Cotação atual, histórico e gráfico do papel: FMXB34

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 FMXB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2024	0,75%	4,11	552,75	552,75	552,75	552,75	1K	1
04/12/2024	2,49%	13,34	548,64	550,26	548,64	550,26	2K	2
03/12/2024	0,40%	2,12	535,30	535,30	535,30	535,30	535	1
02/12/2024	4,79%	24,37	533,18	534,77	533,18	534,77	1K	2
28/11/2024	0,46%	2,31	508,81	508,81	508,81	508,81	1K	1
22/11/2024	-9,10%	-50,70	506,50	506,00	506,00	507,00	2K	3
11/11/2024	-0,86%	-4,82	557,20	562,02	542,64	562,02	3K	3

06/11/2024	0,00%	0,00	562,02	562,02	562,02	562,02	562	1
05/11/2024	0,00%	0,00	562,02	562,02	562,02	562,02	562	1
04/11/2024	0,16%	0,90	562,02	562,02	562,02	562,02	1K	1
29/10/2024	1,21%	6,72	561,12	561,05	561,05	561,12	1K	2
24/10/2024	1,82%	9,90	554,40	554,40	554,40	554,40	554	1
17/10/2024	-1,70%	-9,42	544,50	546,70	544,50	546,70	3K	2
16/10/2024	0,00%	0,00	553,92	553,92	553,92	553,92	2K	2
11/10/2024	2,35%	12,72	553,92	553,92	553,92	553,92	40K	1
08/10/2024	0,93%	4,98	541,20	540,65	540,65	541,20	1K	2
02/10/2024	-2,21%	-12,13	536,22	536,22	536,22	536,22	536	1
26/09/2024	-1,02%	-5,65	548,35	548,35	548,35	548,35	41K	2
19/09/2024	-2,73%	-15,56	554,00	558,32	554,00	558,32	1K	2
16/09/2024	0,32%	1,84	569,56	569,56	569,56	569,56	569	1
10/09/2024	-1,48%	-8,55	567,72	567,72	567,72	567,72	567	1
09/09/2024	-0,04%	-0,25	576,27	576,27	576,27	576,27	576	1
27/08/2024	-2,61%	-15,48	576,52	576,52	576,52	576,52	576	1
23/08/2024	-0,85%	-5,08	592,00	592,80	592,00	592,80	1K	2
22/08/2024	-2,82%	-17,34	597,08	597,08	597,08	597,08	597	1
19/08/2024	0,02%	0,15	614,42	614,42	614,42	614,42	614	1
14/08/2024	0,96%	5,87	614,27	613,66	613,66	614,27	1K	2
13/08/2024	-1,05%	-6,48	608,40	608,40	608,40	608,40	608	1
09/08/2024	-0,16%	-1,00	614,88	614,88	614,88	614,88	614	1
26/07/2024	-0,14%	-0,89	615,88	614,00	609,00	615,88	22K	8
25/07/2024	-6,08%	-39,93	616,77	616,77	616,77	616,77	4K	2
23/07/2024	1,94%	12,50	656,70	656,70	656,70	656,70	12K	1
22/07/2024	0,00%	0,00	644,20	644,20	644,20	644,20	644	1
19/07/2024	5,54%	33,80	644,20	644,20	644,20	644,20	2K	1
09/07/2024	-0,16%	-1,00	610,40	610,40	610,40	610,40	610	1
01/07/2024	4,15%	24,35	611,40	596,76	596,76	611,40	7K	2
25/06/2024	-0,16%	-0,95	587,05	587,05	587,05	587,05	587	1
24/06/2024	0,00%	0,00	588,00	588,00	588,00	588,00	6K	1
21/06/2024	-0,51%	-3,00	588,00	588,00	588,00	588,00	588	1
20/06/2024	0,00%	0,00	591,00	591,00	591,00	591,00	591	1
18/06/2024	-0,20%	-1,18	591,00	591,00	591,00	591,00	591	1
11/06/2024	2,28%	13,18	592,18	592,18	592,18	592,18	592	1
07/06/2024	-7,66%	-48,00	579,00	587,05	579,00	587,05	1K	2
15/05/2024	0,08%	0,53	627,00	627,00	627,00	627,00	1K	2
09/05/2024	4,09%	24,59	626,47	626,47	626,47	626,47	626	1
03/05/2024	0,00%	0,00	601,88	601,88	601,88	601,88	1K	1
02/05/2024	-0,97%	-5,92	601,88	603,89	601,88	603,89	1K	2
08/03/2024	2,55%	15,10	607,80	607,80	607,80	607,80	6K	1
26/02/2024	-9,20%	-60,04	592,70	595,30	592,70	595,30	12K	3
23/02/2024	0,00%	0,00	652,74	652,74	652,74	652,74	652	1
20/02/2024	-5,78%	-40,02	652,74	652,74	652,74	652,74	652	1
08/02/2024	0,60%	4,14	692,76	692,76	692,76	692,76	1K	1
07/02/2024	0,38%	2,62	688,62	688,62	688,62	688,62	688	1
05/02/2024	2,71%	18,08	686,00	717,50	686,00	717,50	2K	2
22/01/2024	11,32%	67,92	667,92	650,61	650,61	668,50	5K	5
12/01/2024	-3,54%	-22,00	600,00	587,17	587,17	600,00	1K	2
10/01/2024	0,00%	0,00	622,00	622,00	622,00	622,00	622	1
08/01/2024	-2,34%	-14,93	622,00	622,00	622,00	622,00	622	1
28/12/2023	-0,88%	-5,63	636,93	636,93	636,93	636,93	1K	1
21/12/2023	-1,64%	-10,69	642,56	642,56	642,56	642,56	642	1
20/12/2023	0,96%	6,21	653,25	653,25	653,25	653,25	653	1
19/12/2023	6,07%	37,04	647,04	647,04	647,04	647,04	647	1
18/12/2023	0,00%	0,00	610,00	610,00	610,00	610,00	3K	5
22/11/2023	-1,51%	-9,38	610,00	599,02	599,02	611,22	7K	3
16/11/2023	5,65%	33,13	619,38	619,38	619,38	619,38	619	1
09/11/2023	-0,34%	-1,98	586,25	588,23	586,25	588,23	1K	2
08/11/2023	0,68%	3,97	588,23	588,23	588,23	588,23	588	1
07/11/2023	0,00%	-0,01	584,26	584,26	584,26	584,26	584	1
06/11/2023	-4,23%	-25,79	584,27	598,26	584,27	615,02	530K	10
03/11/2023	8,94%	50,06	610,06	610,06	610,06	610,06	610	1
31/10/2023	6,10%	32,19	560,00	560,00	560,00	560,00	3K	2
27/09/2023	0,00%	0,01	527,81	527,81	527,81	527,81	527	1
18/09/2023	-3,23%	-17,60	527,80	527,80	527,80	527,80	527	1
11/09/2023	-3,46%	-19,52	545,40	545,40	545,40	545,40	19K	1
06/09/2023	0,00%	0,00	564,92	564,92	564,92	564,92	3K	1
31/08/2023	-1,91%	-11,02	564,92	564,92	564,92	564,92	564	1
30/08/2023	0,24%	1,38	575,94	575,94	575,94	575,94	103K	1
29/08/2023	0,88%	5,04	574,56	574,56	574,56	574,56	574	1
24/08/2023	2,62%	14,52	569,52	569,52	569,52	569,52	117K	3
22/08/2023	7,27%	37,60	555,00	517,40	517,40	555,00	2K	3
26/06/2023	-2,36%	-12,48	517,40	517,40	517,40	517,40	517	1
23/06/2023	0,00%	0,00	529,88	529,88	529,88	529,88	529	1
22/06/2023	-0,12%	-0,65	529,88	529,88	529,88	529,88	529	1
20/06/2023	-0,92%	-4,93	530,53	530,53	530,53	530,53	1K	1
19/06/2023	-5,05%	-28,46	535,46	535,46	535,46	535,46	1K	1
15/06/2023	6,09%	32,37	563,92	563,92	563,92	563,92	1K	1
14/06/2023	16,14%	73,85	531,55	529,00	529,00	531,55	170K	9
17/04/2023	-2,71%	-12,77	457,70	457,70	457,70	457,70	457	1
06/04/2023	-2,35%	-11,33	470,47	475,64	470,47	475,64	946	2
03/04/2023	0,00%	0,00	481,80	481,80	481,80	481,80	481	1
31/03/2023	5,16%	23,64	481,80	480,97	480,97	481,80	77K	6
21/03/2023	-0,70%	-3,22	458,16	458,16	458,16	458,16	458	1
20/03/2023	1,16%	5,29	461,38	461,38	461,38	461,38	5K	1
16/03/2023	-1,07%	-4,91	456,09	456,09	456,09	456,09	5K	1
15/03/2023	-0,77%	-3,60	461,00	461,00	461,00	461,00	9K	1
14/03/2023	-0,30%	-1,38	464,60	465,00	464,60	465,00	10K	2
13/03/2023	1,21%	5,58	465,98	456,32	456,32	465,98	18K	4
10/03/2023	-1,35%	-6,31	460,40	463,68	460,40	463,68	23K	2
09/03/2023	0,30%	1,41	466,71	466,71	466,71	466,71	14K	1
08/03/2023	-1,31%	-6,20	465,30	465,30	465,30	465,30	14K	1
07/03/2023	-1,77%	-8,50	471,50	471,50	471,50	471,50	38K	1
06/03/2023	-2,04%	-10,00	480,00	490,00	480,00	490,00	5K	2
03/03/2023	0,82%	4,00	490,00	490,00	490,00	490,00	5K	1
02/03/2023	0,45%	2,16	486,00	486,00	486,00	486,00	5K	1
01/03/2023	0,30%	1,44	483,84	482,40	482,40	483,84	10K	2
28/02/2023	0,78%	3,72	482,40	482,40	482,40	482,40	10K	1
27/02/2023	0,22%	1,06	478,68	478,68	478,68	478,68	10K	1
24/02/2023	-0,29%	-1,38	477,62	477,62	477,62	477,62	29K	1
23/02/2023	-0,36%	-1,72	479,00	480,60	479,00	480,60	15K	2
22/02/2023	-2,63%	-12,98	480,72	480,72	480,72	480,72	14K	1
17/02/2023	0,28%	1,40	493,70	493,70	493,70	493,70	35K	2
16/02/2023	14,02%	60,54	492,30	484,00	484,00	497,49	12K	4
10/02/2023	-0,09%	-0,39	431,76	431,76	431,76	431,76	28K	1
09/02/2023	-1,88%	-8,29	432,15	432,15	432,15	432,15	432	1
27/01/2023	-0,74%	-3,28	440,44	440,44	440,44	440,44	440	1
26/01/2023	0,00%	0,02	443,72	443,72	443,72	443,72	443	1
24/01/2023	-0,45%	-2,02	443,70	440,55	440,55	443,70	134K	4
23/01/2023	1,97%	8,62	445,72	443,52	443,52	445,72	29K	2
19/01/2023	3,70%	15,58	437,10	421,63	421,63	437,10	21K	3
06/01/2023	4,44%	17,92	421,52	403,60	403,60	421,52	8K	3
07/12/2022	0,00%	0,00	403,60	403,60	403,60	403,60	403	1
06/12/2022	-2,86%	-11,88	403,60	403,60	403,60	403,60	121K	1
29/11/2022	-1,63%	-6,89	415,48	415,48	415,48	415,48	125K	1
28/11/2022	0,00%	0,00	422,37	422,37	422,37	422,37	422	1
22/11/2022	-1,20%	-5,13	422,37	422,37	422,37	422,37	422	1
17/11/2022	3,34%	13,81	427,50	417,79	417,79	431,25	2M	23
16/11/2022	0,35%	1,44	413,69	413,69	413,69	413,69	413	1
10/11/2022	6,11%	23,75	412,25	449,99	408,71	449,99	423K	13
08/11/2022	4,43%	16,48	388,50	360,85	360,85	388,50	749	2
26/10/2022	1,21%	4,46	372,02	372,02	372,02	372,02	372	1
25/10/2022	2,06%	7,41	367,56	367,56	367,56	367,56	9K	1
24/10/2022	6,27%	21,25	360,15	360,25	360,15	360,25	81K	3
21/10/2022	1,16%	3,90	338,90	343,55	338,90	343,55	136K	4
20/10/2022	-	-	335,00	335,00	335,00	335,00	34K	1

Date,Open,High,Low,Close,Volume
05-Dec-24,552.75,552.75,552.75,552.75,1105
04-Dec-24,550.26,550.26,548.64,548.64,2199
03-Dec-24,535.30,535.30,535.30,535.30,535
02-Dec-24,534.77,534.77,533.18,533.18,1067
28-Nov-24,508.81,508.81,508.81,508.81,1017
22-Nov-24,506.00,507.00,506.00,506.50,1519
11-Nov-24,562.02,562.02,542.64,557.20,3289
06-Nov-24,562.02,562.02,562.02,562.02,562
05-Nov-24,562.02,562.02,562.02,562.02,562
04-Nov-24,562.02,562.02,562.02,562.02,1124
29-Oct-24,561.05,561.12,561.05,561.12,1122
24-Oct-24,554.40,554.40,554.40,554.40,554
17-Oct-24,546.70,546.70,544.50,544.50,3273
16-Oct-24,553.92,553.92,553.92,553.92,1661
11-Oct-24,553.92,553.92,553.92,553.92,40436
08-Oct-24,540.65,541.20,540.65,541.20,1081
02-Oct-24,536.22,536.22,536.22,536.22,536
26-Sep-24,548.35,548.35,548.35,548.35,40577
19-Sep-24,558.32,558.32,554.00,554.00,1112
16-Sep-24,569.56,569.56,569.56,569.56,569
10-Sep-24,567.72,567.72,567.72,567.72,567
09-Sep-24,576.27,576.27,576.27,576.27,576
27-Aug-24,576.52,576.52,576.52,576.52,576
23-Aug-24,592.80,592.80,592.00,592.00,1184
22-Aug-24,597.08,597.08,597.08,597.08,597
19-Aug-24,614.42,614.42,614.42,614.42,614
14-Aug-24,613.66,614.27,613.66,614.27,1227
13-Aug-24,608.40,608.40,608.40,608.40,608
09-Aug-24,614.88,614.88,614.88,614.88,614
26-Jul-24,614.00,615.88,609.00,615.88,22074
25-Jul-24,616.77,616.77,616.77,616.77,3700
23-Jul-24,656.70,656.70,656.70,656.70,11820
22-Jul-24,644.20,644.20,644.20,644.20,644
19-Jul-24,644.20,644.20,644.20,644.20,1932
09-Jul-24,610.40,610.40,610.40,610.40,610
01-Jul-24,596.76,611.40,596.76,611.40,6579
25-Jun-24,587.05,587.05,587.05,587.05,587
24-Jun-24,588.00,588.00,588.00,588.00,5880
21-Jun-24,588.00,588.00,588.00,588.00,588
20-Jun-24,591.00,591.00,591.00,591.00,591
18-Jun-24,591.00,591.00,591.00,591.00,591
11-Jun-24,592.18,592.18,592.18,592.18,592
07-Jun-24,587.05,587.05,579.00,579.00,1166
15-May-24,627.00,627.00,627.00,627.00,1254
09-May-24,626.47,626.47,626.47,626.47,626
03-May-24,601.88,601.88,601.88,601.88,1203
02-May-24,603.89,603.89,601.88,601.88,1205
08-Mar-24,607.80,607.80,607.80,607.80,6078
26-Feb-24,595.30,595.30,592.70,592.70,11880
23-Feb-24,652.74,652.74,652.74,652.74,652
20-Feb-24,652.74,652.74,652.74,652.74,652
08-Feb-24,692.76,692.76,692.76,692.76,1385
07-Feb-24,688.62,688.62,688.62,688.62,688
05-Feb-24,717.50,717.50,686.00,686.00,2121
22-Jan-24,650.61,668.50,650.61,667.92,5292
12-Jan-24,587.17,600.00,587.17,600.00,1187
10-Jan-24,622.00,622.00,622.00,622.00,622
08-Jan-24,622.00,622.00,622.00,622.00,622
28-Dec-23,636.93,636.93,636.93,636.93,1273
21-Dec-23,642.56,642.56,642.56,642.56,642
20-Dec-23,653.25,653.25,653.25,653.25,653
19-Dec-23,647.04,647.04,647.04,647.04,647
18-Dec-23,610.00,610.00,610.00,610.00,3050
22-Nov-23,599.02,611.22,599.02,610.00,7321
16-Nov-23,619.38,619.38,619.38,619.38,619
09-Nov-23,588.23,588.23,586.25,586.25,1174
08-Nov-23,588.23,588.23,588.23,588.23,588
07-Nov-23,584.26,584.26,584.26,584.26,584
06-Nov-23,598.26,615.02,584.27,584.27,529520
03-Nov-23,610.06,610.06,610.06,610.06,610
31-Oct-23,560.00,560.00,560.00,560.00,2800
27-Sep-23,527.81,527.81,527.81,527.81,527
18-Sep-23,527.80,527.80,527.80,527.80,527
11-Sep-23,545.40,545.40,545.40,545.40,19089
06-Sep-23,564.92,564.92,564.92,564.92,2824
31-Aug-23,564.92,564.92,564.92,564.92,564
30-Aug-23,575.94,575.94,575.94,575.94,102517
29-Aug-23,574.56,574.56,574.56,574.56,574
24-Aug-23,569.52,569.52,569.52,569.52,117048
22-Aug-23,517.40,555.00,517.40,555.00,2139
26-Jun-23,517.40,517.40,517.40,517.40,517
23-Jun-23,529.88,529.88,529.88,529.88,529
22-Jun-23,529.88,529.88,529.88,529.88,529
20-Jun-23,530.53,530.53,530.53,530.53,1061
19-Jun-23,535.46,535.46,535.46,535.46,1070
15-Jun-23,563.92,563.92,563.92,563.92,1127
14-Jun-23,529.00,531.55,529.00,531.55,169660
17-Apr-23,457.70,457.70,457.70,457.70,457
06-Apr-23,475.64,475.64,470.47,470.47,946
03-Apr-23,481.80,481.80,481.80,481.80,481
31-Mar-23,480.97,481.80,480.97,481.80,77017
21-Mar-23,458.16,458.16,458.16,458.16,458
20-Mar-23,461.38,461.38,461.38,461.38,4613
16-Mar-23,456.09,456.09,456.09,456.09,4560
15-Mar-23,461.00,461.00,461.00,461.00,9220
14-Mar-23,465.00,465.00,464.60,464.60,9764
13-Mar-23,456.32,465.98,456.32,465.98,18062
10-Mar-23,463.68,463.68,460.40,460.40,23483
09-Mar-23,466.71,466.71,466.71,466.71,14001
08-Mar-23,465.30,465.30,465.30,465.30,13959
07-Mar-23,471.50,471.50,471.50,471.50,37720
06-Mar-23,490.00,490.00,480.00,480.00,5290
03-Mar-23,490.00,490.00,490.00,490.00,4900
02-Mar-23,486.00,486.00,486.00,486.00,4860
01-Mar-23,482.40,483.84,482.40,483.84,10159
28-Feb-23,482.40,482.40,482.40,482.40,9648
27-Feb-23,478.68,478.68,478.68,478.68,9573
24-Feb-23,477.62,477.62,477.62,477.62,28657
23-Feb-23,480.60,480.60,479.00,479.00,14850
22-Feb-23,480.72,480.72,480.72,480.72,14421
17-Feb-23,493.70,493.70,493.70,493.70,34559
16-Feb-23,484.00,497.49,484.00,492.30,12366
10-Feb-23,431.76,431.76,431.76,431.76,28064
09-Feb-23,432.15,432.15,432.15,432.15,432
27-Jan-23,440.44,440.44,440.44,440.44,440
26-Jan-23,443.72,443.72,443.72,443.72,443
24-Jan-23,440.55,443.70,440.55,443.70,134444
23-Jan-23,443.52,445.72,443.52,445.72,29278
19-Jan-23,421.63,437.10,421.63,437.10,21468
06-Jan-23,403.60,421.52,403.60,421.52,8251
07-Dec-22,403.60,403.60,403.60,403.60,403
06-Dec-22,403.60,403.60,403.60,403.60,120676
29-Nov-22,415.48,415.48,415.48,415.48,124644
28-Nov-22,422.37,422.37,422.37,422.37,422
22-Nov-22,422.37,422.37,422.37,422.37,422
17-Nov-22,417.79,431.25,417.79,427.50,1632431
16-Nov-22,413.69,413.69,413.69,413.69,413
10-Nov-22,449.99,449.99,408.71,412.25,422778
08-Nov-22,360.85,388.50,360.85,388.50,749
26-Oct-22,372.02,372.02,372.02,372.02,372
25-Oct-22,367.56,367.56,367.56,367.56,9189
24-Oct-22,360.25,360.25,360.15,360.15,81053
21-Oct-22,343.55,343.55,338.90,338.90,136180
20-Oct-22,335.00,335.00,335.00,335.00,33500

*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: FMXB34