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
01/12/2023	2,08%	1,05	51,55	49,52	49,52	51,55	208K	27
30/11/2023	-2,77%	-1,44	50,50	52,60	50,20	53,20	265K	20
29/11/2023	2,75%	1,39	51,94	51,97	51,85	53,28	148K	53
28/11/2023	-0,10%	-0,05	50,55	49,58	49,58	50,85	58K	23
27/11/2023	-0,20%	-0,10	50,60	49,68	49,68	51,10	3K	12
24/11/2023	-0,59%	-0,30	50,70	50,65	50,60	51,55	55K	18
23/11/2023	2,00%	1,00	51,00	51,00	49,50	51,00	4K	19
22/11/2023	-0,08%	-0,04	50,00	49,98	49,98	50,76	63K	19
21/11/2023	-0,52%	-0,26	50,04	51,31	49,50	51,31	7K	22
20/11/2023	-0,30%	-0,15	50,30	50,45	50,20	50,65	18K	13
17/11/2023	1,92%	0,95	50,45	49,51	49,51	50,50	81K	22

16/11/2023	-2,33%	-1,18	49,50	51,60	49,45	51,60	46K	35
14/11/2023	5,80%	2,78	50,68	48,15	48,15	50,70	70K	22
13/11/2023	-1,14%	-0,55	47,90	48,80	47,90	48,90	509K	42
10/11/2023	0,94%	0,45	48,45	48,00	47,60	48,45	90K	46
09/11/2023	-3,03%	-1,50	48,00	49,95	47,90	49,95	23K	72
08/11/2023	0,18%	0,09	49,50	49,90	49,11	49,95	104K	36
07/11/2023	-1,96%	-0,99	49,41	50,20	49,09	50,20	92K	66
06/11/2023	-2,89%	-1,50	50,40	52,93	50,15	52,93	71K	51
03/11/2023	5,21%	2,57	51,90	49,33	49,33	51,97	24K	26
01/11/2023	-0,54%	-0,27	49,33	49,60	49,00	49,70	59K	21
31/10/2023	0,45%	0,22	49,60	49,95	49,15	50,25	9K	21
30/10/2023	-1,02%	-0,51	49,38	51,00	48,90	51,00	71K	53
27/10/2023	-12,93%	-7,41	49,89	55,96	49,89	56,15	211K	165
26/10/2023	-0,43%	-0,25	57,30	57,96	56,72	57,96	3K	11
25/10/2023	0,81%	0,46	57,55	56,89	56,27	57,61	2K	12
24/10/2023	-2,06%	-1,20	57,09	57,51	57,01	58,20	6K	16
23/10/2023	-0,17%	-0,10	58,29	58,38	57,61	58,44	10K	16
20/10/2023	-0,10%	-0,06	58,39	59,10	58,34	59,41	8K	31
19/10/2023	-2,09%	-1,25	58,45	58,62	58,41	59,22	3K	15
18/10/2023	-1,86%	-1,13	59,70	59,83	59,70	60,18	5K	6
17/10/2023	0,95%	0,57	60,83	60,54	60,10	60,83	5K	8
16/10/2023	0,30%	0,18	60,26	60,26	60,05	60,26	1K	4
13/10/2023	-2,75%	-1,70	60,08	60,90	60,00	60,90	19K	21
11/10/2023	-0,06%	-0,04	61,78	62,03	61,69	62,13	5K	6
10/10/2023	0,16%	0,10	61,82	63,59	61,27	63,59	59K	8
09/10/2023	-0,48%	-0,30	61,72	61,14	61,14	62,34	75K	21
06/10/2023	0,73%	0,45	62,02	61,54	60,80	62,02	30K	7
05/10/2023	-0,18%	-0,11	61,57	61,37	61,14	61,57	9K	9
04/10/2023	-1,06%	-0,66	61,68	62,34	61,49	62,34	23K	10
03/10/2023	0,37%	0,23	62,34	62,00	61,50	62,34	12K	11
02/10/2023	-0,37%	-0,23	62,11	62,22	62,09	62,98	4K	15
29/09/2023	-1,80%	-1,14	62,34	63,36	62,04	63,36	7K	10
28/09/2023	2,07%	1,29	63,48	62,19	61,98	63,88	37K	20
27/09/2023	0,34%	0,21	62,19	62,52	62,19	62,82	261K	13
26/09/2023	-0,83%	-0,52	61,98	62,50	61,86	62,50	9K	15
25/09/2023	1,81%	1,11	62,50	60,16	60,16	63,05	39K	22
22/09/2023	1,50%	0,91	61,39	61,59	61,34	62,14	6K	10
21/09/2023	0,08%	0,05	60,48	61,64	59,89	61,64	20K	8
20/09/2023	-1,16%	-0,71	60,43	62,18	60,43	62,18	15K	124
19/09/2023	2,34%	1,40	61,14	60,00	60,00	61,41	22K	12
18/09/2023	-2,99%	-1,84	59,74	61,48	59,74	61,48	32K	22
15/09/2023	-0,05%	-0,03	61,58	61,61	61,54	62,00	9K	9
14/09/2023	-1,38%	-0,86	61,61	61,50	60,80	61,61	18K	9
13/09/2023	1,74%	1,07	62,47	62,04	62,04	63,22	55K	9
12/09/2023	1,66%	1,00	61,40	60,50	60,40	62,20	74K	17
11/09/2023	-1,68%	-1,03	60,40	61,20	60,15	61,20	10K	14
08/09/2023	2,55%	1,53	61,43	59,89	59,82	61,43	35K	14
06/09/2023	-0,71%	-0,43	59,90	59,12	59,00	60,24	102K	38
05/09/2023	1,09%	0,65	60,33	60,40	60,06	60,40	246K	66
04/09/2023	0,44%	0,26	59,68	57,52	57,52	60,33	5K	10
01/09/2023	-1,05%	-0,63	59,42	59,93	59,42	60,14	659K	47
31/08/2023	2,81%	1,64	60,05	59,12	59,09	60,50	22K	13
30/08/2023	-0,02%	-0,01	58,41	58,80	58,41	58,99	25K	5
29/08/2023	0,72%	0,42	58,42	58,25	58,25	58,61	55K	12
28/08/2023	0,00%	0,00	58,00	59,00	57,90	59,00	6K	16
25/08/2023	0,97%	0,56	58,00	57,48	57,00	58,00	12K	10
24/08/2023	-0,79%	-0,46	57,44	57,90	57,44	57,90	3K	14
23/08/2023	-1,19%	-0,70	57,90	58,55	57,48	58,55	2K	16
22/08/2023	-1,66%	-0,99	58,60	59,59	58,60	59,59	5K	15
21/08/2023	0,29%	0,17	59,59	62,00	59,14	62,00	23K	56
18/08/2023	0,93%	0,55	59,42	60,04	58,47	60,04	197K	22
17/08/2023	-0,14%	-0,08	58,87	59,00	58,87	59,44	15K	17
16/08/2023	-1,37%	-0,82	58,95	59,76	58,44	59,89	92K	18
15/08/2023	0,54%	0,32	59,77	59,86	59,77	60,03	51K	13
14/08/2023	0,25%	0,15	59,45	59,31	59,31	60,64	5K	21
11/08/2023	0,25%	0,15	59,30	59,58	58,91	59,61	59K	16
10/08/2023	-5,65%	-3,54	59,15	62,69	58,91	62,69	183K	47
09/08/2023	-0,18%	-0,11	62,69	62,85	62,44	63,00	74K	15
08/08/2023	-0,55%	-0,35	62,80	62,73	62,55	63,12	95K	9
07/08/2023	0,67%	0,42	63,15	63,20	62,83	64,24	40K	20
04/08/2023	-1,83%	-1,17	62,73	66,89	62,44	66,89	18K	17
03/08/2023	1,90%	1,19	63,90	62,75	62,75	63,90	45K	9
02/08/2023	-2,17%	-1,39	62,71	63,37	62,25	63,37	108K	31
01/08/2023	3,29%	2,04	64,10	61,29	61,29	64,46	351K	76
31/07/2023	-1,15%	-0,72	62,06	62,87	61,45	62,87	160K	38
28/07/2023	-3,92%	-2,56	62,78	65,70	61,70	65,70	339K	65
27/07/2023	0,79%	0,51	65,34	65,45	65,34	65,74	21K	4
26/07/2023	-0,18%	-0,12	64,83	64,89	63,97	64,89	425K	23
25/07/2023	-1,20%	-0,79	64,95	66,38	64,55	66,38	90K	28
24/07/2023	-2,94%	-1,99	65,74	69,09	65,74	69,09	110K	29
21/07/2023	0,74%	0,50	67,73	66,82	66,68	67,73	2K	7
20/07/2023	-0,40%	-0,27	67,23	66,75	66,73	67,40	19K	21
19/07/2023	-0,55%	-0,37	67,50	67,87	67,38	68,14	581K	30
18/07/2023	0,03%	0,02	67,87	67,15	67,03	67,87	528K	27
17/07/2023	-5,53%	-3,97	67,85	71,69	67,85	71,90	47K	51
14/07/2023	-1,28%	-0,93	71,82	72,75	71,82	73,05	14K	11
13/07/2023	-1,15%	-0,85	72,75	74,99	72,68	74,99	6K	7
12/07/2023	-0,41%	-0,30	73,60	73,53	73,47	73,61	29K	11
11/07/2023	0,63%	0,46	73,90	73,44	73,44	74,20	9K	8
10/07/2023	0,56%	0,41	73,44	74,49	72,72	74,49	195K	14
07/07/2023	-1,16%	-0,86	73,03	74,99	73,03	74,99	56K	8
06/07/2023	-0,79%	-0,59	73,89	74,48	73,26	74,55	18K	14
05/07/2023	2,03%	1,48	74,48	73,50	73,50	74,62	237K	21
04/07/2023	0,00%	0,00	73,00	72,00	70,00	73,00	20K	10
03/07/2023	0,12%	0,09	73,00	72,91	72,80	73,80	304K	420
30/06/2023	0,72%	0,52	72,91	73,52	72,72	73,63	11K	14
29/06/2023	1,33%	0,95	72,39	72,00	72,00	73,32	33K	68
28/06/2023	3,43%	2,37	71,44	70,40	70,25	71,44	35K	18
27/06/2023	2,46%	1,66	69,07	67,41	67,41	69,34	4K	10
26/06/2023	0,78%	0,52	67,41	66,89	66,89	67,48	19K	17
23/06/2023	-0,90%	-0,61	66,89	67,00	66,71	67,62	24K	11
22/06/2023	1,08%	0,72	67,50	67,81	67,50	68,21	25K	9
21/06/2023	-1,39%	-0,94	66,78	68,98	66,77	68,98	223K	14
20/06/2023	-2,32%	-1,61	67,72	68,35	67,13	68,88	136K	27
19/06/2023	-0,96%	-0,67	69,33	70,00	69,16	70,00	27K	11
16/06/2023	0,86%	0,60	70,00	70,00	69,19	70,30	184K	15
15/06/2023	1,83%	1,25	69,40	68,74	68,74	69,41	26K	18
14/06/2023	-0,71%	-0,49	68,15	67,49	67,49	69,90	4K	16
13/06/2023	2,30%	1,54	68,64	67,10	67,10	68,84	9K	12
12/06/2023	0,10%	0,07	67,10	67,52	67,03	67,52	11K	15
09/06/2023	0,75%	0,50	67,03	66,60	66,60	68,09	234K	20
07/06/2023	5,10%	3,23	66,53	63,30	63,30	66,57	90K	33
06/06/2023	2,29%	1,42	63,30	61,78	61,70	63,40	75K	19
05/06/2023	0,50%	0,31	61,88	61,58	61,58	63,00	380K	21
02/06/2023	1,75%	1,06	61,57	61,55	60,50	61,67	3K	11
01/06/2023	-0,64%	-0,39	60,51	60,86	60,01	60,86	36K	12
31/05/2023	-4,25%	-2,70	60,90	63,00	60,90	63,14	271K	34
30/05/2023	6,39%	3,82	63,60	63,01	63,00	64,24	205K	57
29/05/2023	-1,01%	-0,61	59,78	60,99	59,65	60,99	18K	13
26/05/2023	5,54%	3,17	60,39	58,82	58,82	61,15	72K	18
25/05/2023	1,89%	1,06	57,22	56,83	56,83	57,45	14K	8
24/05/2023	-3,36%	-1,95	56,16	57,77	55,80	57,77	31K	24
23/05/2023	-	-	58,11	58,99	58,11	58,99	21K	10

Date,Open,High,Low,Close,Volume
01-Dec-23,49.52,51.55,49.52,51.55,207989
30-Nov-23,52.60,53.20,50.20,50.50,265220
29-Nov-23,51.97,53.28,51.85,51.94,147668
28-Nov-23,49.58,50.85,49.58,50.55,57888
27-Nov-23,49.68,51.10,49.68,50.60,2692
24-Nov-23,50.65,51.55,50.60,50.70,55296
23-Nov-23,51.00,51.00,49.50,51.00,3626
22-Nov-23,49.98,50.76,49.98,50.00,63332
21-Nov-23,51.31,51.31,49.50,50.04,6564
20-Nov-23,50.45,50.65,50.20,50.30,17834
17-Nov-23,49.51,50.50,49.51,50.45,81162
16-Nov-23,51.60,51.60,49.45,49.50,45774
14-Nov-23,48.15,50.70,48.15,50.68,70404
13-Nov-23,48.80,48.90,47.90,47.90,508972
10-Nov-23,48.00,48.45,47.60,48.45,89650
09-Nov-23,49.95,49.95,47.90,48.00,22825
08-Nov-23,49.90,49.95,49.11,49.50,104303
07-Nov-23,50.20,50.20,49.09,49.41,92032
06-Nov-23,52.93,52.93,50.15,50.40,71325
03-Nov-23,49.33,51.97,49.33,51.90,23746
01-Nov-23,49.60,49.70,49.00,49.33,58756
31-Oct-23,49.95,50.25,49.15,49.60,8916
30-Oct-23,51.00,51.00,48.90,49.38,71468
27-Oct-23,55.96,56.15,49.89,49.89,210627
26-Oct-23,57.96,57.96,56.72,57.30,2696
25-Oct-23,56.89,57.61,56.27,57.55,2160
24-Oct-23,57.51,58.20,57.01,57.09,5984
23-Oct-23,58.38,58.44,57.61,58.29,10379
20-Oct-23,59.10,59.41,58.34,58.39,8037
19-Oct-23,58.62,59.22,58.41,58.45,2759
18-Oct-23,59.83,60.18,59.70,59.70,4502
17-Oct-23,60.54,60.83,60.10,60.83,4660
16-Oct-23,60.26,60.26,60.05,60.26,1144
13-Oct-23,60.90,60.90,60.00,60.08,18918
11-Oct-23,62.03,62.13,61.69,61.78,4588
10-Oct-23,63.59,63.59,61.27,61.82,58620
09-Oct-23,61.14,62.34,61.14,61.72,74855
06-Oct-23,61.54,62.02,60.80,62.02,30060
05-Oct-23,61.37,61.57,61.14,61.57,9128
04-Oct-23,62.34,62.34,61.49,61.68,23397
03-Oct-23,62.00,62.34,61.50,62.34,11880
02-Oct-23,62.22,62.98,62.09,62.11,3986
29-Sep-23,63.36,63.36,62.04,62.34,6745
28-Sep-23,62.19,63.88,61.98,63.48,37302
27-Sep-23,62.52,62.82,62.19,62.19,261056
26-Sep-23,62.50,62.50,61.86,61.98,8934
25-Sep-23,60.16,63.05,60.16,62.50,38941
22-Sep-23,61.59,62.14,61.34,61.39,5977
21-Sep-23,61.64,61.64,59.89,60.48,20427
20-Sep-23,62.18,62.18,60.43,60.43,14672
19-Sep-23,60.00,61.41,60.00,61.14,21660
18-Sep-23,61.48,61.48,59.74,59.74,32274
15-Sep-23,61.61,62.00,61.54,61.58,9071
14-Sep-23,61.50,61.61,60.80,61.61,17671
13-Sep-23,62.04,63.22,62.04,62.47,55262
12-Sep-23,60.50,62.20,60.40,61.40,73763
11-Sep-23,61.20,61.20,60.15,60.40,10108
08-Sep-23,59.89,61.43,59.82,61.43,35385
06-Sep-23,59.12,60.24,59.00,59.90,102050
05-Sep-23,60.40,60.40,60.06,60.33,245805
04-Sep-23,57.52,60.33,57.52,59.68,5063
01-Sep-23,59.93,60.14,59.42,59.42,659062
31-Aug-23,59.12,60.50,59.09,60.05,22012
30-Aug-23,58.80,58.99,58.41,58.41,24597
29-Aug-23,58.25,58.61,58.25,58.42,54676
28-Aug-23,59.00,59.00,57.90,58.00,6165
25-Aug-23,57.48,58.00,57.00,58.00,11940
24-Aug-23,57.90,57.90,57.44,57.44,3335
23-Aug-23,58.55,58.55,57.48,57.90,2383
22-Aug-23,59.59,59.59,58.60,58.60,4888
21-Aug-23,62.00,62.00,59.14,59.59,22893
18-Aug-23,60.04,60.04,58.47,59.42,196928
17-Aug-23,59.00,59.44,58.87,58.87,14595
16-Aug-23,59.76,59.89,58.44,58.95,92337
15-Aug-23,59.86,60.03,59.77,59.77,50900
14-Aug-23,59.31,60.64,59.31,59.45,5411
11-Aug-23,59.58,59.61,58.91,59.30,58824
10-Aug-23,62.69,62.69,58.91,59.15,183281
09-Aug-23,62.85,63.00,62.44,62.69,74263
08-Aug-23,62.73,63.12,62.55,62.80,94629
07-Aug-23,63.20,64.24,62.83,63.15,39593
04-Aug-23,66.89,66.89,62.44,62.73,17978
03-Aug-23,62.75,63.90,62.75,63.90,45329
02-Aug-23,63.37,63.37,62.25,62.71,107984
01-Aug-23,61.29,64.46,61.29,64.10,351078
31-Jul-23,62.87,62.87,61.45,62.06,159889
28-Jul-23,65.70,65.70,61.70,62.78,338565
27-Jul-23,65.45,65.74,65.34,65.34,20881
26-Jul-23,64.89,64.89,63.97,64.83,425319
25-Jul-23,66.38,66.38,64.55,64.95,89905
24-Jul-23,69.09,69.09,65.74,65.74,110148
21-Jul-23,66.82,67.73,66.68,67.73,2282
20-Jul-23,66.75,67.40,66.73,67.23,18854
19-Jul-23,67.87,68.14,67.38,67.50,581486
18-Jul-23,67.15,67.87,67.03,67.87,527579
17-Jul-23,71.69,71.90,67.85,67.85,47146
14-Jul-23,72.75,73.05,71.82,71.82,14355
13-Jul-23,74.99,74.99,72.68,72.75,6270
12-Jul-23,73.53,73.61,73.47,73.60,28677
11-Jul-23,73.44,74.20,73.44,73.90,8731
10-Jul-23,74.49,74.49,72.72,73.44,194754
07-Jul-23,74.99,74.99,73.03,73.03,56259
06-Jul-23,74.48,74.55,73.26,73.89,18404
05-Jul-23,73.50,74.62,73.50,74.48,236787
04-Jul-23,72.00,73.00,70.00,73.00,20255
03-Jul-23,72.91,73.80,72.80,73.00,303537
30-Jun-23,73.52,73.63,72.72,72.91,10863
29-Jun-23,72.00,73.32,72.00,72.39,32761
28-Jun-23,70.40,71.44,70.25,71.44,34752
27-Jun-23,67.41,69.34,67.41,69.07,3922
26-Jun-23,66.89,67.48,66.89,67.41,19222
23-Jun-23,67.00,67.62,66.71,66.89,24048
22-Jun-23,67.81,68.21,67.50,67.50,25044
21-Jun-23,68.98,68.98,66.77,66.78,222642
20-Jun-23,68.35,68.88,67.13,67.72,135656
19-Jun-23,70.00,70.00,69.16,69.33,26972
16-Jun-23,70.00,70.30,69.19,70.00,183969
15-Jun-23,68.74,69.41,68.74,69.40,25669
14-Jun-23,67.49,69.90,67.49,68.15,4297
13-Jun-23,67.10,68.84,67.10,68.64,8972
12-Jun-23,67.52,67.52,67.03,67.10,10898
09-Jun-23,66.60,68.09,66.60,67.03,233925
07-Jun-23,63.30,66.57,63.30,66.53,89959
06-Jun-23,61.78,63.40,61.70,63.30,75468
05-Jun-23,61.58,63.00,61.58,61.88,380333
02-Jun-23,61.55,61.67,60.50,61.57,2584
01-Jun-23,60.86,60.86,60.01,60.51,36303
31-May-23,63.00,63.14,60.90,60.90,271178
30-May-23,63.01,64.24,63.00,63.60,205101
29-May-23,60.99,60.99,59.65,59.78,17512
26-May-23,58.82,61.15,58.82,60.39,71729
25-May-23,56.83,57.45,56.83,57.22,13948
24-May-23,57.77,57.77,55.80,56.16,30666
23-May-23,58.99,58.99,58.11,58.11,20557

*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