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 |
| 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 |
| 21/09/2018 | 0,30% | 0,26 | 87,00 | 94,77 | 87,00 | 94,77 | 276 | 3 |
| 18/09/2018 | 0,00% | 0,00 | 86,74 | 86,74 | 86,74 | 86,74 | 12K | 1 |
| 12/09/2018 | 0,00% | 0,00 | 86,74 | 86,74 | 86,74 | 86,74 | 12K | 12 |
| 10/09/2018 | 0,00% | 0,00 | 86,74 | 86,74 | 86,74 | 86,74 | 867 | 2 |
| 06/09/2018 | 0,00% | 0,00 | 86,74 | 86,74 | 86,74 | 86,74 | 86 | 1 |
| 04/09/2018 | -0,01% | -0,01 | 86,74 | 86,74 | 86,74 | 86,74 | 86 | 1 |
| 03/09/2018 | -0,29% | -0,25 | 86,75 | 86,75 | 86,75 | 86,75 | 86 | 1 |
| 29/08/2018 | 1,58% | 1,35 | 87,00 | 85,65 | 85,65 | 87,00 | 1K | 3 |
| 28/08/2018 | 8,39% | 6,63 | 85,65 | 85,65 | 85,65 | 85,65 | 428 | 1 |
| 27/08/2018 | -10,18% | -8,96 | 79,02 | 86,99 | 79,02 | 86,99 | 948 | 4 |
| 24/08/2018 | 3,52% | 2,99 | 87,98 | 84,99 | 84,99 | 88,55 | 941 | 3 |
| 23/08/2018 | 8,96% | 6,99 | 84,99 | 82,00 | 82,00 | 85,00 | 251 | 3 |
| 20/08/2018 | 3,78% | 2,84 | 78,00 | 78,00 | 78,00 | 78,00 | 1K | 2 |
| 15/08/2018 | 0,21% | 0,16 | 75,16 | 75,16 | 75,16 | 75,16 | 375 | 1 |
| 03/08/2018 | -3,94% | -3,08 | 75,00 | 78,08 | 75,00 | 78,08 | 4K | 2 |
| 01/08/2018 | 0,10% | 0,08 | 78,08 | 78,08 | 78,08 | 78,08 | 234 | 1 |
| 31/07/2018 | -1,27% | -1,00 | 78,00 | 78,08 | 78,00 | 78,08 | 24K | 5 |
| 30/07/2018 | -1,25% | -1,00 | 79,00 | 78,00 | 78,00 | 79,00 | 5K | 8 |
| 25/07/2018 | 0,00% | 0,00 | 80,00 | 77,00 | 77,00 | 80,00 | 2K | 2 |
| 24/07/2018 | 0,00% | 0,00 | 80,00 | 80,00 | 80,00 | 80,00 | 800 | 2 |
| 19/07/2018 | 0,00% | 0,00 | 80,00 | 80,54 | 78,01 | 80,54 | 13K | 9 |
| 18/07/2018 | -0,50% | -0,40 | 80,00 | 83,00 | 80,00 | 83,00 | 158K | 30 |
| 17/07/2018 | -5,68% | -4,84 | 80,40 | 85,35 | 80,40 | 85,35 | 5K | 6 |
| 16/07/2018 | 0,08% | 0,07 | 85,24 | 85,23 | 85,23 | 85,25 | 852 | 3 |
| 13/07/2018 | -5,37% | -4,83 | 85,17 | 90,99 | 85,17 | 90,99 | 5K | 5 |
| 10/07/2018 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 4K | 2 |
| 05/07/2018 | -1,10% | -1,00 | 90,00 | 91,00 | 90,00 | 91,00 | 20K | 10 |
| 03/07/2018 | 1,08% | 0,97 | 91,00 | 91,99 | 91,00 | 91,99 | 826 | 2 |
| 02/07/2018 | -2,14% | -1,97 | 90,03 | 90,03 | 90,03 | 90,03 | 2K | 2 |
| 29/06/2018 | 0,00% | 0,00 | 92,00 | 92,00 | 92,00 | 92,00 | 1K | 3 |
| 28/06/2018 | 0,00% | 0,00 | 92,00 | 92,00 | 92,00 | 92,00 | 1K | 1 |
| 27/06/2018 | -1,08% | -1,00 | 92,00 | 92,00 | 92,00 | 92,00 | 2K | 4 |
| 19/06/2018 | 0,00% | 0,00 | 93,00 | 93,00 | 93,00 | 93,00 | 1K | 1 |
| 18/06/2018 | -2,11% | -2,00 | 93,00 | 93,00 | 93,00 | 93,00 | 279 | 1 |
| 12/06/2018 | -1,14% | -1,10 | 95,00 | 95,00 | 95,00 | 95,00 | 2K | 4 |
| 11/06/2018 | -2,93% | -2,90 | 96,10 | 96,10 | 96,10 | 96,10 | 288 | 1 |
| 06/06/2018 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 99 | 1 |
| 05/06/2018 | -4,81% | -5,00 | 99,00 | 99,00 | 99,00 | 99,00 | 1K | 2 |
| 01/06/2018 | 4,00% | 4,00 | 104,00 | 104,00 | 104,00 | 104,00 | 2K | 3 |
| 30/05/2018 | 6,38% | 6,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 29/05/2018 | -1,05% | -1,00 | 94,00 | 94,00 | 94,00 | 94,00 | 3K | 2 |
Date,Open,High,Low,Close,Volume
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-18,94.77,94.77,87.00,87.00,276
18-Sep-18,86.74,86.74,86.74,86.74,12056
12-Sep-18,86.74,86.74,86.74,86.74,12056
10-Sep-18,86.74,86.74,86.74,86.74,867
06-Sep-18,86.74,86.74,86.74,86.74,86
04-Sep-18,86.74,86.74,86.74,86.74,86
03-Sep-18,86.75,86.75,86.75,86.75,86
29-Aug-18,85.65,87.00,85.65,87.00,1041
28-Aug-18,85.65,85.65,85.65,85.65,428
27-Aug-18,86.99,86.99,79.02,79.02,948
24-Aug-18,84.99,88.55,84.99,87.98,941
23-Aug-18,82.00,85.00,82.00,84.99,251
20-Aug-18,78.00,78.00,78.00,78.00,1170
15-Aug-18,75.16,75.16,75.16,75.16,375
03-Aug-18,78.08,78.08,75.00,75.00,3585
01-Aug-18,78.08,78.08,78.08,78.08,234
31-Jul-18,78.08,78.08,78.00,78.00,23556
30-Jul-18,78.00,79.00,78.00,79.00,4710
25-Jul-18,77.00,80.00,77.00,80.00,2236
24-Jul-18,80.00,80.00,80.00,80.00,800
19-Jul-18,80.54,80.54,78.01,80.00,12686
18-Jul-18,83.00,83.00,80.00,80.00,158276
17-Jul-18,85.35,85.35,80.40,80.40,5108
16-Jul-18,85.23,85.25,85.23,85.24,852
13-Jul-18,90.99,90.99,85.17,85.17,4561
10-Jul-18,90.00,90.00,90.00,90.00,3960
05-Jul-18,91.00,91.00,90.00,90.00,19627
03-Jul-18,91.99,91.99,91.00,91.00,826
02-Jul-18,90.03,90.03,90.03,90.03,1800
29-Jun-18,92.00,92.00,92.00,92.00,1472
28-Jun-18,92.00,92.00,92.00,92.00,1196
27-Jun-18,92.00,92.00,92.00,92.00,2116
19-Jun-18,93.00,93.00,93.00,93.00,1023
18-Jun-18,93.00,93.00,93.00,93.00,279
12-Jun-18,95.00,95.00,95.00,95.00,1615
11-Jun-18,96.10,96.10,96.10,96.10,288
06-Jun-18,99.00,99.00,99.00,99.00,99
05-Jun-18,99.00,99.00,99.00,99.00,1485
01-Jun-18,104.00,104.00,104.00,104.00,2080
30-May-18,100.00,100.00,100.00,100.00,100
29-May-18,94.00,94.00,94.00,94.00,2632
28-May-18,95.00,95.00,95.00,95.00,2632
23-May-18,100.04,100.04,100.00,100.00,2632
22-May-18,100.03,105.39,100.03,105.39,2632
17-May-18,103.90,106.49,100.00,106.49,2632
10-May-18,106.99,106.99,106.99,106.99,2632
03-May-18,105.01,105.01,105.00,105.00,2632
02-May-18,105.01,105.01,105.01,105.01,2632
27-Apr-18,107.00,107.00,107.00,107.00,2632
25-Apr-18,107.00,107.00,107.00,107.00,2632
24-Apr-18,104.50,104.50,104.01,104.01,2632
18-Apr-18,107.00,107.00,107.00,107.00,2632
17-Apr-18,107.00,107.00,104.02,104.02,2632
16-Apr-18,109.99,109.99,105.99,106.99,2632
12-Apr-18,107.01,108.00,107.01,108.00,2632
11-Apr-18,108.00,108.02,107.00,107.00,2632
05-Apr-18,112.70,112.70,110.01,110.01,2632
03-Apr-18,114.00,114.00,114.00,114.00,2632
02-Apr-18,108.70,108.70,107.01,107.01,2632
23-Mar-18,108.59,109.00,108.00,109.00,2632
16-Mar-18,109.01,109.01,107.03,107.03,2632
14-Mar-18,108.05,108.05,108.05,108.05,2632
13-Mar-18,108.05,108.05,108.05,108.05,2632
12-Mar-18,111.00,111.00,111.00,111.00,2632
09-Mar-18,111.00,111.00,111.00,111.00,2632
07-Mar-18,108.01,111.00,108.00,111.00,2632
06-Mar-18,107.01,110.00,107.01,107.03,2632
01-Mar-18,114.99,114.99,114.99,114.99,2632
20-Feb-18,115.99,116.00,115.99,115.99,2632
16-Feb-18,119.00,119.00,115.99,115.99,2632
15-Feb-18,114.99,119.49,114.99,119.49,2632
14-Feb-18,109.82,109.82,109.80,109.80,2632
09-Feb-18,112.00,112.00,112.00,112.00,2632
08-Feb-18,114.99,115.00,114.99,115.00,2632
*exoneração de responsabilidade