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
26/07/2024	0,19%	0,12	63,39	63,73	62,64	64,21	481K	87
25/07/2024	-17,72%	-13,63	63,27	66,50	63,13	66,96	746K	210
24/07/2024	-1,18%	-0,92	76,90	76,26	76,26	78,00	34K	12
23/07/2024	-0,57%	-0,45	77,82	76,40	76,00	77,82	10K	23
22/07/2024	-0,67%	-0,53	78,27	78,96	77,50	78,96	37K	11
19/07/2024	-3,71%	-3,04	78,80	80,72	78,21	80,80	22K	16
18/07/2024	3,39%	2,68	81,84	80,48	80,00	81,99	30K	15
17/07/2024	2,73%	2,10	79,16	79,00	78,79	79,62	62K	21
16/07/2024	-0,58%	-0,45	77,06	77,50	77,06	78,69	17K	13
15/07/2024	0,83%	0,64	77,51	77,10	77,10	78,49	28K	21
12/07/2024	4,68%	3,44	76,87	73,43	73,43	77,00	180K	57
11/07/2024	3,13%	2,23	73,43	73,00	72,77	73,43	27K	12
10/07/2024	1,21%	0,85	71,20	70,07	69,58	71,20	46K	11
09/07/2024	-1,19%	-0,85	70,35	70,35	70,33	70,36	6K	6
08/07/2024	0,99%	0,70	71,20	70,50	70,50	71,50	30K	14
05/07/2024	0,26%	0,18	70,50	71,23	69,85	71,30	9K	22
04/07/2024	-1,79%	-1,28	70,32	70,94	70,07	70,94	40K	9
03/07/2024	-1,92%	-1,40	71,60	73,15	71,19	73,15	61K	14
02/07/2024	1,53%	1,10	73,00	71,75	71,74	73,60	29K	16
01/07/2024	2,31%	1,62	71,90	70,28	69,90	72,30	19K	32
28/06/2024	4,44%	2,99	70,28	68,25	68,25	70,29	24K	145
27/06/2024	0,73%	0,49	67,29	66,80	66,67	68,00	75K	10
26/06/2024	1,91%	1,25	66,80	66,00	65,82	66,80	10K	9
25/06/2024	0,00%	0,00	65,55	66,00	65,55	66,00	30K	7
24/06/2024	1,82%	1,17	65,55	64,38	64,38	66,00	12K	9
21/06/2024	-0,79%	-0,51	64,38	64,19	64,19	64,38	450	2
20/06/2024	0,81%	0,52	64,89	64,37	63,25	64,89	14K	16
19/06/2024	-0,02%	-0,01	64,37	64,38	64,37	64,38	579	2
18/06/2024	1,08%	0,69	64,38	63,84	63,84	64,50	4K	17
17/06/2024	1,76%	1,10	63,69	63,06	63,06	63,80	11K	7
14/06/2024	-2,78%	-1,79	62,59	64,51	62,27	64,51	146K	15
13/06/2024	-2,14%	-1,41	64,38	64,11	64,11	64,38	834	11
12/06/2024	1,57%	1,02	65,79	65,79	65,79	65,79	328	1
11/06/2024	-3,05%	-2,04	64,77	66,19	64,77	66,19	88K	11
10/06/2024	3,87%	2,49	66,81	64,46	64,46	67,00	51K	23
07/06/2024	1,80%	1,14	64,32	63,18	63,18	64,50	13K	26
06/06/2024	-1,56%	-1,00	63,18	64,18	63,18	64,18	3K	5
05/06/2024	1,13%	0,72	64,18	62,80	62,71	64,18	19K	23
04/06/2024	-0,41%	-0,26	63,46	63,21	63,21	63,63	761	3
03/06/2024	-0,09%	-0,06	63,72	63,80	62,80	64,38	644K	1.681
31/05/2024	6,41%	3,84	63,78	61,86	61,86	63,78	702K	1.461
29/05/2024	-0,65%	-0,39	59,94	60,31	59,94	60,31	41K	13
28/05/2024	-4,15%	-2,61	60,33	62,94	60,12	62,94	57K	23
24/05/2024	1,16%	0,72	62,94	62,10	62,10	62,94	65K	3
23/05/2024	0,39%	0,24	62,22	62,80	62,22	62,80	13K	2
22/05/2024	-0,19%	-0,12	61,98	62,15	61,98	62,16	2K	9
21/05/2024	-0,59%	-0,37	62,10	62,00	61,50	62,10	69K	5
20/05/2024	0,21%	0,13	62,47	62,34	62,04	63,06	70K	27
17/05/2024	-2,07%	-1,32	62,34	63,12	62,34	63,12	63K	11
16/05/2024	0,76%	0,48	63,66	61,91	61,91	63,78	46K	12
15/05/2024	-0,66%	-0,42	63,18	64,45	62,64	64,47	108K	762
14/05/2024	0,09%	0,06	63,60	63,70	63,60	64,56	2M	60
13/05/2024	2,50%	1,55	63,54	61,98	61,98	63,70	2M	32
10/05/2024	-0,75%	-0,47	61,99	62,00	61,62	62,10	51K	520
09/05/2024	0,84%	0,52	62,46	62,80	62,46	62,88	8K	9
08/05/2024	0,57%	0,35	61,94	61,59	61,57	62,16	87K	569
07/05/2024	-2,85%	-1,81	61,59	63,37	61,59	63,37	8K	16
06/05/2024	1,12%	0,70	63,40	63,78	63,29	63,90	12K	38
03/05/2024	-2,12%	-1,36	62,70	64,20	62,70	64,25	116K	18
02/05/2024	1,22%	0,77	64,06	63,47	63,29	64,06	148K	9
30/04/2024	-3,11%	-2,03	63,29	64,41	63,20	64,41	13K	43
29/04/2024	-0,85%	-0,56	65,32	65,87	64,43	65,87	95K	9
26/04/2024	-0,41%	-0,27	65,88	65,17	65,17	66,01	4K	6
25/04/2024	-0,74%	-0,49	66,15	66,60	65,46	67,97	84K	20
24/04/2024	0,32%	0,21	66,64	68,00	66,64	68,00	11K	9
23/04/2024	-0,08%	-0,05	66,43	68,46	66,29	68,53	72K	12
22/04/2024	5,81%	3,65	66,48	63,36	63,36	66,48	15K	12
19/04/2024	-0,65%	-0,41	62,83	61,97	61,97	63,80	5K	8
18/04/2024	0,09%	0,06	63,24	63,00	63,00	63,24	5K	6
17/04/2024	0,62%	0,39	63,18	63,57	63,18	63,78	2K	8
16/04/2024	-0,99%	-0,63	62,79	63,42	62,79	64,26	6K	11
15/04/2024	-1,09%	-0,70	63,42	64,12	63,42	66,00	36K	15
12/04/2024	-3,88%	-2,59	64,12	66,80	64,12	66,80	13K	21
11/04/2024	0,63%	0,42	66,71	66,01	65,73	66,71	3K	9
10/04/2024	-1,66%	-1,12	66,29	66,86	66,00	66,86	107K	757
09/04/2024	-0,27%	-0,18	67,41	67,69	67,00	68,04	18K	15
08/04/2024	-0,75%	-0,51	67,59	68,11	67,56	68,18	2K	9
05/04/2024	1,76%	1,18	68,10	66,90	66,29	68,10	17K	8
04/04/2024	-6,41%	-4,58	66,92	71,50	66,85	71,50	122K	185
03/04/2024	6,07%	4,09	71,50	67,27	67,27	71,50	22K	59
02/04/2024	0,31%	0,21	67,41	66,43	66,43	67,62	47K	288
01/04/2024	1,05%	0,70	67,20	66,50	66,47	67,55	61K	151
28/03/2024	2,81%	1,82	66,50	65,02	65,02	66,60	95K	116
27/03/2024	3,19%	2,00	64,68	62,70	62,70	64,68	22K	8
26/03/2024	-2,73%	-1,76	62,68	64,35	62,34	64,36	24K	17
25/03/2024	-0,37%	-0,24	64,44	64,68	64,08	64,85	3K	7
22/03/2024	-0,09%	-0,06	64,68	64,50	64,14	64,68	19K	18
21/03/2024	2,62%	1,65	64,74	64,46	63,78	64,86	92K	1.364
20/03/2024	2,39%	1,47	63,09	62,10	62,10	64,38	61K	21
19/03/2024	1,02%	0,62	61,62	61,00	60,89	61,80	18K	7
18/03/2024	1,30%	0,78	61,00	60,72	59,94	61,14	39K	11
15/03/2024	0,17%	0,10	60,22	60,90	60,22	60,90	8K	6
14/03/2024	-2,32%	-1,43	60,12	60,66	60,12	60,78	8K	12
13/03/2024	1,87%	1,13	61,55	61,00	61,00	61,90	100K	8
12/03/2024	-0,10%	-0,06	60,42	60,36	60,30	60,60	14K	8
11/03/2024	-0,59%	-0,36	60,48	60,97	60,43	60,97	2K	9
08/03/2024	0,10%	0,06	60,84	61,86	60,60	61,98	17K	13
07/03/2024	-0,05%	-0,03	60,78	60,76	60,75	61,50	32K	12
06/03/2024	-2,17%	-1,35	60,81	62,16	60,81	62,16	37K	10
05/03/2024	-1,05%	-0,66	62,16	62,76	62,16	62,80	8K	5
04/03/2024	2,15%	1,32	62,82	61,58	61,58	64,23	52K	27
01/03/2024	-0,66%	-0,41	61,50	61,91	61,50	62,50	4K	16
29/02/2024	1,43%	0,87	61,91	61,62	61,44	62,22	73K	16
28/02/2024	2,35%	1,40	61,04	59,01	59,01	61,74	71K	10
27/02/2024	-0,40%	-0,24	59,64	59,82	59,52	59,92	2K	23
26/02/2024	-1,67%	-1,02	59,88	60,44	59,82	60,96	8K	5
23/02/2024	1,00%	0,60	60,90	59,11	59,11	60,90	69K	9
22/02/2024	-0,33%	-0,20	60,30	61,71	60,14	61,71	784	8
21/02/2024	-0,40%	-0,24	60,50	60,07	59,76	60,50	9K	8
20/02/2024	-1,35%	-0,83	60,74	60,57	59,85	60,74	63K	9
19/02/2024	-0,08%	-0,05	61,57	61,62	60,29	61,80	46K	8
16/02/2024	-0,39%	-0,24	61,62	61,93	61,40	62,64	9K	14
15/02/2024	-1,43%	-0,90	61,86	61,30	61,08	62,06	6K	12
14/02/2024	-0,49%	-0,31	62,76	63,07	62,24	63,07	53K	40
09/02/2024	-1,21%	-0,77	63,07	63,84	63,00	63,84	85K	13
08/02/2024	0,76%	0,48	63,84	64,63	63,17	64,63	20K	13
07/02/2024	5,60%	3,36	63,36	63,00	60,59	63,96	106K	53
06/02/2024	3,88%	2,24	60,00	57,76	57,76	60,00	4K	9
05/02/2024	-4,21%	-2,54	57,76	60,97	57,76	60,97	11K	19
02/02/2024	1,62%	0,96	60,30	60,00	59,40	60,36	34K	35
01/02/2024	0,58%	0,34	59,34	57,82	57,42	59,40	27K	15
31/01/2024	0,85%	0,50	59,00	58,50	57,78	59,00	27K	26
30/01/2024	2,60%	1,48	58,50	58,42	58,14	58,68	47K	27
29/01/2024	1,97%	1,10	57,02	56,10	56,10	57,02	3K	5
26/01/2024	0,58%	0,32	55,92	55,98	55,92	56,46	2K	11
25/01/2024	2,39%	1,30	55,60	54,05	53,82	55,60	6K	16
24/01/2024	-4,13%	-2,34	54,30	55,51	54,30	56,15	7K	16
23/01/2024	1,61%	0,90	56,64	56,52	56,34	56,82	5K	8
22/01/2024	1,53%	0,84	55,74	55,50	55,50	56,22	6K	8
19/01/2024	1,29%	0,70	54,90	54,20	53,50	55,20	5K	10
18/01/2024	-2,45%	-1,36	54,20	55,91	54,20	55,91	8K	8
17/01/2024	-1,70%	-0,96	55,56	54,72	54,72	55,86	3K	11
16/01/2024	2,32%	1,28	56,52	55,80	55,00	56,76	40K	23
15/01/2024	-	-	55,24	56,10	54,72	57,00	88K	14

Date,Open,High,Low,Close,Volume
26-Jul-24,63.73,64.21,62.64,63.39,480806
25-Jul-24,66.50,66.96,63.13,63.27,745554
24-Jul-24,76.26,78.00,76.26,76.90,33520
23-Jul-24,76.40,77.82,76.00,77.82,10252
22-Jul-24,78.96,78.96,77.50,78.27,36975
19-Jul-24,80.72,80.80,78.21,78.80,21806
18-Jul-24,80.48,81.99,80.00,81.84,30223
17-Jul-24,79.00,79.62,78.79,79.16,62264
16-Jul-24,77.50,78.69,77.06,77.06,17380
15-Jul-24,77.10,78.49,77.10,77.51,28145
12-Jul-24,73.43,77.00,73.43,76.87,179839
11-Jul-24,73.00,73.43,72.77,73.43,26606
10-Jul-24,70.07,71.20,69.58,71.20,45818
09-Jul-24,70.35,70.36,70.33,70.35,6401
08-Jul-24,70.50,71.50,70.50,71.20,30094
05-Jul-24,71.23,71.30,69.85,70.50,8805
04-Jul-24,70.94,70.94,70.07,70.32,40209
03-Jul-24,73.15,73.15,71.19,71.60,61128
02-Jul-24,71.75,73.60,71.74,73.00,28803
01-Jul-24,70.28,72.30,69.90,71.90,18558
28-Jun-24,68.25,70.29,68.25,70.28,24487
27-Jun-24,66.80,68.00,66.67,67.29,75262
26-Jun-24,66.00,66.80,65.82,66.80,9845
25-Jun-24,66.00,66.00,65.55,65.55,30337
24-Jun-24,64.38,66.00,64.38,65.55,12341
21-Jun-24,64.19,64.38,64.19,64.38,450
20-Jun-24,64.37,64.89,63.25,64.89,14056
19-Jun-24,64.38,64.38,64.37,64.37,579
18-Jun-24,63.84,64.50,63.84,64.38,4318
17-Jun-24,63.06,63.80,63.06,63.69,11285
14-Jun-24,64.51,64.51,62.27,62.59,146201
13-Jun-24,64.11,64.38,64.11,64.38,834
12-Jun-24,65.79,65.79,65.79,65.79,328
11-Jun-24,66.19,66.19,64.77,64.77,87925
10-Jun-24,64.46,67.00,64.46,66.81,51287
07-Jun-24,63.18,64.50,63.18,64.32,12679
06-Jun-24,64.18,64.18,63.18,63.18,3297
05-Jun-24,62.80,64.18,62.71,64.18,19415
04-Jun-24,63.21,63.63,63.21,63.46,761
03-Jun-24,63.80,64.38,62.80,63.72,643693
31-May-24,61.86,63.78,61.86,63.78,702226
29-May-24,60.31,60.31,59.94,59.94,40583
28-May-24,62.94,62.94,60.12,60.33,56580
24-May-24,62.10,62.94,62.10,62.94,64676
23-May-24,62.80,62.80,62.22,62.22,12502
22-May-24,62.15,62.16,61.98,61.98,2049
21-May-24,62.00,62.10,61.50,62.10,68724
20-May-24,62.34,63.06,62.04,62.47,70257
17-May-24,63.12,63.12,62.34,62.34,63389
16-May-24,61.91,63.78,61.91,63.66,46101
15-May-24,64.45,64.47,62.64,63.18,108159
14-May-24,63.70,64.56,63.60,63.60,1598948
13-May-24,61.98,63.70,61.98,63.54,1606616
10-May-24,62.00,62.10,61.62,61.99,51059
09-May-24,62.80,62.88,62.46,62.46,7784
08-May-24,61.59,62.16,61.57,61.94,86979
07-May-24,63.37,63.37,61.59,61.59,7734
06-May-24,63.78,63.90,63.29,63.40,11852
03-May-24,64.20,64.25,62.70,62.70,116207
02-May-24,63.47,64.06,63.29,64.06,147972
30-Apr-24,64.41,64.41,63.20,63.29,13126
29-Apr-24,65.87,65.87,64.43,65.32,94505
26-Apr-24,65.17,66.01,65.17,65.88,4269
25-Apr-24,66.60,67.97,65.46,66.15,83898
24-Apr-24,68.00,68.00,66.64,66.64,11489
23-Apr-24,68.46,68.53,66.29,66.43,71553
22-Apr-24,63.36,66.48,63.36,66.48,14906
19-Apr-24,61.97,63.80,61.97,62.83,4555
18-Apr-24,63.00,63.24,63.00,63.24,4790
17-Apr-24,63.57,63.78,63.18,63.18,1841
16-Apr-24,63.42,64.26,62.79,62.79,6173
15-Apr-24,64.12,66.00,63.42,63.42,35670
12-Apr-24,66.80,66.80,64.12,64.12,12661
11-Apr-24,66.01,66.71,65.73,66.71,3051
10-Apr-24,66.86,66.86,66.00,66.29,106748
09-Apr-24,67.69,68.04,67.00,67.41,17748
08-Apr-24,68.11,68.18,67.56,67.59,2372
05-Apr-24,66.90,68.10,66.29,68.10,16518
04-Apr-24,71.50,71.50,66.85,66.92,121551
03-Apr-24,67.27,71.50,67.27,71.50,22409
02-Apr-24,66.43,67.62,66.43,67.41,46557
01-Apr-24,66.50,67.55,66.47,67.20,60667
28-Mar-24,65.02,66.60,65.02,66.50,95151
27-Mar-24,62.70,64.68,62.70,64.68,21644
26-Mar-24,64.35,64.36,62.34,62.68,24427
25-Mar-24,64.68,64.85,64.08,64.44,3491
22-Mar-24,64.50,64.68,64.14,64.68,18511
21-Mar-24,64.46,64.86,63.78,64.74,92014
20-Mar-24,62.10,64.38,62.10,63.09,61494
19-Mar-24,61.00,61.80,60.89,61.62,17864
18-Mar-24,60.72,61.14,59.94,61.00,39080
15-Mar-24,60.90,60.90,60.22,60.22,7587
14-Mar-24,60.66,60.78,60.12,60.12,7652
13-Mar-24,61.00,61.90,61.00,61.55,100293
12-Mar-24,60.36,60.60,60.30,60.42,13507
11-Mar-24,60.97,60.97,60.43,60.48,2182
08-Mar-24,61.86,61.98,60.60,60.84,17318
07-Mar-24,60.76,61.50,60.75,60.78,31863
06-Mar-24,62.16,62.16,60.81,60.81,36538
05-Mar-24,62.76,62.80,62.16,62.16,7659
04-Mar-24,61.58,64.23,61.58,62.82,51966
01-Mar-24,61.91,62.50,61.50,61.50,3551
29-Feb-24,61.62,62.22,61.44,61.91,73051
28-Feb-24,59.01,61.74,59.01,61.04,70830
27-Feb-24,59.82,59.92,59.52,59.64,1613
26-Feb-24,60.44,60.96,59.82,59.88,8017
23-Feb-24,59.11,60.90,59.11,60.90,68681
22-Feb-24,61.71,61.71,60.14,60.30,784
21-Feb-24,60.07,60.50,59.76,60.50,8658
20-Feb-24,60.57,60.74,59.85,60.74,62715
19-Feb-24,61.62,61.80,60.29,61.57,45989
16-Feb-24,61.93,62.64,61.40,61.62,9387
15-Feb-24,61.30,62.06,61.08,61.86,6286
14-Feb-24,63.07,63.07,62.24,62.76,52710
09-Feb-24,63.84,63.84,63.00,63.07,85212
08-Feb-24,64.63,64.63,63.17,63.84,20131
07-Feb-24,63.00,63.96,60.59,63.36,106386
06-Feb-24,57.76,60.00,57.76,60.00,3882
05-Feb-24,60.97,60.97,57.76,57.76,10841
02-Feb-24,60.00,60.36,59.40,60.30,34080
01-Feb-24,57.82,59.40,57.42,59.34,27497
31-Jan-24,58.50,59.00,57.78,59.00,26517
30-Jan-24,58.42,58.68,58.14,58.50,47412
29-Jan-24,56.10,57.02,56.10,57.02,2945
26-Jan-24,55.98,56.46,55.92,55.92,2417
25-Jan-24,54.05,55.60,53.82,55.60,6089
24-Jan-24,55.51,56.15,54.30,54.30,7285
23-Jan-24,56.52,56.82,56.34,56.64,4576
22-Jan-24,55.50,56.22,55.50,55.74,5603
19-Jan-24,54.20,55.20,53.50,54.90,5111
18-Jan-24,55.91,55.91,54.20,54.20,8256
17-Jan-24,54.72,55.86,54.72,55.56,3328
16-Jan-24,55.80,56.76,55.00,56.52,39860
15-Jan-24,56.10,57.00,54.72,55.24,87847

*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