Cotação atual, histórico e gráfico do papel: FMOF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,00% | 0,00 | 80,00 | 81,80 | 80,00 | 81,80 | 2K | 10 |
| 18/04/2019 | 0,00% | 0,00 | 80,00 | 81,90 | 80,00 | 81,90 | 3K | 11 |
| 17/04/2019 | -2,62% | -2,15 | 80,00 | 82,00 | 79,97 | 82,00 | 7K | 11 |
| 16/04/2019 | 2,69% | 2,15 | 82,15 | 82,76 | 81,99 | 82,76 | 3K | 9 |
| 15/04/2019 | 1,27% | 1,00 | 80,00 | 80,00 | 80,00 | 80,01 | 880 | 4 |
| 12/04/2019 | -4,93% | -4,10 | 79,00 | 83,10 | 79,00 | 83,99 | 37K | 15 |
| 11/04/2019 | 1,34% | 1,10 | 83,10 | 82,00 | 82,00 | 83,10 | 247 | 2 |
| 10/04/2019 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 7K | 6 |
| 09/04/2019 | 2,46% | 1,97 | 82,00 | 80,05 | 80,05 | 82,00 | 4K | 4 |
| 08/04/2019 | -4,75% | -3,99 | 80,03 | 84,00 | 80,00 | 84,20 | 22K | 13 |
| 05/04/2019 | -0,21% | -0,18 | 84,02 | 84,20 | 84,02 | 84,20 | 4K | 4 |
| 04/04/2019 | -0,06% | -0,05 | 84,20 | 84,25 | 84,02 | 84,25 | 7K | 5 |
| 03/04/2019 | 0,27% | 0,23 | 84,25 | 84,25 | 84,25 | 84,25 | 168 | 2 |
| 02/04/2019 | -3,41% | -2,97 | 84,02 | 86,00 | 84,02 | 86,99 | 2K | 8 |
| 01/04/2019 | 6,88% | 5,60 | 86,99 | 85,00 | 85,00 | 87,00 | 1K | 5 |
| 29/03/2019 | -1,94% | -1,61 | 81,39 | 81,33 | 81,33 | 86,50 | 1K | 4 |
| 28/03/2019 | -1,78% | -1,50 | 83,00 | 83,00 | 82,99 | 83,00 | 912 | 3 |
| 27/03/2019 | 0,60% | 0,50 | 84,50 | 84,50 | 84,50 | 84,50 | 84 | 1 |
| 26/03/2019 | 0,00% | 0,00 | 84,00 | 84,00 | 81,21 | 86,20 | 1K | 5 |
| 25/03/2019 | 0,00% | 0,00 | 84,00 | 84,00 | 84,00 | 84,00 | 1K | 2 |
| 22/03/2019 | -1,18% | -1,00 | 84,00 | 84,00 | 84,00 | 84,00 | 2K | 4 |
| 21/03/2019 | 0,59% | 0,50 | 85,00 | 84,50 | 84,00 | 85,00 | 1K | 3 |
| 20/03/2019 | 0,13% | 0,11 | 84,50 | 84,39 | 84,00 | 84,50 | 4K | 9 |
| 19/03/2019 | 2,91% | 2,39 | 84,39 | 84,39 | 84,00 | 84,39 | 5K | 7 |
| 18/03/2019 | 1,83% | 1,47 | 82,00 | 81,01 | 81,00 | 82,00 | 6K | 13 |
| 15/03/2019 | -1,91% | -1,57 | 80,53 | 80,53 | 80,53 | 80,53 | 161 | 1 |
| 14/03/2019 | -6,63% | -5,83 | 82,10 | 87,90 | 80,47 | 87,90 | 2K | 4 |
| 13/03/2019 | 9,31% | 7,49 | 87,93 | 87,98 | 81,00 | 88,00 | 7K | 21 |
| 12/03/2019 | 0,16% | 0,13 | 80,44 | 80,25 | 80,25 | 88,50 | 4K | 30 |
| 08/03/2019 | 0,53% | 0,42 | 80,31 | 88,99 | 80,31 | 88,99 | 20K | 18 |
| 07/03/2019 | -0,13% | -0,10 | 79,89 | 79,90 | 77,51 | 79,90 | 4K | 8 |
| 06/03/2019 | 3,87% | 2,98 | 79,99 | 79,60 | 79,60 | 83,55 | 14K | 15 |
| 01/03/2019 | 0,14% | 0,11 | 77,01 | 76,90 | 76,90 | 78,45 | 2K | 6 |
| 28/02/2019 | -0,90% | -0,70 | 76,90 | 76,90 | 76,90 | 76,90 | 384 | 4 |
| 27/02/2019 | 2,08% | 1,58 | 77,60 | 76,02 | 76,02 | 77,60 | 852 | 3 |
| 26/02/2019 | -1,29% | -0,99 | 76,02 | 77,60 | 76,02 | 77,60 | 153 | 2 |
| 25/02/2019 | 2,52% | 1,89 | 77,01 | 76,00 | 76,00 | 77,49 | 7K | 9 |
| 22/02/2019 | -0,04% | -0,03 | 75,12 | 75,10 | 75,10 | 77,58 | 3K | 8 |
| 21/02/2019 | -3,34% | -2,60 | 75,15 | 77,70 | 74,02 | 77,77 | 2K | 10 |
| 19/02/2019 | -0,03% | -0,02 | 77,75 | 77,77 | 77,20 | 77,77 | 1K | 6 |
| 18/02/2019 | 5,05% | 3,74 | 77,77 | 77,79 | 77,77 | 77,79 | 233 | 2 |
| 15/02/2019 | -2,59% | -1,97 | 74,03 | 76,00 | 74,03 | 76,00 | 2K | 8 |
| 14/02/2019 | 1,33% | 1,00 | 76,00 | 75,01 | 75,01 | 76,00 | 904 | 7 |
| 13/02/2019 | -3,83% | -2,99 | 75,00 | 78,00 | 71,13 | 78,00 | 4K | 29 |
| 12/02/2019 | -2,15% | -1,71 | 77,99 | 75,00 | 75,00 | 77,99 | 767 | 3 |
| 11/02/2019 | -0,38% | -0,30 | 79,70 | 81,20 | 79,70 | 81,20 | 5K | 10 |
| 08/02/2019 | 0,04% | 0,03 | 80,00 | 80,00 | 80,00 | 81,20 | 7K | 17 |
| 07/02/2019 | -4,33% | -3,62 | 79,97 | 84,84 | 79,97 | 84,84 | 8K | 16 |
| 06/02/2019 | -3,13% | -2,70 | 83,59 | 83,50 | 83,50 | 83,60 | 2K | 10 |
| 05/02/2019 | -2,42% | -2,14 | 86,29 | 88,00 | 86,00 | 88,00 | 7K | 8 |
| 04/02/2019 | 1,63% | 1,42 | 88,43 | 87,00 | 85,00 | 88,43 | 16K | 20 |
| 01/02/2019 | -1,12% | -0,99 | 87,01 | 88,90 | 81,50 | 88,90 | 16K | 17 |
| 31/01/2019 | 0,00% | 0,00 | 88,00 | 88,99 | 87,76 | 88,99 | 10K | 10 |
| 30/01/2019 | -0,02% | -0,02 | 88,00 | 89,00 | 87,00 | 89,00 | 7K | 10 |
| 29/01/2019 | -1,10% | -0,98 | 88,02 | 88,99 | 88,02 | 89,00 | 5K | 5 |
| 28/01/2019 | 4,63% | 3,94 | 89,00 | 88,00 | 87,98 | 89,00 | 4K | 11 |
| 24/01/2019 | -3,34% | -2,94 | 85,06 | 88,00 | 85,06 | 88,00 | 3K | 8 |
| 23/01/2019 | -1,12% | -1,00 | 88,00 | 88,99 | 88,00 | 89,11 | 17K | 11 |
| 22/01/2019 | 0,00% | 0,00 | 89,00 | 89,00 | 89,00 | 89,00 | 178 | 1 |
| 21/01/2019 | -0,55% | -0,49 | 89,00 | 89,50 | 89,00 | 89,50 | 624 | 2 |
| 18/01/2019 | 0,55% | 0,49 | 89,49 | 87,00 | 83,10 | 89,50 | 4K | 12 |
| 17/01/2019 | 2,30% | 2,00 | 89,00 | 87,01 | 87,01 | 89,00 | 440 | 4 |
| 16/01/2019 | -1,14% | -1,00 | 87,00 | 89,50 | 87,00 | 89,50 | 5K | 5 |
| 15/01/2019 | -1,68% | -1,50 | 88,00 | 86,01 | 86,01 | 89,50 | 8K | 12 |
| 14/01/2019 | 0,00% | 0,00 | 89,50 | 89,50 | 89,50 | 89,50 | 7K | 8 |
| 11/01/2019 | 0,00% | 0,00 | 89,50 | 89,50 | 89,50 | 89,50 | 895 | 2 |
| 10/01/2019 | 0,00% | 0,00 | 89,50 | 89,30 | 89,30 | 89,50 | 6K | 8 |
| 09/01/2019 | 6,29% | 5,30 | 89,50 | 89,00 | 89,00 | 89,50 | 7K | 8 |
| 08/01/2019 | 0,00% | 0,00 | 84,20 | 84,21 | 84,20 | 84,21 | 4K | 5 |
| 07/01/2019 | -6,39% | -5,75 | 84,20 | 90,05 | 81,50 | 90,06 | 37K | 32 |
| 04/01/2019 | 1,20% | 1,07 | 89,95 | 94,50 | 89,95 | 94,50 | 3K | 8 |
| 03/01/2019 | 2,17% | 1,89 | 88,88 | 86,99 | 86,99 | 90,00 | 12K | 7 |
| 02/01/2019 | -0,58% | -0,51 | 86,99 | 87,49 | 80,01 | 87,49 | 3K | 8 |
| 28/12/2018 | 8,00% | 6,48 | 87,50 | 87,50 | 87,50 | 87,50 | 437 | 1 |
| 27/12/2018 | -6,80% | -5,91 | 81,02 | 81,01 | 81,00 | 82,00 | 27K | 11 |
| 19/12/2018 | 8,65% | 6,92 | 86,93 | 86,93 | 86,93 | 86,93 | 86 | 1 |
| 17/12/2018 | -2,43% | -1,99 | 80,01 | 86,01 | 80,01 | 86,99 | 21K | 13 |
| 14/12/2018 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 82 | 1 |
| 13/12/2018 | 0,00% | 0,00 | 82,00 | 82,51 | 82,00 | 82,51 | 3K | 4 |
| 06/12/2018 | -6,25% | -5,47 | 82,00 | 82,01 | 82,00 | 82,01 | 820 | 3 |
| 05/12/2018 | -0,02% | -0,02 | 87,47 | 87,49 | 87,47 | 87,49 | 9K | 3 |
| 30/11/2018 | 0,00% | 0,00 | 87,49 | 82,01 | 82,01 | 87,49 | 1K | 3 |
| 26/11/2018 | 0,00% | 0,00 | 87,49 | 87,49 | 87,49 | 87,49 | 612 | 1 |
| 22/11/2018 | -0,57% | -0,50 | 87,49 | 87,49 | 87,49 | 87,49 | 2K | 2 |
| 19/11/2018 | 9,99% | 7,99 | 87,99 | 87,99 | 87,99 | 87,99 | 87 | 1 |
| 13/11/2018 | -5,89% | -5,01 | 80,00 | 83,01 | 77,01 | 83,01 | 4K | 15 |
| 09/11/2018 | -4,48% | -3,99 | 85,01 | 85,01 | 85,01 | 85,01 | 2K | 3 |
| 08/11/2018 | 3,50% | 3,01 | 89,00 | 89,00 | 89,00 | 89,00 | 890 | 1 |
| 05/11/2018 | -4,44% | -4,00 | 85,99 | 85,99 | 85,99 | 86,00 | 1K | 3 |
| 01/11/2018 | 9,07% | 7,48 | 89,99 | 85,00 | 85,00 | 89,99 | 259 | 2 |
| 31/10/2018 | -8,32% | -7,49 | 82,51 | 82,01 | 82,01 | 82,51 | 247 | 2 |
| 30/10/2018 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 360 | 1 |
| 29/10/2018 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 1K | 3 |
| 24/10/2018 | -2,17% | -2,00 | 90,00 | 90,00 | 90,00 | 90,00 | 2K | 3 |
| 22/10/2018 | 0,01% | 0,01 | 92,00 | 92,00 | 92,00 | 92,99 | 2K | 4 |
| 19/10/2018 | 14,99% | 11,99 | 91,99 | 91,99 | 91,99 | 91,99 | 91 | 1 |
| 18/10/2018 | 1,27% | 1,00 | 80,00 | 80,00 | 80,00 | 80,00 | 2K | 3 |
| 17/10/2018 | 1,28% | 1,00 | 79,00 | 79,00 | 79,00 | 79,00 | 869 | 1 |
| 10/10/2018 | -17,45% | -16,49 | 78,00 | 78,00 | 78,00 | 78,00 | 78 | 1 |
| 03/10/2018 | -0,54% | -0,51 | 94,49 | 94,49 | 94,49 | 94,49 | 94 | 1 |
| 28/09/2018 | 9,20% | 8,00 | 95,00 | 87,50 | 87,50 | 95,00 | 365 | 2 |
Date,Open,High,Low,Close,Volume
22-Apr-19,81.80,81.80,80.00,80.00,2274
18-Apr-19,81.90,81.90,80.00,80.00,2724
17-Apr-19,82.00,82.00,79.97,80.00,6572
16-Apr-19,82.76,82.76,81.99,82.15,3206
15-Apr-19,80.00,80.01,80.00,80.00,880
12-Apr-19,83.10,83.99,79.00,79.00,36979
11-Apr-19,82.00,83.10,82.00,83.10,247
10-Apr-19,82.00,82.00,82.00,82.00,6888
09-Apr-19,80.05,82.00,80.05,82.00,4343
08-Apr-19,84.00,84.20,80.00,80.03,22122
05-Apr-19,84.20,84.20,84.02,84.02,3787
04-Apr-19,84.25,84.25,84.02,84.20,6986
03-Apr-19,84.25,84.25,84.25,84.25,168
02-Apr-19,86.00,86.99,84.02,84.02,1685
01-Apr-19,85.00,87.00,85.00,86.99,1456
29-Mar-19,81.33,86.50,81.33,81.39,1312
28-Mar-19,83.00,83.00,82.99,83.00,912
27-Mar-19,84.50,84.50,84.50,84.50,84
26-Mar-19,84.00,86.20,81.21,84.00,1164
25-Mar-19,84.00,84.00,84.00,84.00,1344
22-Mar-19,84.00,84.00,84.00,84.00,2436
21-Mar-19,84.50,85.00,84.00,85.00,1436
20-Mar-19,84.39,84.50,84.00,84.50,3622
19-Mar-19,84.39,84.39,84.00,84.39,4880
18-Mar-19,81.01,82.00,81.00,82.00,6339
15-Mar-19,80.53,80.53,80.53,80.53,161
14-Mar-19,87.90,87.90,80.47,82.10,2002
13-Mar-19,87.98,88.00,81.00,87.93,6587
12-Mar-19,80.25,88.50,80.25,80.44,4260
08-Mar-19,88.99,88.99,80.31,80.31,20484
07-Mar-19,79.90,79.90,77.51,79.89,4392
06-Mar-19,79.60,83.55,79.60,79.99,13925
01-Mar-19,76.90,78.45,76.90,77.01,2092
28-Feb-19,76.90,76.90,76.90,76.90,384
27-Feb-19,76.02,77.60,76.02,77.60,852
26-Feb-19,77.60,77.60,76.02,76.02,153
25-Feb-19,76.00,77.49,76.00,77.01,6917
22-Feb-19,75.10,77.58,75.10,75.12,3169
21-Feb-19,77.70,77.77,74.02,75.15,2266
19-Feb-19,77.77,77.77,77.20,77.75,1163
18-Feb-19,77.79,77.79,77.77,77.77,233
15-Feb-19,76.00,76.00,74.03,74.03,1805
14-Feb-19,75.01,76.00,75.01,76.00,904
13-Feb-19,78.00,78.00,71.13,75.00,4489
12-Feb-19,75.00,77.99,75.00,77.99,767
11-Feb-19,81.20,81.20,79.70,79.70,4775
08-Feb-19,80.00,81.20,80.00,80.00,7137
07-Feb-19,84.84,84.84,79.97,79.97,8035
06-Feb-19,83.50,83.60,83.50,83.59,2423
05-Feb-19,88.00,88.00,86.00,86.29,7251
04-Feb-19,87.00,88.43,85.00,88.43,15563
01-Feb-19,88.90,88.90,81.50,87.01,15879
31-Jan-19,88.99,88.99,87.76,88.00,9533
30-Jan-19,89.00,89.00,87.00,88.00,6902
29-Jan-19,88.99,89.00,88.02,88.02,5427
28-Jan-19,88.00,89.00,87.98,89.00,4335
24-Jan-19,88.00,88.00,85.06,85.06,2722
23-Jan-19,88.99,89.11,88.00,88.00,16889
22-Jan-19,89.00,89.00,89.00,89.00,178
21-Jan-19,89.50,89.50,89.00,89.00,624
18-Jan-19,87.00,89.50,83.10,89.49,4397
17-Jan-19,87.01,89.00,87.01,89.00,440
16-Jan-19,89.50,89.50,87.00,87.00,4534
15-Jan-19,86.01,89.50,86.01,88.00,8373
14-Jan-19,89.50,89.50,89.50,89.50,6981
11-Jan-19,89.50,89.50,89.50,89.50,895
10-Jan-19,89.30,89.50,89.30,89.50,5905
09-Jan-19,89.00,89.50,89.00,89.50,7152
08-Jan-19,84.21,84.21,84.20,84.20,3704
07-Jan-19,90.05,90.06,81.50,84.20,36706
04-Jan-19,94.50,94.50,89.95,89.95,3422
03-Jan-19,86.99,90.00,86.99,88.88,12039
02-Jan-19,87.49,87.49,80.01,86.99,2521
28-Dec-18,87.50,87.50,87.50,87.50,437
27-Dec-18,81.01,82.00,81.00,81.02,27333
19-Dec-18,86.93,86.93,86.93,86.93,86
17-Dec-18,86.01,86.99,80.01,80.01,20969
14-Dec-18,82.00,82.00,82.00,82.00,82
13-Dec-18,82.51,82.51,82.00,82.00,3130
06-Dec-18,82.01,82.01,82.00,82.00,820
05-Dec-18,87.49,87.49,87.47,87.47,8834
30-Nov-18,82.01,87.49,82.01,87.49,1033
26-Nov-18,87.49,87.49,87.49,87.49,612
22-Nov-18,87.49,87.49,87.49,87.49,2187
19-Nov-18,87.99,87.99,87.99,87.99,87
13-Nov-18,83.01,83.01,77.01,80.00,3776
09-Nov-18,85.01,85.01,85.01,85.01,1700
08-Nov-18,89.00,89.00,89.00,89.00,890
05-Nov-18,85.99,86.00,85.99,85.99,1117
01-Nov-18,85.00,89.99,85.00,89.99,259
31-Oct-18,82.01,82.51,82.01,82.51,247
30-Oct-18,90.00,90.00,90.00,90.00,360
29-Oct-18,90.00,90.00,90.00,90.00,1080
24-Oct-18,90.00,90.00,90.00,90.00,1710
22-Oct-18,92.00,92.99,92.00,92.00,2209
19-Oct-18,91.99,91.99,91.99,91.99,91
18-Oct-18,80.00,80.00,80.00,80.00,2400
17-Oct-18,79.00,79.00,79.00,79.00,869
10-Oct-18,78.00,78.00,78.00,78.00,78
03-Oct-18,94.49,94.49,94.49,94.49,94
28-Sep-18,87.50,95.00,87.50,95.00,365
21-Sep-18,94.77,94.77,87.00,87.00,365
18-Sep-18,86.74,86.74,86.74,86.74,365
12-Sep-18,86.74,86.74,86.74,86.74,365
10-Sep-18,86.74,86.74,86.74,86.74,365
06-Sep-18,86.74,86.74,86.74,86.74,365
04-Sep-18,86.74,86.74,86.74,86.74,365
03-Sep-18,86.75,86.75,86.75,86.75,365
29-Aug-18,85.65,87.00,85.65,87.00,365
28-Aug-18,85.65,85.65,85.65,85.65,365
27-Aug-18,86.99,86.99,79.02,79.02,365
24-Aug-18,84.99,88.55,84.99,87.98,365
23-Aug-18,82.00,85.00,82.00,84.99,365
20-Aug-18,78.00,78.00,78.00,78.00,365
15-Aug-18,75.16,75.16,75.16,75.16,365
03-Aug-18,78.08,78.08,75.00,75.00,365
01-Aug-18,78.08,78.08,78.08,78.08,365
31-Jul-18,78.08,78.08,78.00,78.00,365
30-Jul-18,78.00,79.00,78.00,79.00,365
25-Jul-18,77.00,80.00,77.00,80.00,365
24-Jul-18,80.00,80.00,80.00,80.00,365
19-Jul-18,80.54,80.54,78.01,80.00,365
18-Jul-18,83.00,83.00,80.00,80.00,365
17-Jul-18,85.35,85.35,80.40,80.40,365
16-Jul-18,85.23,85.25,85.23,85.24,365
13-Jul-18,90.99,90.99,85.17,85.17,365
10-Jul-18,90.00,90.00,90.00,90.00,365
05-Jul-18,91.00,91.00,90.00,90.00,365
03-Jul-18,91.99,91.99,91.00,91.00,365
02-Jul-18,90.03,90.03,90.03,90.03,365
29-Jun-18,92.00,92.00,92.00,92.00,365
28-Jun-18,92.00,92.00,92.00,92.00,365
27-Jun-18,92.00,92.00,92.00,92.00,365
19-Jun-18,93.00,93.00,93.00,93.00,365
*exoneração de responsabilidade