Cotação atual, histórico e gráfico do papel: FMSC34

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 FMSC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/04/2025	2,63%	3,58	139,58	139,58	139,58	139,58	279	1
08/04/2025	-2,51%	-3,50	136,00	136,90	136,00	136,90	955	7
07/04/2025	-0,50%	-0,70	139,50	139,50	139,50	139,50	279	1
04/04/2025	-3,24%	-4,70	140,20	144,30	140,18	144,30	1K	9
03/04/2025	4,02%	5,60	144,90	145,20	144,90	145,20	580	4
31/03/2025	1,60%	2,19	139,30	139,30	139,30	139,30	139	1
18/03/2025	0,16%	0,22	137,11	137,11	137,11	137,11	274	1

08/01/2025	25,07%	27,44	136,89	137,01	136,85	137,01	2K	6
30/10/2024	-3,33%	-3,77	109,45	109,45	109,45	109,45	16K	1
24/09/2024	6,06%	6,47	113,22	113,22	113,22	113,22	113	1
03/09/2024	-1,16%	-1,25	106,75	106,75	106,75	106,75	106	1
02/09/2024	5,26%	5,40	108,00	104,60	104,60	108,04	3K	6
20/08/2024	-1,16%	-1,20	102,60	102,00	102,00	102,60	20K	2
16/08/2024	1,96%	2,00	103,80	103,80	103,80	103,80	103	1
15/08/2024	1,70%	1,70	101,80	101,80	101,80	101,80	101	1
12/08/2024	-11,02%	-12,40	100,10	100,00	100,00	101,00	21K	67
24/07/2024	3,51%	3,82	112,50	112,50	112,50	112,50	562	2
19/07/2024	-0,50%	-0,55	108,68	108,68	108,68	108,68	1K	1
17/07/2024	3,87%	4,07	109,23	109,23	109,23	109,23	1K	1
09/07/2024	-4,40%	-4,84	105,16	105,16	105,16	105,16	630	1
28/05/2024	0,40%	0,44	110,00	110,00	110,00	110,00	11K	1
21/05/2024	-0,81%	-0,89	109,56	109,56	109,56	109,56	109	1
17/05/2024	-1,94%	-2,19	110,45	110,45	110,45	110,45	331	1
14/05/2024	5,24%	5,61	112,64	112,64	112,64	112,64	112	1
09/05/2024	7,03%	7,03	107,03	107,58	107,03	107,58	643	2
07/05/2024	-7,05%	-7,58	100,00	106,50	100,00	106,50	10K	2
30/04/2024	-1,91%	-2,09	107,58	107,58	107,58	107,58	107	1
23/04/2024	8,26%	8,37	109,67	109,56	109,56	109,67	2K	2
18/04/2024	6,07%	5,80	101,30	101,30	101,30	101,30	101	1
12/04/2024	0,00%	0,00	95,50	97,00	95,50	97,00	10K	2
08/04/2024	0,53%	0,50	95,50	95,50	95,50	95,50	10K	1
27/03/2024	1,06%	1,00	95,00	95,00	95,00	95,00	10K	1
22/03/2024	-3,59%	-3,50	94,00	94,00	94,00	94,00	9K	1
19/03/2024	2,63%	2,50	97,50	97,50	97,50	97,50	10K	1
15/03/2024	-6,40%	-6,50	95,00	95,00	95,00	95,00	10K	1
07/03/2024	1,70%	1,70	101,50	101,50	101,50	101,50	10K	1
06/03/2024	-3,18%	-3,28	99,80	99,80	99,80	99,80	10K	1
05/03/2024	11,44%	10,58	103,08	103,18	103,08	103,18	8K	3
04/03/2024	-3,67%	-3,52	92,50	92,50	92,50	92,50	5K	1
28/02/2024	0,02%	0,02	96,02	97,00	96,02	97,00	10K	2
21/02/2024	-0,52%	-0,50	96,00	99,99	96,00	99,99	20K	5
22/01/2024	-0,31%	-0,30	96,50	96,50	96,50	96,50	10K	1
15/01/2024	-2,26%	-2,24	96,80	98,84	96,80	98,84	195	2
11/01/2024	-0,96%	-0,96	99,04	99,04	99,04	99,04	99	1
05/01/2024	-3,57%	-3,70	100,00	100,00	100,00	100,00	10K	1
04/01/2024	2,67%	2,70	103,70	103,70	103,70	103,70	103	1
26/12/2023	1,00%	1,00	101,00	101,00	101,00	101,00	101	1
06/12/2023	-2,06%	-2,10	100,00	100,00	100,00	100,00	100	1
05/12/2023	3,13%	3,10	102,10	102,10	102,10	102,10	1K	1
24/11/2023	4,21%	4,00	99,00	105,00	99,00	105,00	204	2
20/11/2023	-1,04%	-1,00	95,00	95,00	95,00	95,00	95	1
17/11/2023	2,47%	2,31	96,00	96,00	96,00	96,00	96	1
16/11/2023	-0,48%	-0,45	93,69	93,69	93,69	93,69	843	1
14/11/2023	16,22%	13,14	94,14	89,51	89,51	94,14	273	3
07/11/2023	-4,48%	-3,80	81,00	81,00	81,00	81,00	81	1
03/11/2023	-0,24%	-0,20	84,80	85,06	84,80	85,78	7K	9
25/10/2023	-3,53%	-3,11	85,00	85,00	85,00	85,00	85	1
20/10/2023	0,20%	0,18	88,11	88,11	88,11	88,11	88	1
17/10/2023	0,68%	0,59	87,93	87,93	87,93	87,93	87	1
11/10/2023	-17,81%	-18,92	87,34	89,32	86,02	89,32	5K	7
09/10/2023	0,25%	0,26	106,26	106,26	106,26	106,26	106	1
05/10/2023	0,00%	0,00	106,00	106,00	106,00	106,00	106	1
04/10/2023	-3,96%	-4,37	106,00	106,00	106,00	106,00	106	1
22/09/2023	4,19%	4,44	110,37	120,76	110,37	120,76	351	3
08/09/2023	-11,13%	-13,27	105,93	101,34	101,34	106,27	2K	7
21/08/2023	-0,58%	-0,69	119,20	119,20	119,20	119,20	119	1
18/08/2023	-1,24%	-1,51	119,89	119,89	119,89	119,89	8K	1
17/08/2023	-4,56%	-5,80	121,40	121,80	121,40	121,80	7K	2
09/08/2023	0,74%	0,94	127,20	127,20	127,20	127,20	127	1
04/08/2023	0,00%	0,00	126,26	126,05	126,05	126,26	6K	2
03/08/2023	-0,50%	-0,64	126,26	126,00	126,00	126,26	1K	2
24/07/2023	-2,20%	-2,86	126,90	126,90	126,90	126,90	253	1
21/07/2023	-2,22%	-2,94	129,76	129,76	129,76	129,76	5K	1
20/07/2023	22,47%	24,35	132,70	132,40	132,40	132,70	5K	2
26/05/2023	-0,31%	-0,34	108,35	108,35	108,35	108,35	108	1
25/05/2023	-0,55%	-0,60	108,69	108,69	108,69	108,69	4K	1
24/05/2023	-3,94%	-4,48	109,29	109,29	109,29	109,29	19K	2
22/05/2023	-1,40%	-1,62	113,77	113,77	113,77	113,77	5K	1
19/05/2023	2,69%	3,02	115,39	115,39	115,39	115,39	9K	1
18/05/2023	-1,69%	-1,93	112,37	112,37	112,37	112,37	17K	1
17/05/2023	-1,91%	-2,22	114,30	115,00	114,30	115,00	26K	2
16/05/2023	0,47%	0,54	116,52	115,32	115,32	116,52	34K	2
15/05/2023	-2,13%	-2,52	115,98	115,98	115,98	115,98	89K	2
11/05/2023	-1,55%	-1,86	118,50	118,50	118,50	118,50	28K	1
10/05/2023	4,51%	5,19	120,36	120,36	120,36	120,36	13K	2
09/05/2023	-1,49%	-1,74	115,17	115,17	115,17	115,17	22K	1
08/05/2023	0,94%	1,09	116,91	116,91	116,91	116,91	4K	15
05/05/2023	-0,46%	-0,53	115,82	115,82	115,82	115,82	10K	1
04/05/2023	-2,41%	-2,87	116,35	116,35	116,35	116,35	16K	1
03/05/2023	0,84%	0,99	119,22	119,22	119,22	119,22	27K	1
02/05/2023	-2,34%	-2,83	118,23	118,23	118,23	118,23	28K	1
28/04/2023	3,05%	3,58	121,06	121,06	121,06	121,06	50K	2
27/04/2023	0,44%	0,52	117,48	117,48	117,48	117,48	42K	1
26/04/2023	-0,46%	-0,54	116,96	116,96	116,96	116,96	33K	1
25/04/2023	-0,20%	-0,24	117,50	118,10	117,50	118,10	33K	2
24/04/2023	6,19%	6,86	117,74	118,50	117,74	118,50	24K	2
18/04/2023	-3,25%	-3,72	110,88	110,88	110,88	110,88	110	1
14/04/2023	2,14%	2,40	114,60	114,50	114,50	114,60	6K	2
06/04/2023	4,38%	4,71	112,20	112,00	112,00	112,21	20K	9
22/03/2023	-2,02%	-2,22	107,49	107,49	107,49	107,49	107	1
22/02/2023	5,29%	5,51	109,71	109,71	109,71	109,71	219	2
16/02/2023	0,87%	0,90	104,20	104,20	104,20	104,20	521	1
14/02/2023	0,78%	0,80	103,30	104,10	103,30	104,10	517	2
13/02/2023	2,30%	2,30	102,50	102,50	102,50	102,50	512	1
09/02/2023	1,47%	1,45	100,20	100,20	100,20	100,20	100	1
07/02/2023	-1,00%	-1,00	98,75	98,75	98,75	98,75	197	1
06/02/2023	2,84%	2,75	99,75	99,75	99,75	99,75	199	1
02/02/2023	0,92%	0,88	97,00	97,00	97,00	97,00	97	1
30/01/2023	6,16%	5,58	96,12	96,20	96,12	96,90	1K	4
25/01/2023	-5,36%	-5,13	90,54	89,91	89,91	90,54	270	3
23/01/2023	2,51%	2,34	95,67	95,67	95,67	95,67	95	1
18/01/2023	-3,68%	-3,57	93,33	93,33	93,33	93,33	93	1
17/01/2023	0,00%	0,00	96,90	96,90	96,90	96,90	96	1
04/01/2023	14,00%	11,90	96,90	96,90	96,90	96,90	96	1
03/01/2023	2,31%	1,92	85,00	85,00	85,00	85,00	255	1
19/12/2022	-0,98%	-0,82	83,08	83,08	83,08	83,08	830	1
15/12/2022	-1,53%	-1,30	83,90	84,96	83,90	84,96	923	2
13/12/2022	6,97%	5,55	85,20	85,01	85,01	85,20	340	3
22/11/2022	-2,01%	-1,63	79,65	79,65	79,65	79,65	159	1
17/11/2022	-1,24%	-1,02	81,28	81,12	81,12	81,92	570	5
14/11/2022	4,43%	3,49	82,30	82,30	82,30	82,30	1K	2
10/11/2022	7,37%	5,41	78,81	78,30	78,30	78,81	235	3
08/11/2022	0,00%	0,00	73,40	73,40	73,40	73,40	73	1
07/11/2022	3,61%	2,56	73,40	73,40	73,40	73,40	367	2
03/11/2022	-0,48%	-0,34	70,84	70,84	70,84	70,84	141	1
28/10/2022	-5,50%	-4,14	71,18	71,18	71,18	71,18	354	3
25/10/2022	12,99%	8,66	75,32	75,32	75,32	75,32	150	1
10/10/2022	-4,77%	-3,34	66,66	67,97	66,66	67,97	739	2
07/10/2022	-1,41%	-1,00	70,00	70,00	70,00	70,00	420	1
06/10/2022	-6,58%	-5,00	71,00	71,00	71,00	71,00	2K	1
26/09/2022	0,53%	0,40	76,00	76,00	76,00	76,00	304	1
23/09/2022	-7,80%	-6,40	75,60	75,60	75,60	75,60	75	1
20/09/2022	-2,84%	-2,40	82,00	82,00	82,00	82,00	82	1
19/09/2022	-	-	84,40	84,40	84,40	84,40	844	2

Date,Open,High,Low,Close,Volume
11-Apr-25,139.58,139.58,139.58,139.58,279
08-Apr-25,136.90,136.90,136.00,136.00,955
07-Apr-25,139.50,139.50,139.50,139.50,279
04-Apr-25,144.30,144.30,140.18,140.20,1415
03-Apr-25,145.20,145.20,144.90,144.90,580
31-Mar-25,139.30,139.30,139.30,139.30,139
18-Mar-25,137.11,137.11,137.11,137.11,274
08-Jan-25,137.01,137.01,136.85,136.89,2191
30-Oct-24,109.45,109.45,109.45,109.45,16417
24-Sep-24,113.22,113.22,113.22,113.22,113
03-Sep-24,106.75,106.75,106.75,106.75,106
02-Sep-24,104.60,108.04,104.60,108.00,3297
20-Aug-24,102.00,102.60,102.00,102.60,20460
16-Aug-24,103.80,103.80,103.80,103.80,103
15-Aug-24,101.80,101.80,101.80,101.80,101
12-Aug-24,100.00,101.00,100.00,100.10,21303
24-Jul-24,112.50,112.50,112.50,112.50,562
19-Jul-24,108.68,108.68,108.68,108.68,1086
17-Jul-24,109.23,109.23,109.23,109.23,1092
09-Jul-24,105.16,105.16,105.16,105.16,630
28-May-24,110.00,110.00,110.00,110.00,11000
21-May-24,109.56,109.56,109.56,109.56,109
17-May-24,110.45,110.45,110.45,110.45,331
14-May-24,112.64,112.64,112.64,112.64,112
09-May-24,107.58,107.58,107.03,107.03,643
07-May-24,106.50,106.50,100.00,100.00,10319
30-Apr-24,107.58,107.58,107.58,107.58,107
23-Apr-24,109.56,109.67,109.56,109.67,2300
18-Apr-24,101.30,101.30,101.30,101.30,101
12-Apr-24,97.00,97.00,95.50,95.50,9795
08-Apr-24,95.50,95.50,95.50,95.50,9550
27-Mar-24,95.00,95.00,95.00,95.00,9500
22-Mar-24,94.00,94.00,94.00,94.00,9400
19-Mar-24,97.50,97.50,97.50,97.50,9750
15-Mar-24,95.00,95.00,95.00,95.00,9500
07-Mar-24,101.50,101.50,101.50,101.50,10150
06-Mar-24,99.80,99.80,99.80,99.80,9980
05-Mar-24,103.18,103.18,103.08,103.08,7736
04-Mar-24,92.50,92.50,92.50,92.50,4625
28-Feb-24,97.00,97.00,96.02,96.02,9651
21-Feb-24,99.99,99.99,96.00,96.00,19599
22-Jan-24,96.50,96.50,96.50,96.50,9650
15-Jan-24,98.84,98.84,96.80,96.80,195
11-Jan-24,99.04,99.04,99.04,99.04,99
05-Jan-24,100.00,100.00,100.00,100.00,10000
04-Jan-24,103.70,103.70,103.70,103.70,103
26-Dec-23,101.00,101.00,101.00,101.00,101
06-Dec-23,100.00,100.00,100.00,100.00,100
05-Dec-23,102.10,102.10,102.10,102.10,1021
24-Nov-23,105.00,105.00,99.00,99.00,204
20-Nov-23,95.00,95.00,95.00,95.00,95
17-Nov-23,96.00,96.00,96.00,96.00,96
16-Nov-23,93.69,93.69,93.69,93.69,843
14-Nov-23,89.51,94.14,89.51,94.14,273
07-Nov-23,81.00,81.00,81.00,81.00,81
03-Nov-23,85.06,85.78,84.80,84.80,7065
25-Oct-23,85.00,85.00,85.00,85.00,85
20-Oct-23,88.11,88.11,88.11,88.11,88
17-Oct-23,87.93,87.93,87.93,87.93,87
11-Oct-23,89.32,89.32,86.02,87.34,4854
09-Oct-23,106.26,106.26,106.26,106.26,106
05-Oct-23,106.00,106.00,106.00,106.00,106
04-Oct-23,106.00,106.00,106.00,106.00,106
22-Sep-23,120.76,120.76,110.37,110.37,351
08-Sep-23,101.34,106.27,101.34,105.93,2075
21-Aug-23,119.20,119.20,119.20,119.20,119
18-Aug-23,119.89,119.89,119.89,119.89,8392
17-Aug-23,121.80,121.80,121.40,121.40,7405
09-Aug-23,127.20,127.20,127.20,127.20,127
04-Aug-23,126.05,126.26,126.05,126.26,5673
03-Aug-23,126.00,126.26,126.00,126.26,1388
24-Jul-23,126.90,126.90,126.90,126.90,253
21-Jul-23,129.76,129.76,129.76,129.76,5190
20-Jul-23,132.40,132.70,132.40,132.70,5440
26-May-23,108.35,108.35,108.35,108.35,108
25-May-23,108.69,108.69,108.69,108.69,4347
24-May-23,109.29,109.29,109.29,109.29,18579
22-May-23,113.77,113.77,113.77,113.77,4550
19-May-23,115.39,115.39,115.39,115.39,9231
18-May-23,112.37,112.37,112.37,112.37,16855
17-May-23,115.00,115.00,114.30,114.30,26404
16-May-23,115.32,116.52,115.32,116.52,33906
15-May-23,115.98,115.98,115.98,115.98,89304
11-May-23,118.50,118.50,118.50,118.50,28440
10-May-23,120.36,120.36,120.36,120.36,13239
09-May-23,115.17,115.17,115.17,115.17,21882
08-May-23,116.91,116.91,116.91,116.91,3507
05-May-23,115.82,115.82,115.82,115.82,10423
04-May-23,116.35,116.35,116.35,116.35,16289
03-May-23,119.22,119.22,119.22,119.22,27420
02-May-23,118.23,118.23,118.23,118.23,28375
28-Apr-23,121.06,121.06,121.06,121.06,49634
27-Apr-23,117.48,117.48,117.48,117.48,42292
26-Apr-23,116.96,116.96,116.96,116.96,32748
25-Apr-23,118.10,118.10,117.50,117.50,33185
24-Apr-23,118.50,118.50,117.74,117.74,23666
18-Apr-23,110.88,110.88,110.88,110.88,110
14-Apr-23,114.50,114.60,114.50,114.60,6073
06-Apr-23,112.00,112.21,112.00,112.20,20399
22-Mar-23,107.49,107.49,107.49,107.49,107
22-Feb-23,109.71,109.71,109.71,109.71,219
16-Feb-23,104.20,104.20,104.20,104.20,521
14-Feb-23,104.10,104.10,103.30,103.30,517
13-Feb-23,102.50,102.50,102.50,102.50,512
09-Feb-23,100.20,100.20,100.20,100.20,100
07-Feb-23,98.75,98.75,98.75,98.75,197
06-Feb-23,99.75,99.75,99.75,99.75,199
02-Feb-23,97.00,97.00,97.00,97.00,97
30-Jan-23,96.20,96.90,96.12,96.12,1354
25-Jan-23,89.91,90.54,89.91,90.54,270
23-Jan-23,95.67,95.67,95.67,95.67,95
18-Jan-23,93.33,93.33,93.33,93.33,93
17-Jan-23,96.90,96.90,96.90,96.90,96
04-Jan-23,96.90,96.90,96.90,96.90,96
03-Jan-23,85.00,85.00,85.00,85.00,255
19-Dec-22,83.08,83.08,83.08,83.08,830
15-Dec-22,84.96,84.96,83.90,83.90,923
13-Dec-22,85.01,85.20,85.01,85.20,340
22-Nov-22,79.65,79.65,79.65,79.65,159
17-Nov-22,81.12,81.92,81.12,81.28,570
14-Nov-22,82.30,82.30,82.30,82.30,1481
10-Nov-22,78.30,78.81,78.30,78.81,235
08-Nov-22,73.40,73.40,73.40,73.40,73
07-Nov-22,73.40,73.40,73.40,73.40,367
03-Nov-22,70.84,70.84,70.84,70.84,141
28-Oct-22,71.18,71.18,71.18,71.18,354
25-Oct-22,75.32,75.32,75.32,75.32,150
10-Oct-22,67.97,67.97,66.66,66.66,739
07-Oct-22,70.00,70.00,70.00,70.00,420
06-Oct-22,71.00,71.00,71.00,71.00,1846
26-Sep-22,76.00,76.00,76.00,76.00,304
23-Sep-22,75.60,75.60,75.60,75.60,75
20-Sep-22,82.00,82.00,82.00,82.00,82
19-Sep-22,84.40,84.40,84.40,84.40,844

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FMSC34