Cotação atual, histórico e gráfico do papel: FMOF11

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 FMOF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	-1,31%	-0,92	69,11	70,03	69,11	70,03	278	2
16/09/2021	-0,01%	-0,01	70,03	70,03	70,03	70,03	70	1
15/09/2021	0,00%	0,00	70,04	70,04	70,04	70,04	140	1
14/09/2021	3,72%	2,51	70,04	70,01	70,01	70,04	910	4
13/09/2021	-0,40%	-0,27	67,53	67,53	67,53	67,53	67	1
10/09/2021	-2,49%	-1,73	67,80	67,80	67,80	67,80	406	2
08/09/2021	-0,73%	-0,51	69,53	69,99	69,53	69,99	349	3
06/09/2021	3,72%	2,51	70,04	70,03	70,03	70,04	210	2
01/09/2021	-3,58%	-2,51	67,53	70,04	67,51	70,04	340	4
30/08/2021	3,75%	2,53	70,04	67,55	67,55	70,04	2K	4
26/08/2021	0,00%	0,00	67,51	67,51	67,51	67,51	135	1

25/08/2021	0,01%	0,01	67,51	67,51	67,51	67,51	67	1
24/08/2021	0,00%	0,00	67,50	67,50	67,50	67,50	405	1
23/08/2021	0,00%	0,00	67,50	67,50	67,50	67,50	337	1
19/08/2021	0,00%	0,00	67,50	67,51	67,50	67,51	2K	2
18/08/2021	0,00%	0,00	67,50	67,50	67,50	67,50	135	1
17/08/2021	0,00%	0,00	67,50	67,51	67,50	67,51	202	3
16/08/2021	0,00%	0,00	67,50	67,51	67,50	67,51	270	2
13/08/2021	-0,03%	-0,02	67,50	67,52	67,50	71,90	35K	14
11/08/2021	0,00%	0,00	67,52	67,52	67,52	67,52	202	1
10/08/2021	0,00%	0,00	67,52	67,53	67,52	67,53	607	2
09/08/2021	-2,83%	-1,97	67,52	67,54	67,52	67,54	270	4
05/08/2021	2,90%	1,96	69,49	67,98	67,98	73,39	1K	6
04/08/2021	-0,12%	-0,08	67,53	67,57	67,52	68,00	3K	9
03/08/2021	0,04%	0,03	67,61	67,59	67,59	67,62	202	3
02/08/2021	-7,39%	-5,39	67,58	67,58	67,58	67,58	67	1
30/07/2021	-0,60%	-0,44	72,97	67,59	67,59	72,97	140	2
29/07/2021	3,57%	2,53	73,41	67,75	67,75	73,41	141	2
27/07/2021	0,01%	0,01	70,88	73,43	70,88	73,43	802	7
26/07/2021	4,85%	3,28	70,87	70,99	70,87	70,99	638	4
23/07/2021	-4,71%	-3,34	67,59	67,63	67,59	67,63	4K	3
22/07/2021	-0,10%	-0,07	70,93	67,62	67,59	70,93	2K	4
21/07/2021	3,65%	2,50	71,00	71,00	71,00	71,00	710	2
20/07/2021	-3,52%	-2,50	68,50	67,51	67,50	68,50	4K	6
13/07/2021	-0,60%	-0,43	71,00	70,10	70,00	71,00	917	5
12/07/2021	6,28%	4,22	71,43	67,32	67,29	71,43	475	4
08/07/2021	-2,55%	-1,76	67,21	67,21	67,21	67,21	67	1
07/07/2021	-1,20%	-0,84	68,97	69,81	68,97	69,81	623	4
06/07/2021	-0,27%	-0,19	69,81	69,81	69,81	69,81	418	1
05/07/2021	-0,01%	-0,01	70,00	70,02	70,00	70,02	3K	4
02/07/2021	-4,61%	-3,38	70,01	71,50	70,01	71,50	1K	7
01/07/2021	-0,14%	-0,10	73,39	73,39	73,39	73,39	366	4
30/06/2021	4,84%	3,39	73,49	70,09	70,00	73,49	6K	9
29/06/2021	-6,51%	-4,88	70,10	70,15	70,10	70,15	5K	9
28/06/2021	-0,01%	-0,01	74,98	74,98	74,98	74,98	74	1
25/06/2021	-5,61%	-4,46	74,99	74,99	74,98	74,99	599	4
24/06/2021	12,44%	8,79	79,45	70,52	70,52	79,45	6K	2
23/06/2021	0,91%	0,64	70,66	73,96	70,05	80,00	140K	43
22/06/2021	0,01%	0,01	70,02	70,02	70,02	70,02	700	1
18/06/2021	-4,34%	-3,18	70,01	70,02	70,01	70,02	2K	2
16/06/2021	4,54%	3,18	73,19	71,00	71,00	73,19	4K	5
15/06/2021	-0,01%	-0,01	70,01	70,01	70,01	70,01	4K	5
14/06/2021	0,01%	0,01	70,02	70,02	70,02	70,02	350	1
11/06/2021	0,00%	0,00	70,01	70,01	70,01	70,01	70	1
10/06/2021	-0,13%	-0,09	70,01	70,10	70,01	70,10	20K	9
09/06/2021	-0,57%	-0,40	70,10	70,10	70,10	70,10	280	3
07/06/2021	-3,37%	-2,46	70,50	72,99	70,04	72,99	4K	6
04/06/2021	-0,31%	-0,23	72,96	70,01	70,01	72,96	8K	6
01/06/2021	0,00%	0,00	73,19	73,19	73,19	73,19	146	1
31/05/2021	-0,07%	-0,05	73,19	73,25	70,01	73,25	7K	8
28/05/2021	4,61%	3,23	73,24	73,24	73,24	73,24	73	1
26/05/2021	0,00%	0,00	70,01	70,02	70,01	70,02	4K	6
24/05/2021	0,00%	0,00	70,01	70,02	70,01	70,02	630	3
21/05/2021	-0,74%	-0,52	70,01	70,01	70,01	70,02	210	3
20/05/2021	-3,65%	-2,67	70,53	71,01	70,53	73,09	356	4
19/05/2021	-0,41%	-0,30	73,20	73,20	73,20	73,20	146	1
18/05/2021	4,03%	2,85	73,50	70,50	70,01	73,50	2K	6
17/05/2021	-1,19%	-0,85	70,65	70,64	70,64	70,65	847	3
14/05/2021	-1,34%	-0,97	71,50	71,50	71,50	71,50	429	2
13/05/2021	-0,04%	-0,03	72,47	72,47	72,47	72,47	652	1
12/05/2021	2,69%	1,90	72,50	72,49	72,49	72,50	144	2
11/05/2021	0,00%	0,00	70,60	70,60	70,60	70,60	1K	1
07/05/2021	-3,95%	-2,90	70,60	70,60	70,60	70,60	70	1
06/05/2021	4,99%	3,49	73,50	70,15	70,15	73,70	2K	4
05/05/2021	0,00%	0,00	70,01	73,95	70,01	73,98	45K	14
04/05/2021	-0,03%	-0,02	70,01	70,01	70,01	70,01	560	1
03/05/2021	-5,36%	-3,97	70,03	73,99	70,03	73,99	428	4
30/04/2021	-0,54%	-0,40	74,00	74,00	74,00	74,00	148	1
29/04/2021	4,94%	3,50	74,40	70,89	70,89	74,70	1K	5
28/04/2021	1,18%	0,83	70,90	70,90	70,90	70,90	141	1
27/04/2021	-5,29%	-3,91	70,07	73,98	70,07	75,37	11K	15
26/04/2021	0,14%	0,10	73,98	70,16	70,07	73,98	2K	6
22/04/2021	-0,01%	-0,01	73,88	70,07	70,06	73,88	2K	5
19/04/2021	5,44%	3,81	73,89	73,97	73,89	73,98	813	3
15/04/2021	0,00%	0,00	70,08	70,07	70,07	70,08	140	2
14/04/2021	-5,05%	-3,73	70,08	70,08	70,08	70,08	70	1
13/04/2021	5,38%	3,77	73,81	73,87	73,81	73,87	6K	6
12/04/2021	0,04%	0,03	70,04	73,97	70,04	73,97	801	4
09/04/2021	-0,20%	-0,14	70,01	72,49	70,01	74,67	25K	14
08/04/2021	0,16%	0,11	70,15	70,10	70,10	70,15	140	2
06/04/2021	-3,34%	-2,42	70,04	72,50	70,04	72,50	845	4
05/04/2021	-0,04%	-0,03	72,46	70,50	70,04	72,46	12K	5
31/03/2021	-0,01%	-0,01	72,49	72,50	70,08	72,50	502	5
30/03/2021	0,00%	0,00	72,50	72,50	72,50	72,50	362	2
29/03/2021	0,00%	0,00	72,50	72,50	72,50	72,50	72	1
26/03/2021	0,01%	0,01	72,50	72,50	72,50	72,50	217	1
25/03/2021	3,48%	2,44	72,49	72,49	72,49	72,49	72	1
23/03/2021	0,01%	0,01	70,05	70,04	70,04	70,05	1K	2
22/03/2021	0,00%	0,00	70,04	74,19	70,04	74,19	13K	10
19/03/2021	-2,59%	-1,86	70,04	70,04	70,04	70,04	70	1
17/03/2021	2,20%	1,55	71,90	70,04	70,04	74,65	15K	27
16/03/2021	0,14%	0,10	70,35	70,26	70,26	70,35	1K	5
15/03/2021	0,07%	0,05	70,25	74,05	70,25	74,67	41K	20
11/03/2021	0,21%	0,15	70,20	74,56	70,20	74,57	6K	11
09/03/2021	-6,20%	-4,63	70,05	70,05	70,01	74,66	10K	17
08/03/2021	-0,09%	-0,07	74,68	70,05	70,05	74,74	14K	13
05/03/2021	-0,57%	-0,43	74,75	74,00	70,01	75,00	11K	10
03/03/2021	-0,29%	-0,22	75,18	75,28	70,01	75,28	40K	17
02/03/2021	3,13%	2,29	75,40	75,50	70,30	77,67	24K	18
01/03/2021	-2,45%	-1,84	73,11	75,51	70,01	75,51	15K	19
26/02/2021	7,06%	4,94	74,95	75,20	70,01	75,20	34K	25
25/02/2021	0,00%	0,00	70,01	75,67	70,01	75,67	60K	35
24/02/2021	-0,01%	-0,01	70,01	70,01	70,01	70,01	2K	1
23/02/2021	0,01%	0,01	70,02	70,01	70,01	75,39	9K	9
22/02/2021	0,00%	0,00	70,01	70,01	70,01	75,64	43K	24
19/02/2021	0,00%	0,00	70,01	71,99	70,01	75,67	29K	26
18/02/2021	-0,01%	-0,01	70,01	75,66	70,01	75,66	70K	47
17/02/2021	0,01%	0,01	70,02	70,06	70,01	75,50	89K	43
12/02/2021	-0,04%	-0,03	70,01	70,01	70,01	70,01	140	1
11/02/2021	0,00%	0,00	70,04	70,88	70,04	70,88	1K	5
10/02/2021	-7,11%	-5,36	70,04	70,04	70,02	72,98	4K	8
09/02/2021	7,64%	5,35	75,40	70,05	70,05	75,40	357	3
08/02/2021	-0,03%	-0,02	70,05	70,07	70,05	75,48	6K	10
05/02/2021	-0,11%	-0,08	70,07	70,15	70,07	70,85	3K	7
04/02/2021	0,19%	0,13	70,15	70,15	70,15	70,15	2K	1
03/02/2021	-1,38%	-0,98	70,02	71,00	70,02	75,54	17K	21
02/02/2021	1,40%	0,98	71,00	71,40	70,02	75,68	642	5
01/02/2021	-2,75%	-1,98	70,02	71,80	70,01	71,80	1K	10
29/01/2021	-5,08%	-3,85	72,00	75,78	70,07	75,78	31K	35
28/01/2021	8,26%	5,79	75,85	70,91	70,07	75,85	15K	24
27/01/2021	0,00%	0,00	70,06	75,00	70,06	75,00	16K	21
26/01/2021	-4,03%	-2,94	70,06	72,99	70,01	78,49	35K	35
22/01/2021	4,24%	2,97	73,00	73,00	73,00	73,00	73	1
21/01/2021	-	-	70,03	70,01	70,01	70,03	560	3

Date,Open,High,Low,Close,Volume
21-Sep-21,70.03,70.03,69.11,69.11,278
16-Sep-21,70.03,70.03,70.03,70.03,70
15-Sep-21,70.04,70.04,70.04,70.04,140
14-Sep-21,70.01,70.04,70.01,70.04,910
13-Sep-21,67.53,67.53,67.53,67.53,67
10-Sep-21,67.80,67.80,67.80,67.80,406
08-Sep-21,69.99,69.99,69.53,69.53,349
06-Sep-21,70.03,70.04,70.03,70.04,210
01-Sep-21,70.04,70.04,67.51,67.53,340
30-Aug-21,67.55,70.04,67.55,70.04,2324
26-Aug-21,67.51,67.51,67.51,67.51,135
25-Aug-21,67.51,67.51,67.51,67.51,67
24-Aug-21,67.50,67.50,67.50,67.50,405
23-Aug-21,67.50,67.50,67.50,67.50,337
19-Aug-21,67.51,67.51,67.50,67.50,1552
18-Aug-21,67.50,67.50,67.50,67.50,135
17-Aug-21,67.51,67.51,67.50,67.50,202
16-Aug-21,67.51,67.51,67.50,67.50,270
13-Aug-21,67.52,71.90,67.50,67.50,34908
11-Aug-21,67.52,67.52,67.52,67.52,202
10-Aug-21,67.53,67.53,67.52,67.52,607
09-Aug-21,67.54,67.54,67.52,67.52,270
05-Aug-21,67.98,73.39,67.98,69.49,1440
04-Aug-21,67.57,68.00,67.52,67.53,2634
03-Aug-21,67.59,67.62,67.59,67.61,202
02-Aug-21,67.58,67.58,67.58,67.58,67
30-Jul-21,67.59,72.97,67.59,72.97,140
29-Jul-21,67.75,73.41,67.75,73.41,141
27-Jul-21,73.43,73.43,70.88,70.88,802
26-Jul-21,70.99,70.99,70.87,70.87,638
23-Jul-21,67.63,67.63,67.59,67.59,3718
22-Jul-21,67.62,70.93,67.59,70.93,2098
21-Jul-21,71.00,71.00,71.00,71.00,710
20-Jul-21,67.51,68.50,67.50,68.50,3693
13-Jul-21,70.10,71.00,70.00,71.00,917
12-Jul-21,67.32,71.43,67.29,71.43,475
08-Jul-21,67.21,67.21,67.21,67.21,67
07-Jul-21,69.81,69.81,68.97,68.97,623
06-Jul-21,69.81,69.81,69.81,69.81,418
05-Jul-21,70.02,70.02,70.00,70.00,2730
02-Jul-21,71.50,71.50,70.01,70.01,1336
01-Jul-21,73.39,73.39,73.39,73.39,366
30-Jun-21,70.09,73.49,70.00,73.49,5816
29-Jun-21,70.15,70.15,70.10,70.10,4977
28-Jun-21,74.98,74.98,74.98,74.98,74
25-Jun-21,74.99,74.99,74.98,74.99,599
24-Jun-21,70.52,79.45,70.52,79.45,5721
23-Jun-21,73.96,80.00,70.05,70.66,139862
22-Jun-21,70.02,70.02,70.02,70.02,700
18-Jun-21,70.02,70.02,70.01,70.01,2100
16-Jun-21,71.00,73.19,71.00,73.19,3968
15-Jun-21,70.01,70.01,70.01,70.01,3500
14-Jun-21,70.02,70.02,70.02,70.02,350
11-Jun-21,70.01,70.01,70.01,70.01,70
10-Jun-21,70.10,70.10,70.01,70.01,20373
09-Jun-21,70.10,70.10,70.10,70.10,280
07-Jun-21,72.99,72.99,70.04,70.50,3521
04-Jun-21,70.01,72.96,70.01,72.96,7785
01-Jun-21,73.19,73.19,73.19,73.19,146
31-May-21,73.25,73.25,70.01,73.19,7221
28-May-21,73.24,73.24,73.24,73.24,73
26-May-21,70.02,70.02,70.01,70.01,3640
24-May-21,70.02,70.02,70.01,70.01,630
21-May-21,70.01,70.02,70.01,70.01,210
20-May-21,71.01,73.09,70.53,70.53,356
19-May-21,73.20,73.20,73.20,73.20,146
18-May-21,70.50,73.50,70.01,73.50,1649
17-May-21,70.64,70.65,70.64,70.65,847
14-May-21,71.50,71.50,71.50,71.50,429
13-May-21,72.47,72.47,72.47,72.47,652
12-May-21,72.49,72.50,72.49,72.50,144
11-May-21,70.60,70.60,70.60,70.60,1412
07-May-21,70.60,70.60,70.60,70.60,70
06-May-21,70.15,73.70,70.15,73.50,1697
05-May-21,73.95,73.98,70.01,70.01,45228
04-May-21,70.01,70.01,70.01,70.01,560
03-May-21,73.99,73.99,70.03,70.03,428
30-Apr-21,74.00,74.00,74.00,74.00,148
29-Apr-21,70.89,74.70,70.89,74.40,1334
28-Apr-21,70.90,70.90,70.90,70.90,141
27-Apr-21,73.98,75.37,70.07,70.07,10967
26-Apr-21,70.16,73.98,70.07,73.98,1590
22-Apr-21,70.07,73.88,70.06,73.88,1909
19-Apr-21,73.97,73.98,73.89,73.89,813
15-Apr-21,70.07,70.08,70.07,70.08,140
14-Apr-21,70.08,70.08,70.08,70.08,70
13-Apr-21,73.87,73.87,73.81,73.81,5538
12-Apr-21,73.97,73.97,70.04,70.04,801
09-Apr-21,72.49,74.67,70.01,70.01,25104
08-Apr-21,70.10,70.15,70.10,70.15,140
06-Apr-21,72.50,72.50,70.04,70.04,845
05-Apr-21,70.50,72.46,70.04,72.46,11993
31-Mar-21,72.50,72.50,70.08,72.49,502
30-Mar-21,72.50,72.50,72.50,72.50,362
29-Mar-21,72.50,72.50,72.50,72.50,72
26-Mar-21,72.50,72.50,72.50,72.50,217
25-Mar-21,72.49,72.49,72.49,72.49,72
23-Mar-21,70.04,70.05,70.04,70.05,1190
22-Mar-21,74.19,74.19,70.04,70.04,12916
19-Mar-21,70.04,70.04,70.04,70.04,70
17-Mar-21,70.04,74.65,70.04,71.90,14571
16-Mar-21,70.26,70.35,70.26,70.35,1265
15-Mar-21,74.05,74.67,70.25,70.25,40760
11-Mar-21,74.56,74.57,70.20,70.20,5837
09-Mar-21,70.05,74.66,70.01,70.05,9943
08-Mar-21,70.05,74.74,70.05,74.68,13586
05-Mar-21,74.00,75.00,70.01,74.75,10864
03-Mar-21,75.28,75.28,70.01,75.18,40372
02-Mar-21,75.50,77.67,70.30,75.40,23573
01-Mar-21,75.51,75.51,70.01,73.11,14822
26-Feb-21,75.20,75.20,70.01,74.95,34072
25-Feb-21,75.67,75.67,70.01,70.01,60215
24-Feb-21,70.01,70.01,70.01,70.01,2100
23-Feb-21,70.01,75.39,70.01,70.02,8678
22-Feb-21,70.01,75.64,70.01,70.01,42593
19-Feb-21,71.99,75.67,70.01,70.01,29081
18-Feb-21,75.66,75.66,70.01,70.01,69798
17-Feb-21,70.06,75.50,70.01,70.02,89401
12-Feb-21,70.01,70.01,70.01,70.01,140
11-Feb-21,70.88,70.88,70.04,70.04,1191
10-Feb-21,70.04,72.98,70.02,70.04,4370
09-Feb-21,70.05,75.40,70.05,75.40,357
08-Feb-21,70.07,75.48,70.05,70.05,6193
05-Feb-21,70.15,70.85,70.07,70.07,2953
04-Feb-21,70.15,70.15,70.15,70.15,1894
03-Feb-21,71.00,75.54,70.02,70.02,17267
02-Feb-21,71.40,75.68,70.02,71.00,642
01-Feb-21,71.80,71.80,70.01,70.02,1406
29-Jan-21,75.78,75.78,70.07,72.00,31294
28-Jan-21,70.91,75.85,70.07,75.85,14542
27-Jan-21,75.00,75.00,70.06,70.06,16057
26-Jan-21,72.99,78.49,70.01,70.06,35005
22-Jan-21,73.00,73.00,73.00,73.00,73
21-Jan-21,70.01,70.03,70.01,70.03,560

*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: FMOF11

cotações, gráficos e mais...