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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,83.01,84.49,83.01,84.48,336
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-19,83.10,83.99,79.00,79.00,880
11-Apr-19,82.00,83.10,82.00,83.10,880
10-Apr-19,82.00,82.00,82.00,82.00,880
09-Apr-19,80.05,82.00,80.05,82.00,880
08-Apr-19,84.00,84.20,80.00,80.03,880
05-Apr-19,84.20,84.20,84.02,84.02,880
04-Apr-19,84.25,84.25,84.02,84.20,880
03-Apr-19,84.25,84.25,84.25,84.25,880
02-Apr-19,86.00,86.99,84.02,84.02,880
01-Apr-19,85.00,87.00,85.00,86.99,880
29-Mar-19,81.33,86.50,81.33,81.39,880
28-Mar-19,83.00,83.00,82.99,83.00,880
27-Mar-19,84.50,84.50,84.50,84.50,880
26-Mar-19,84.00,86.20,81.21,84.00,880
25-Mar-19,84.00,84.00,84.00,84.00,880
22-Mar-19,84.00,84.00,84.00,84.00,880
21-Mar-19,84.50,85.00,84.00,85.00,880
20-Mar-19,84.39,84.50,84.00,84.50,880
19-Mar-19,84.39,84.39,84.00,84.39,880
18-Mar-19,81.01,82.00,81.00,82.00,880
15-Mar-19,80.53,80.53,80.53,80.53,880
14-Mar-19,87.90,87.90,80.47,82.10,880
13-Mar-19,87.98,88.00,81.00,87.93,880
12-Mar-19,80.25,88.50,80.25,80.44,880
08-Mar-19,88.99,88.99,80.31,80.31,880
07-Mar-19,79.90,79.90,77.51,79.89,880
06-Mar-19,79.60,83.55,79.60,79.99,880
01-Mar-19,76.90,78.45,76.90,77.01,880
28-Feb-19,76.90,76.90,76.90,76.90,880
27-Feb-19,76.02,77.60,76.02,77.60,880
26-Feb-19,77.60,77.60,76.02,76.02,880
25-Feb-19,76.00,77.49,76.00,77.01,880
22-Feb-19,75.10,77.58,75.10,75.12,880
*exoneração de responsabilidade