67,48	67,35	67,56	65K	57
01/09/2021	0,91%	0,61	67,91	67,20	66,70	68,23	8K	19
31/08/2021	-0,88%	-0,60	67,30	68,50	67,00	68,50	33K	15
30/08/2021	-0,89%	-0,61	67,90	68,81	67,90	68,81	370K	87
27/08/2021	1,50%	1,01	68,51	67,60	67,60	69,62	422K	23
26/08/2021	-1,60%	-1,10	67,50	68,39	67,50	68,39	317K	13
25/08/2021	-0,45%	-0,31	68,60	68,91	68,42	69,66	144K	18
24/08/2021	0,60%	0,41	68,91	68,86	68,50	69,66	371K	10
23/08/2021	1,63%	1,10	68,50	68,14	67,35	68,62	123K	17
20/08/2021	-1,72%	-1,18	67,40	69,05	67,30	69,05	350K	17
19/08/2021	-1,73%	-1,21	68,58	69,79	68,46	69,79	531K	8
18/08/2021	1,73%	1,19	69,79	68,60	68,60	70,28	166K	14
17/08/2021	-4,07%	-2,91	68,60	71,65	68,00	71,65	477K	32
16/08/2021	0,63%	0,45	71,51	71,00	70,35	71,51	171K	13
13/08/2021	-2,66%	-1,94	71,06	73,00	71,06	73,00	298K	10
12/08/2021	0,40%	0,29	73,00	73,00	72,53	73,25	10K	25
11/08/2021	1,20%	0,86	72,71	71,85	71,85	72,71	433	3
10/08/2021	-0,44%	-0,32	71,85	72,52	71,85	72,58	15K	10
09/08/2021	-0,18%	-0,13	72,17	72,45	71,60	72,59	3K	8
06/08/2021	0,96%	0,69	72,30	72,31	72,30	72,67	131K	9
05/08/2021	3,48%	2,41	71,61	69,60	69,56	71,61	277K	20
04/08/2021	-5,04%	-3,67	69,20	72,16	69,20	72,16	1M	117
03/08/2021	1,66%	1,19	72,87	72,73	72,42	73,24	51K	25
02/08/2021	-0,68%	-0,49	71,68	71,96	71,54	72,19	18K	12
30/07/2021	-1,62%	-1,19	72,17	73,36	71,96	73,36	448K	11
29/07/2021	3,05%	2,17	73,36	74,05	72,45	75,00	828K	30
28/07/2021	0,00%	0,00	71,19	71,19	69,85	71,47	16K	6
27/07/2021	-1,86%	-1,35	71,19	72,40	70,97	72,40	180K	8
26/07/2021	0,25%	0,18	72,54	72,72	71,96	73,21	83K	121
23/07/2021	-0,22%	-0,16	72,36	71,97	71,50	72,36	298K	10
22/07/2021	-1,52%	-1,12	72,52	72,34	71,97	72,75	387K	10
21/07/2021	0,96%	0,70	73,64	73,58	73,51	75,16	258K	116
20/07/2021	4,83%	3,36	72,94	71,05	71,05	72,94	521K	22
19/07/2021	-0,40%	-0,28	69,58	69,50	66,50	69,58	3M	176
16/07/2021	-2,84%	-2,04	69,86	72,11	69,80	72,11	410K	30
15/07/2021	-0,85%	-0,62	71,90	72,03	71,80	72,31	90K	18
14/07/2021	-	-	72,52	74,05	72,52	74,05	361K	98

Date,Open,High,Low,Close,Volume
25-Jan-22,112.16,112.16,107.32,108.83,1123454
24-Jan-22,108.90,112.40,104.18,112.16,873331
21-Jan-22,115.60,116.00,111.51,111.51,2512611
20-Jan-22,119.99,123.50,117.37,117.72,1354539
19-Jan-22,135.50,136.64,122.60,122.60,3667693
18-Jan-22,137.64,139.06,135.14,135.61,696094
17-Jan-22,140.00,140.52,136.47,139.06,146586
14-Jan-22,137.49,140.00,135.38,139.60,523481
13-Jan-22,136.75,142.77,135.24,140.20,1668290
12-Jan-22,135.36,138.32,133.43,135.66,1329205
11-Jan-22,134.54,136.08,131.73,135.35,701620
10-Jan-22,138.03,138.60,132.72,135.24,1921645
07-Jan-22,140.46,142.10,135.81,138.03,1228456
06-Jan-22,135.44,139.98,133.57,139.98,1379490
05-Jan-22,137.81,141.26,133.00,135.44,3723411
04-Jan-22,124.99,139.38,124.99,137.81,5637001
03-Jan-22,117.50,124.08,117.50,123.50,1864404
30-Dec-21,117.50,117.50,112.73,112.73,698013
29-Dec-21,117.24,117.84,116.04,117.50,366404
28-Dec-21,118.06,118.06,116.66,117.24,453892
27-Dec-21,115.50,118.00,114.30,117.04,696710
23-Dec-21,114.67,115.57,114.42,114.86,388876
22-Dec-21,112.09,116.05,112.09,114.42,730488
21-Dec-21,112.56,112.92,111.42,112.09,75893
20-Dec-21,112.80,112.80,109.01,112.00,533379
17-Dec-21,117.34,117.34,111.90,112.80,676909
16-Dec-21,114.95,120.07,114.95,115.95,846695
15-Dec-21,114.09,115.26,111.88,114.95,766827
14-Dec-21,115.91,115.91,110.00,114.09,667266
13-Dec-21,122.00,122.00,114.36,115.92,1898240
10-Dec-21,109.48,120.33,109.48,119.91,5532637
09-Dec-21,108.53,110.73,108.53,109.13,266884
08-Dec-21,111.80,111.80,109.48,109.48,136242
07-Dec-21,109.39,113.04,109.39,111.80,273020
06-Dec-21,108.13,110.55,106.37,109.39,2215792
03-Dec-21,112.69,114.73,106.94,106.94,4619642
02-Dec-21,112.21,113.45,107.81,112.42,561823
01-Dec-21,110.95,115.05,109.30,112.21,2205453
30-Nov-21,111.08,111.44,107.90,108.68,1702514
29-Nov-21,111.64,112.97,109.72,111.09,410547
26-Nov-21,112.44,112.44,109.13,110.01,488080
25-Nov-21,113.76,115.26,113.76,114.05,139517
24-Nov-21,113.50,113.80,111.21,113.75,1780701
23-Nov-21,115.55,117.04,112.90,112.90,3330989
22-Nov-21,108.24,116.16,107.37,114.90,7030767
19-Nov-21,108.71,109.11,106.95,108.24,2262271
18-Nov-21,111.16,112.31,108.24,109.56,536803
17-Nov-21,108.72,111.54,107.47,111.54,96570
16-Nov-21,107.00,109.41,107.00,108.71,924715
12-Nov-21,106.20,106.61,104.61,106.61,1515431
11-Nov-21,106.27,109.70,104.32,109.70,1279371
10-Nov-21,110.57,119.99,104.74,109.99,2698675
09-Nov-21,113.65,113.96,106.60,110.30,4183839
08-Nov-21,109.12,113.30,107.52,111.77,2028036
05-Nov-21,110.37,110.66,105.59,106.48,2773377
04-Nov-21,106.03,109.52,104.90,109.50,1414616
03-Nov-21,102.02,105.10,101.50,104.16,977884
01-Nov-21,96.71,101.60,96.71,101.60,1042854
29-Oct-21,94.99,97.65,93.84,96.70,677437
28-Oct-21,98.53,98.53,93.00,93.00,1615875
27-Oct-21,88.99,88.99,86.43,86.45,633937
26-Oct-21,89.19,89.63,87.93,88.51,667121
25-Oct-21,91.98,91.98,88.11,89.19,2117725
22-Oct-21,94.11,94.14,91.62,91.98,498726
21-Oct-21,90.90,93.60,90.90,93.40,763052
20-Oct-21,87.50,89.52,87.50,88.13,376162
19-Oct-21,86.76,86.80,85.70,86.41,483800
18-Oct-21,85.76,86.30,85.36,85.96,203213
15-Oct-21,85.03,87.01,84.96,85.75,63408
14-Oct-21,85.77,86.01,84.49,85.03,249852
13-Oct-21,85.00,87.30,84.87,85.77,593170
11-Oct-21,83.89,84.56,83.36,84.00,184210
08-Oct-21,81.92,85.20,81.92,83.36,1632101
07-Oct-21,78.90,82.24,78.01,78.01,678742
06-Oct-21,78.15,78.75,77.28,77.52,456844
05-Oct-21,77.92,78.70,77.57,78.15,10040
04-Oct-21,78.80,79.86,77.68,77.92,659519
01-Oct-21,77.12,77.12,75.70,76.48,131914
30-Sep-21,77.84,77.84,76.80,77.36,152056
29-Sep-21,78.15,78.45,76.72,77.84,489857
28-Sep-21,78.39,79.44,77.52,77.76,1029214
27-Sep-21,74.06,76.60,73.71,76.34,665001
24-Sep-21,72.74,74.42,72.74,74.06,28675
23-Sep-21,70.95,72.74,70.95,72.74,428998
22-Sep-21,69.80,70.56,69.58,70.50,510074
21-Sep-21,68.11,68.11,67.41,67.62,73240
20-Sep-21,71.47,71.47,67.90,68.09,606686
17-Sep-21,71.25,72.80,71.25,71.47,161737
16-Sep-21,69.16,71.19,69.02,70.98,583471
15-Sep-21,67.68,69.16,67.68,69.03,389484
14-Sep-21,67.99,67.99,67.30,67.30,3805
13-Sep-21,66.85,67.60,66.22,67.60,252719
10-Sep-21,67.00,67.36,66.59,66.79,79243
09-Sep-21,68.30,68.30,66.50,66.50,256465
08-Sep-21,68.00,69.06,68.00,69.06,132835
06-Sep-21,66.92,66.99,66.92,66.99,133
03-Sep-21,67.30,68.00,66.60,66.99,6193213
02-Sep-21,67.48,67.56,67.35,67.41,64540
01-Sep-21,67.20,68.23,66.70,67.91,8346
31-Aug-21,68.50,68.50,67.00,67.30,32612
30-Aug-21,68.81,68.81,67.90,67.90,370076
27-Aug-21,67.60,69.62,67.60,68.51,422366
26-Aug-21,68.39,68.39,67.50,67.50,317341
25-Aug-21,68.91,69.66,68.42,68.60,144071
24-Aug-21,68.86,69.66,68.50,68.91,371200
23-Aug-21,68.14,68.62,67.35,68.50,123112
20-Aug-21,69.05,69.05,67.30,67.40,350026
19-Aug-21,69.79,69.79,68.46,68.58,531244
18-Aug-21,68.60,70.28,68.60,69.79,166374
17-Aug-21,71.65,71.65,68.00,68.60,476759
16-Aug-21,71.00,71.51,70.35,71.51,171447
13-Aug-21,73.00,73.00,71.06,71.06,298261
12-Aug-21,73.00,73.25,72.53,73.00,10209
11-Aug-21,71.85,72.71,71.85,72.71,433
10-Aug-21,72.52,72.58,71.85,71.85,14982
09-Aug-21,72.45,72.59,71.60,72.17,2896
06-Aug-21,72.31,72.67,72.30,72.30,130847
05-Aug-21,69.60,71.61,69.56,71.61,277425
04-Aug-21,72.16,72.16,69.20,69.20,1256048
03-Aug-21,72.73,73.24,72.42,72.87,50565
02-Aug-21,71.96,72.19,71.54,71.68,17981
30-Jul-21,73.36,73.36,71.96,72.17,447801
29-Jul-21,74.05,75.00,72.45,73.36,828491
28-Jul-21,71.19,71.47,69.85,71.19,16295
27-Jul-21,72.40,72.40,70.97,71.19,179684
26-Jul-21,72.72,73.21,71.96,72.54,82818
23-Jul-21,71.97,72.36,71.50,72.36,298221
22-Jul-21,72.34,72.75,71.97,72.52,387499
21-Jul-21,73.58,75.16,73.51,73.64,258256
20-Jul-21,71.05,72.94,71.05,72.94,521298
19-Jul-21,69.50,69.58,66.50,69.58,2667281
16-Jul-21,72.11,72.11,69.80,69.86,409564
15-Jul-21,72.03,72.31,71.80,71.90,90333
14-Jul-21,74.05,74.05,72.52,72.52,360843

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FDMO34

cotações, gráficos e mais...