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
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	-1,35%	-4,60	335,00	335,00	335,00	335,00	34K	1
19/10/2022	0,85%	2,85	339,60	339,60	339,60	339,60	68K	1
18/10/2022	0,94%	3,15	336,75	336,75	336,75	336,75	34K	2
17/10/2022	-0,33%	-1,10	333,60	334,75	333,60	334,75	68K	3
14/10/2022	1,55%	5,10	334,70	334,10	332,00	334,70	1M	22
21/09/2022	-4,20%	-14,45	329,60	344,03	329,60	344,03	673	2
09/09/2022	2,70%	9,05	344,05	344,05	344,05	344,05	5K	1
02/09/2022	2,84%	9,24	335,00	335,00	335,00	335,00	10K	1
30/08/2022	0,35%	1,15	325,76	325,76	325,76	325,76	325	1
29/08/2022	-1,67%	-5,50	324,61	324,61	324,61	324,61	324	1
26/08/2022	-2,99%	-10,16	330,11	330,11	330,11	330,11	660	1
25/08/2022	1,40%	4,69	340,27	339,00	339,00	340,27	679	2
24/08/2022	-0,28%	-0,93	335,58	338,18	335,58	338,18	1K	3
22/08/2022	-1,46%	-4,97	336,51	336,51	336,51	336,51	336	1
19/08/2022	0,64%	2,16	341,48	343,28	341,48	343,28	684	2
16/08/2022	2,77%	9,14	339,32	339,32	339,32	339,32	3K	1
12/08/2022	2,90%	9,32	330,18	330,18	330,18	330,18	3K	1
11/08/2022	4,05%	12,49	320,86	320,86	320,86	320,86	3K	1
08/08/2022	-0,86%	-2,67	308,37	309,38	308,37	309,38	617	2
05/08/2022	-1,51%	-4,76	311,04	315,51	311,04	316,16	7K	5
04/08/2022	-12,98%	-47,09	315,80	362,88	315,80	362,88	8K	7
06/06/2022	-0,03%	-0,11	362,89	362,89	362,89	362,89	362	1
03/06/2022	-4,47%	-17,00	363,00	363,00	363,00	363,00	363	1
20/04/2022	-7,09%	-29,00	380,00	380,00	380,00	380,00	380	1
11/02/2022	3,54%	14,00	409,00	409,00	409,00	409,00	3K	1
08/02/2022	-0,31%	-1,24	395,00	395,00	395,00	395,00	395	1
04/02/2022	-12,03%	-54,21	396,24	396,24	396,24	396,24	82K	2
11/01/2022	-0,10%	-0,45	450,45	450,45	450,45	450,45	5K	2
10/01/2022	-0,89%	-4,05	450,90	450,90	450,90	450,90	450	1
05/01/2022	3,22%	14,20	454,95	454,95	454,95	454,95	454	1
03/01/2022	1,79%	7,74	440,75	440,75	440,75	440,75	440	1
27/12/2021	6,00%	24,51	433,01	433,01	433,01	433,01	433	1
15/12/2021	1,52%	6,10	408,50	408,50	408,50	408,50	408	1
02/12/2021	0,30%	1,20	402,40	402,40	402,40	402,40	804	1
30/11/2021	-15,65%	-74,44	401,20	473,01	401,20	473,01	7K	5
26/10/2021	2,68%	12,41	475,64	475,64	475,64	475,64	5K	1
22/10/2021	0,00%	0,00	463,23	463,23	463,23	463,23	463	1
15/10/2021	0,00%	0,00	463,23	463,23	463,23	463,23	463	1
07/10/2021	-0,29%	-1,37	463,23	463,23	463,23	463,23	3K	1
04/10/2021	-2,12%	-10,05	464,60	464,60	464,60	464,60	464	1
30/09/2021	-0,07%	-0,35	474,65	474,65	474,65	474,65	57K	1
29/09/2021	-0,75%	-3,58	475,00	475,00	475,00	475,00	475	1
28/09/2021	2,20%	10,30	478,58	478,58	478,58	478,58	38K	1
23/09/2021	1,36%	6,28	468,28	468,28	468,28	468,28	1K	1
20/09/2021	4,18%	18,52	462,00	453,56	453,56	462,00	1M	25
09/09/2021	0,23%	1,00	443,48	443,48	443,48	443,48	3K	1
08/09/2021	0,00%	0,00	442,48	442,48	442,48	442,48	442	1
02/09/2021	-	-	442,48	439,00	439,00	442,48	881	2

Date,Open,High,Low,Close,Volume
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
19-Oct-22,339.60,339.60,339.60,339.60,67920
18-Oct-22,336.75,336.75,336.75,336.75,33675
17-Oct-22,334.75,334.75,333.60,333.60,68433
14-Oct-22,334.10,334.70,332.00,334.70,1133007
21-Sep-22,344.03,344.03,329.60,329.60,673
09-Sep-22,344.05,344.05,344.05,344.05,5160
02-Sep-22,335.00,335.00,335.00,335.00,9715
30-Aug-22,325.76,325.76,325.76,325.76,325
29-Aug-22,324.61,324.61,324.61,324.61,324
26-Aug-22,330.11,330.11,330.11,330.11,660
25-Aug-22,339.00,340.27,339.00,340.27,679
24-Aug-22,338.18,338.18,335.58,335.58,1010
22-Aug-22,336.51,336.51,336.51,336.51,336
19-Aug-22,343.28,343.28,341.48,341.48,684
16-Aug-22,339.32,339.32,339.32,339.32,3393
12-Aug-22,330.18,330.18,330.18,330.18,3301
11-Aug-22,320.86,320.86,320.86,320.86,3208
08-Aug-22,309.38,309.38,308.37,308.37,617
05-Aug-22,315.51,316.16,311.04,311.04,6897
04-Aug-22,362.88,362.88,315.80,315.80,7976
06-Jun-22,362.89,362.89,362.89,362.89,362
03-Jun-22,363.00,363.00,363.00,363.00,363
20-Apr-22,380.00,380.00,380.00,380.00,380
11-Feb-22,409.00,409.00,409.00,409.00,2863
08-Feb-22,395.00,395.00,395.00,395.00,395
04-Feb-22,396.24,396.24,396.24,396.24,82021
11-Jan-22,450.45,450.45,450.45,450.45,4504
10-Jan-22,450.90,450.90,450.90,450.90,450
05-Jan-22,454.95,454.95,454.95,454.95,454
03-Jan-22,440.75,440.75,440.75,440.75,440
27-Dec-21,433.01,433.01,433.01,433.01,433
15-Dec-21,408.50,408.50,408.50,408.50,408
02-Dec-21,402.40,402.40,402.40,402.40,804
30-Nov-21,473.01,473.01,401.20,401.20,6620
26-Oct-21,475.64,475.64,475.64,475.64,5232
22-Oct-21,463.23,463.23,463.23,463.23,463
15-Oct-21,463.23,463.23,463.23,463.23,463
07-Oct-21,463.23,463.23,463.23,463.23,2779
04-Oct-21,464.60,464.60,464.60,464.60,464
30-Sep-21,474.65,474.65,474.65,474.65,56958
29-Sep-21,475.00,475.00,475.00,475.00,475
28-Sep-21,478.58,478.58,478.58,478.58,38286
23-Sep-21,468.28,468.28,468.28,468.28,1404
20-Sep-21,453.56,462.00,453.56,462.00,1383800
09-Sep-21,443.48,443.48,443.48,443.48,2660
08-Sep-21,442.48,442.48,442.48,442.48,442
02-Sep-21,439.00,442.48,439.00,442.48,881

*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