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
14/11/2019	0,44%	0,39	89,89	89,49	89,49	89,89	3K	5
13/11/2019	5,29%	4,50	89,50	88,97	88,96	89,50	11K	11
12/11/2019	-1,16%	-1,00	85,00	84,71	84,71	88,99	343	3
11/11/2019	1,58%	1,34	86,00	86,01	86,00	89,01	2K	4
07/11/2019	-5,77%	-5,18	84,66	84,50	84,50	84,66	3K	5
06/11/2019	2,32%	2,04	89,84	87,85	87,85	89,84	6K	13
05/11/2019	3,15%	2,68	87,80	85,13	85,13	87,80	697	2
04/11/2019	0,00%	0,00	85,12	85,12	85,11	85,13	3K	7
30/10/2019	0,02%	0,02	85,12	85,12	85,12	85,12	170	1
29/10/2019	-1,33%	-1,15	85,10	84,30	84,30	85,10	847	2
28/10/2019	-2,87%	-2,55	86,25	86,25	86,25	86,25	86	1
25/10/2019	0,00%	0,00	88,80	84,28	84,26	88,80	678	5
23/10/2019	2,36%	2,05	88,80	88,80	88,80	88,80	532	4
18/10/2019	-0,29%	-0,25	86,75	86,01	85,00	87,00	2K	11
17/10/2019	-1,14%	-1,00	87,00	88,01	86,99	88,01	20K	8
15/10/2019	0,00%	0,00	88,00	88,00	88,00	88,00	176	1
14/10/2019	-0,59%	-0,52	88,00	88,50	88,00	88,50	4K	7
11/10/2019	0,59%	0,52	88,52	88,52	88,52	88,52	88	1
10/10/2019	-0,59%	-0,52	88,00	88,00	88,00	88,00	88	1
09/10/2019	-2,18%	-1,97	88,52	89,90	88,51	89,91	3K	10
08/10/2019	-0,01%	-0,01	90,49	90,49	88,51	90,49	1K	3
07/10/2019	2,84%	2,50	90,50	91,00	88,00	91,00	16K	8
04/10/2019	0,00%	0,00	88,00	88,00	88,00	88,00	88	1
02/10/2019	-2,22%	-2,00	88,00	88,00	88,00	88,00	440	2
01/10/2019	-1,10%	-1,00	90,00	90,00	90,00	90,00	90	1
30/09/2019	1,11%	1,00	91,00	88,01	88,01	91,00	540	4
27/09/2019	2,27%	2,00	90,00	90,00	90,00	90,00	180	2
26/09/2019	0,00%	0,00	88,00	88,00	88,00	88,00	88	1
25/09/2019	0,00%	0,00	88,00	88,00	88,00	88,00	264	1
24/09/2019	-1,12%	-1,00	88,00	89,02	88,00	89,02	374K	8
23/09/2019	0,00%	0,00	89,00	90,00	89,00	90,00	625	4
20/09/2019	-0,02%	-0,02	89,00	89,01	89,00	89,01	1K	2
19/09/2019	-1,09%	-0,98	89,02	90,00	89,01	90,00	268	3
18/09/2019	0,00%	0,00	90,00	89,99	89,01	90,00	358	4
17/09/2019	1,12%	1,00	90,00	89,01	89,01	90,00	5K	7
16/09/2019	1,14%	1,00	89,00	89,50	88,01	89,50	10K	11
13/09/2019	-1,68%	-1,50	88,00	89,50	88,00	89,50	799	6
12/09/2019	-2,88%	-2,65	89,50	90,01	88,00	90,01	25K	10
11/09/2019	4,69%	4,13	92,15	92,16	92,15	92,16	1K	7
10/09/2019	-8,31%	-7,98	88,02	95,99	88,01	95,99	2K	11
09/09/2019	7,26%	6,50	96,00	90,00	88,01	96,00	11K	10
06/09/2019	0,00%	0,00	89,50	89,49	89,30	89,50	5K	5
05/09/2019	4,07%	3,50	89,50	86,00	86,00	89,50	7K	14
04/09/2019	0,00%	0,00	86,00	86,01	86,00	86,01	44K	19
03/09/2019	0,00%	0,00	86,00	86,03	86,00	86,03	172	2
02/09/2019	-2,27%	-2,00	86,00	86,01	86,00	86,01	860	3
30/08/2019	2,33%	2,00	88,00	86,01	86,00	88,00	9M	13
29/08/2019	0,00%	0,00	86,00	86,00	86,00	86,00	9K	2
28/08/2019	0,00%	0,00	86,00	85,99	85,99	86,00	859	2
27/08/2019	2,13%	1,79	86,00	85,99	85,99	86,00	687	2
26/08/2019	0,00%	0,00	84,21	84,21	84,21	84,21	3K	2
22/08/2019	0,00%	0,00	84,21	84,21	84,21	84,21	1K	1
20/08/2019	-0,46%	-0,39	84,21	84,57	84,21	84,57	4K	2
16/08/2019	0,00%	0,00	84,60	84,60	84,60	84,60	592	4
15/08/2019	-3,86%	-3,40	84,60	88,00	84,60	88,00	8K	4
14/08/2019	0,00%	0,00	88,00	88,00	88,00	88,00	440	1
13/08/2019	-0,11%	-0,10	88,00	87,90	87,90	88,00	1K	2
12/08/2019	-0,44%	-0,39	88,10	88,49	87,05	88,49	3K	5
09/08/2019	-0,41%	-0,36	88,49	88,00	88,00	88,49	3K	4
08/08/2019	0,00%	0,00	88,85	88,50	88,50	88,85	18K	5
07/08/2019	2,01%	1,75	88,85	87,10	87,10	88,85	2K	7
06/08/2019	0,07%	0,06	87,10	87,06	87,06	87,10	6K	6
05/08/2019	-1,00%	-0,88	87,04	87,92	87,04	87,92	350	2
02/08/2019	1,06%	0,92	87,92	87,00	87,00	87,92	526	5
01/08/2019	0,00%	0,00	87,00	89,70	87,00	89,70	614	3
31/07/2019	-3,01%	-2,70	87,00	87,54	87,00	87,54	6K	3
30/07/2019	0,00%	0,00	89,70	89,70	89,70	89,70	717	2
29/07/2019	1,70%	1,50	89,70	87,10	87,10	89,70	2K	3
26/07/2019	0,23%	0,20	88,20	89,00	88,20	89,00	971	3
25/07/2019	-1,32%	-1,18	88,00	89,18	88,00	89,70	3K	4
24/07/2019	1,94%	1,70	89,18	89,70	89,18	89,70	627	3
23/07/2019	0,55%	0,48	87,48	87,00	87,00	87,48	15K	4
22/07/2019	-0,51%	-0,45	87,00	87,00	87,00	87,00	13K	2
19/07/2019	-0,06%	-0,05	87,45	87,45	84,47	87,45	4K	6
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

Date,Open,High,Low,Close,Volume
14-Nov-19,89.49,89.89,89.49,89.89,2598
13-Nov-19,88.97,89.50,88.96,89.50,10705
12-Nov-19,84.71,88.99,84.71,85.00,343
11-Nov-19,86.01,89.01,86.00,86.00,1821
07-Nov-19,84.50,84.66,84.50,84.66,2961
06-Nov-19,87.85,89.84,87.85,89.84,5907
05-Nov-19,85.13,87.80,85.13,87.80,697
04-Nov-19,85.12,85.13,85.11,85.12,3064
30-Oct-19,85.12,85.12,85.12,85.12,170
29-Oct-19,84.30,85.10,84.30,85.10,847
28-Oct-19,86.25,86.25,86.25,86.25,86
25-Oct-19,84.28,88.80,84.26,88.80,678
23-Oct-19,88.80,88.80,88.80,88.80,532
18-Oct-19,86.01,87.00,85.00,86.75,1975
17-Oct-19,88.01,88.01,86.99,87.00,19865
15-Oct-19,88.00,88.00,88.00,88.00,176
14-Oct-19,88.50,88.50,88.00,88.00,3521
11-Oct-19,88.52,88.52,88.52,88.52,88
10-Oct-19,88.00,88.00,88.00,88.00,88
09-Oct-19,89.90,89.91,88.51,88.52,2835
08-Oct-19,90.49,90.49,88.51,90.49,1066
07-Oct-19,91.00,91.00,88.00,90.50,16230
04-Oct-19,88.00,88.00,88.00,88.00,88
02-Oct-19,88.00,88.00,88.00,88.00,440
01-Oct-19,90.00,90.00,90.00,90.00,90
30-Sep-19,88.01,91.00,88.01,91.00,540
27-Sep-19,90.00,90.00,90.00,90.00,180
26-Sep-19,88.00,88.00,88.00,88.00,88
25-Sep-19,88.00,88.00,88.00,88.00,264
24-Sep-19,89.02,89.02,88.00,88.00,373842
23-Sep-19,90.00,90.00,89.00,89.00,625
20-Sep-19,89.01,89.01,89.00,89.00,1068
19-Sep-19,90.00,90.00,89.01,89.02,268
18-Sep-19,89.99,90.00,89.01,90.00,358
17-Sep-19,89.01,90.00,89.01,90.00,4658
16-Sep-19,89.50,89.50,88.01,89.00,10331
13-Sep-19,89.50,89.50,88.00,88.00,799
12-Sep-19,90.01,90.01,88.00,89.50,24586
11-Sep-19,92.16,92.16,92.15,92.15,1382
10-Sep-19,95.99,95.99,88.01,88.02,2134
09-Sep-19,90.00,96.00,88.01,96.00,10906
06-Sep-19,89.49,89.50,89.30,89.50,4645
05-Sep-19,86.00,89.50,86.00,89.50,7158
04-Sep-19,86.01,86.01,86.00,86.00,44290
03-Sep-19,86.03,86.03,86.00,86.00,172
02-Sep-19,86.01,86.01,86.00,86.00,860
30-Aug-19,86.01,88.00,86.00,88.00,8814985
29-Aug-19,86.00,86.00,86.00,86.00,8514
28-Aug-19,85.99,86.00,85.99,86.00,859
27-Aug-19,85.99,86.00,85.99,86.00,687
26-Aug-19,84.21,84.21,84.21,84.21,2863
22-Aug-19,84.21,84.21,84.21,84.21,1010
20-Aug-19,84.57,84.57,84.21,84.21,3708
16-Aug-19,84.60,84.60,84.60,84.60,592
15-Aug-19,88.00,88.00,84.60,84.60,7994
14-Aug-19,88.00,88.00,88.00,88.00,440
13-Aug-19,87.90,88.00,87.90,88.00,1055
12-Aug-19,88.49,88.49,87.05,88.10,2975
09-Aug-19,88.00,88.49,88.00,88.49,2733
08-Aug-19,88.50,88.85,88.50,88.85,17966
07-Aug-19,87.10,88.85,87.10,88.85,1754
06-Aug-19,87.06,87.10,87.06,87.10,5573
05-Aug-19,87.92,87.92,87.04,87.04,350
02-Aug-19,87.00,87.92,87.00,87.92,526
01-Aug-19,89.70,89.70,87.00,87.00,614
31-Jul-19,87.54,87.54,87.00,87.00,6101
30-Jul-19,89.70,89.70,89.70,89.70,717
29-Jul-19,87.10,89.70,87.10,89.70,1593
26-Jul-19,89.00,89.00,88.20,88.20,971
25-Jul-19,89.18,89.70,88.00,88.00,3084
24-Jul-19,89.70,89.70,89.18,89.18,627
23-Jul-19,87.00,87.48,87.00,87.48,14707
22-Jul-19,87.00,87.00,87.00,87.00,13050
19-Jul-19,87.45,87.45,84.47,87.45,3920
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-19,83.01,84.49,83.01,84.48,3569
05-Jun-19,83.50,83.50,83.01,83.48,3569
04-Jun-19,85.00,85.00,83.00,83.00,3569
03-Jun-19,83.00,83.50,83.00,83.50,3569
31-May-19,84.98,84.98,82.50,84.98,3569
30-May-19,84.90,84.90,84.50,84.50,3569
29-May-19,82.50,83.00,82.50,83.00,3569
28-May-19,81.52,83.00,81.52,83.00,3569
27-May-19,82.39,83.00,82.34,83.00,3569
24-May-19,81.52,82.40,81.52,82.40,3569
23-May-19,83.00,83.48,81.52,81.52,3569
22-May-19,82.00,82.00,82.00,82.00,3569
21-May-19,82.90,82.90,82.50,82.80,3569
20-May-19,82.73,82.73,82.73,82.73,3569
17-May-19,82.74,82.74,82.74,82.74,3569
16-May-19,81.88,82.00,81.51,81.51,3569
15-May-19,83.00,83.00,82.00,82.25,3569
14-May-19,83.10,83.10,83.00,83.00,3569
13-May-19,83.00,83.50,83.00,83.49,3569
10-May-19,82.28,83.00,82.27,83.00,3569
08-May-19,82.24,82.24,82.24,82.24,3569
07-May-19,83.00,83.49,82.11,82.11,3569
06-May-19,82.11,83.98,82.11,82.15,3569
03-May-19,84.89,84.89,82.97,83.09,3569
02-May-19,83.99,84.97,82.00,82.11,3569
30-Apr-19,81.60,81.60,81.51,81.51,3569
29-Apr-19,81.90,81.90,81.90,81.90,3569
26-Apr-19,81.89,83.89,81.50,81.51,3569
25-Apr-19,80.01,81.90,80.00,81.90,3569
24-Apr-19,81.79,81.80,81.79,81.80,3569
23-Apr-19,80.21,81.86,80.21,81.86,3569
22-Apr-19,81.80,81.80,80.00,80.00,3569
18-Apr-19,81.90,81.90,80.00,80.00,3569

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FMOF11