Cotação atual, histórico e gráfico do papel: FMOF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,55% | -0,48 | 87,50 | 84,03 | 84,03 | 87,50 | 4K | 7 |
| 17/07/2019 | -0,02% | -0,02 | 87,98 | 87,50 | 87,49 | 88,00 | 28K | 9 |
| 16/07/2019 | -0,20% | -0,18 | 88,00 | 88,00 | 87,99 | 88,00 | 3K | 3 |
| 15/07/2019 | 0,00% | 0,00 | 88,18 | 87,99 | 87,99 | 88,18 | 12K | 4 |
| 12/07/2019 | 0,00% | 0,00 | 88,18 | 88,18 | 88,18 | 88,18 | 88 | 1 |
| 11/07/2019 | 0,00% | 0,00 | 88,18 | 88,18 | 88,18 | 88,18 | 440 | 1 |
| 10/07/2019 | 3,70% | 3,15 | 88,18 | 83,10 | 83,10 | 88,18 | 9K | 20 |
| 08/07/2019 | -3,38% | -2,97 | 85,03 | 85,02 | 85,02 | 85,03 | 425 | 3 |
| 05/07/2019 | 0,00% | 0,00 | 88,00 | 94,99 | 88,00 | 94,99 | 5K | 10 |
| 04/07/2019 | 0,01% | 0,01 | 88,00 | 87,98 | 87,96 | 88,00 | 10K | 13 |
| 03/07/2019 | 5,97% | 4,96 | 87,99 | 88,48 | 84,07 | 88,48 | 1K | 3 |
| 02/07/2019 | -7,74% | -6,97 | 83,03 | 83,02 | 82,51 | 87,13 | 2K | 7 |
| 01/07/2019 | 5,88% | 5,00 | 90,00 | 84,55 | 84,55 | 90,00 | 3K | 7 |
| 28/06/2019 | -2,30% | -2,00 | 85,00 | 83,04 | 83,00 | 86,97 | 1K | 5 |
| 27/06/2019 | 4,78% | 3,97 | 87,00 | 87,00 | 87,00 | 87,00 | 609 | 4 |
| 26/06/2019 | -5,63% | -4,95 | 83,03 | 87,98 | 83,03 | 87,98 | 258 | 2 |
| 25/06/2019 | 6,00% | 4,98 | 87,98 | 84,99 | 84,99 | 87,98 | 5K | 7 |
| 24/06/2019 | -0,01% | -0,01 | 83,00 | 85,00 | 83,00 | 85,00 | 5K | 8 |
| 21/06/2019 | 0,00% | 0,00 | 83,01 | 83,01 | 83,01 | 83,01 | 747 | 2 |
| 19/06/2019 | -1,17% | -0,98 | 83,01 | 83,01 | 83,01 | 83,01 | 166 | 1 |
| 18/06/2019 | 0,00% | 0,00 | 83,99 | 83,99 | 83,99 | 83,99 | 9K | 5 |
| 17/06/2019 | 1,19% | 0,99 | 83,99 | 83,60 | 83,00 | 83,99 | 752 | 5 |
| 14/06/2019 | 0,00% | 0,00 | 83,00 | 84,16 | 83,00 | 84,16 | 4K | 9 |
| 13/06/2019 | -0,60% | -0,50 | 83,00 | 83,49 | 83,00 | 83,49 | 84K | 4 |
| 12/06/2019 | 0,24% | 0,20 | 83,50 | 83,30 | 83,00 | 83,50 | 750 | 6 |
| 11/06/2019 | 0,36% | 0,30 | 83,30 | 83,50 | 83,30 | 83,50 | 166 | 2 |
| 07/06/2019 | -1,75% | -1,48 | 83,00 | 83,01 | 83,00 | 83,01 | 4K | 2 |
| 06/06/2019 | 1,20% | 1,00 | 84,48 | 83,01 | 83,01 | 84,49 | 336 | 3 |
| 05/06/2019 | 0,58% | 0,48 | 83,48 | 83,50 | 83,01 | 83,50 | 2K | 5 |
| 04/06/2019 | -0,60% | -0,50 | 83,00 | 85,00 | 83,00 | 85,00 | 2K | 4 |
| 03/06/2019 | -1,74% | -1,48 | 83,50 | 83,00 | 83,00 | 83,50 | 8K | 2 |
| 31/05/2019 | 0,57% | 0,48 | 84,98 | 84,98 | 82,50 | 84,98 | 4K | 9 |
| 30/05/2019 | 1,81% | 1,50 | 84,50 | 84,90 | 84,50 | 84,90 | 1K | 4 |
| 29/05/2019 | 0,00% | 0,00 | 83,00 | 82,50 | 82,50 | 83,00 | 3K | 2 |
| 28/05/2019 | 0,00% | 0,00 | 83,00 | 81,52 | 81,52 | 83,00 | 13K | 2 |
| 27/05/2019 | 0,73% | 0,60 | 83,00 | 82,39 | 82,34 | 83,00 | 24K | 10 |
| 24/05/2019 | 1,08% | 0,88 | 82,40 | 81,52 | 81,52 | 82,40 | 4K | 7 |
| 23/05/2019 | -0,59% | -0,48 | 81,52 | 83,00 | 81,52 | 83,48 | 2K | 5 |
| 22/05/2019 | -0,97% | -0,80 | 82,00 | 82,00 | 82,00 | 82,00 | 82 | 1 |
| 21/05/2019 | 0,08% | 0,07 | 82,80 | 82,90 | 82,50 | 82,90 | 29K | 8 |
| 20/05/2019 | -0,01% | -0,01 | 82,73 | 82,73 | 82,73 | 82,73 | 20K | 15 |
| 17/05/2019 | 1,51% | 1,23 | 82,74 | 82,74 | 82,74 | 82,74 | 827 | 1 |
| 16/05/2019 | -0,90% | -0,74 | 81,51 | 81,88 | 81,51 | 82,00 | 62K | 21 |
| 15/05/2019 | -0,90% | -0,75 | 82,25 | 83,00 | 82,00 | 83,00 | 39K | 43 |
| 14/05/2019 | -0,59% | -0,49 | 83,00 | 83,10 | 83,00 | 83,10 | 3K | 4 |
| 13/05/2019 | 0,59% | 0,49 | 83,49 | 83,00 | 83,00 | 83,50 | 4K | 6 |
| 10/05/2019 | 0,92% | 0,76 | 83,00 | 82,28 | 82,27 | 83,00 | 5K | 8 |
| 08/05/2019 | 0,16% | 0,13 | 82,24 | 82,24 | 82,24 | 82,24 | 82 | 1 |
| 07/05/2019 | -0,05% | -0,04 | 82,11 | 83,00 | 82,11 | 83,49 | 1K | 6 |
| 06/05/2019 | -1,13% | -0,94 | 82,15 | 82,11 | 82,11 | 83,98 | 742 | 4 |
| 03/05/2019 | 1,19% | 0,98 | 83,09 | 84,89 | 82,97 | 84,89 | 2K | 9 |
| 02/05/2019 | 0,74% | 0,60 | 82,11 | 83,99 | 82,00 | 84,97 | 4K | 14 |
| 30/04/2019 | -0,48% | -0,39 | 81,51 | 81,60 | 81,51 | 81,60 | 2K | 3 |
| 29/04/2019 | 0,48% | 0,39 | 81,90 | 81,90 | 81,90 | 81,90 | 81 | 1 |
| 26/04/2019 | -0,48% | -0,39 | 81,51 | 81,89 | 81,50 | 83,89 | 992K | 73 |
| 25/04/2019 | 0,12% | 0,10 | 81,90 | 80,01 | 80,00 | 81,90 | 6K | 8 |
| 24/04/2019 | -0,07% | -0,06 | 81,80 | 81,79 | 81,79 | 81,80 | 4K | 3 |
| 23/04/2019 | 2,33% | 1,86 | 81,86 | 80,21 | 80,21 | 81,86 | 1K | 3 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,84.03,87.50,84.03,87.50,3545
17-Jul-19,87.50,88.00,87.49,87.98,27523
16-Jul-19,88.00,88.00,87.99,88.00,2727
15-Jul-19,87.99,88.18,87.99,88.18,11533
12-Jul-19,88.18,88.18,88.18,88.18,88
11-Jul-19,88.18,88.18,88.18,88.18,440
10-Jul-19,83.10,88.18,83.10,88.18,9215
08-Jul-19,85.02,85.03,85.02,85.03,425
05-Jul-19,94.99,94.99,88.00,88.00,5094
04-Jul-19,87.98,88.00,87.96,88.00,9942
03-Jul-19,88.48,88.48,84.07,87.99,1353
02-Jul-19,83.02,87.13,82.51,83.03,1717
01-Jul-19,84.55,90.00,84.55,90.00,3319
28-Jun-19,83.04,86.97,83.00,85.00,1369
27-Jun-19,87.00,87.00,87.00,87.00,609
26-Jun-19,87.98,87.98,83.03,83.03,258
25-Jun-19,84.99,87.98,84.99,87.98,5109
24-Jun-19,85.00,85.00,83.00,83.00,5491
21-Jun-19,83.01,83.01,83.01,83.01,747
19-Jun-19,83.01,83.01,83.01,83.01,166
18-Jun-19,83.99,83.99,83.99,83.99,9406
17-Jun-19,83.60,83.99,83.00,83.99,752
14-Jun-19,84.16,84.16,83.00,83.00,4242
13-Jun-19,83.49,83.49,83.00,83.00,83997
12-Jun-19,83.30,83.50,83.00,83.50,750
11-Jun-19,83.50,83.50,83.30,83.30,166
07-Jun-19,83.01,83.01,83.00,83.00,3569
06-Jun-19,83.01,84.49,83.01,84.48,336
05-Jun-19,83.50,83.50,83.01,83.48,2163
04-Jun-19,85.00,85.00,83.00,83.00,1830
03-Jun-19,83.00,83.50,83.00,83.50,8433
31-May-19,84.98,84.98,82.50,84.98,4328
30-May-19,84.90,84.90,84.50,84.50,1437
29-May-19,82.50,83.00,82.50,83.00,3485
28-May-19,81.52,83.00,81.52,83.00,13194
27-May-19,82.39,83.00,82.34,83.00,24390
24-May-19,81.52,82.40,81.52,82.40,4190
23-May-19,83.00,83.48,81.52,81.52,1661
22-May-19,82.00,82.00,82.00,82.00,82
21-May-19,82.90,82.90,82.50,82.80,29213
20-May-19,82.73,82.73,82.73,82.73,19937
17-May-19,82.74,82.74,82.74,82.74,827
16-May-19,81.88,82.00,81.51,81.51,61886
15-May-19,83.00,83.00,82.00,82.25,39342
14-May-19,83.10,83.10,83.00,83.00,3403
13-May-19,83.00,83.50,83.00,83.49,3580
10-May-19,82.28,83.00,82.27,83.00,5022
08-May-19,82.24,82.24,82.24,82.24,82
07-May-19,83.00,83.49,82.11,82.11,1327
06-May-19,82.11,83.98,82.11,82.15,742
03-May-19,84.89,84.89,82.97,83.09,1503
02-May-19,83.99,84.97,82.00,82.11,4061
30-Apr-19,81.60,81.60,81.51,81.51,1956
29-Apr-19,81.90,81.90,81.90,81.90,81
26-Apr-19,81.89,83.89,81.50,81.51,992227
25-Apr-19,80.01,81.90,80.00,81.90,6187
24-Apr-19,81.79,81.80,81.79,81.80,4171
23-Apr-19,80.21,81.86,80.21,81.86,1144
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-19,78.00,78.00,71.13,75.00,904
12-Feb-19,75.00,77.99,75.00,77.99,904
11-Feb-19,81.20,81.20,79.70,79.70,904
08-Feb-19,80.00,81.20,80.00,80.00,904
07-Feb-19,84.84,84.84,79.97,79.97,904
06-Feb-19,83.50,83.60,83.50,83.59,904
05-Feb-19,88.00,88.00,86.00,86.29,904
04-Feb-19,87.00,88.43,85.00,88.43,904
01-Feb-19,88.90,88.90,81.50,87.01,904
31-Jan-19,88.99,88.99,87.76,88.00,904
30-Jan-19,89.00,89.00,87.00,88.00,904
29-Jan-19,88.99,89.00,88.02,88.02,904
28-Jan-19,88.00,89.00,87.98,89.00,904
24-Jan-19,88.00,88.00,85.06,85.06,904
23-Jan-19,88.99,89.11,88.00,88.00,904
22-Jan-19,89.00,89.00,89.00,89.00,904
21-Jan-19,89.50,89.50,89.00,89.00,904
18-Jan-19,87.00,89.50,83.10,89.49,904
17-Jan-19,87.01,89.00,87.01,89.00,904
16-Jan-19,89.50,89.50,87.00,87.00,904
15-Jan-19,86.01,89.50,86.01,88.00,904
14-Jan-19,89.50,89.50,89.50,89.50,904
11-Jan-19,89.50,89.50,89.50,89.50,904
10-Jan-19,89.30,89.50,89.30,89.50,904
09-Jan-19,89.00,89.50,89.00,89.50,904
08-Jan-19,84.21,84.21,84.20,84.20,904
07-Jan-19,90.05,90.06,81.50,84.20,904
04-Jan-19,94.50,94.50,89.95,89.95,904
03-Jan-19,86.99,90.00,86.99,88.88,904
02-Jan-19,87.49,87.49,80.01,86.99,904
28-Dec-18,87.50,87.50,87.50,87.50,904
27-Dec-18,81.01,82.00,81.00,81.02,904
19-Dec-18,86.93,86.93,86.93,86.93,904
*exoneração de responsabilidade