Cotação atual, histórico e gráfico do papel: FOMO11

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 FOMO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/01/2026	5,76%	1,53	28,10	27,80	27,78	28,10	77K	119
02/01/2026	-1,52%	-0,41	26,57	26,85	26,35	27,05	162K	935
30/12/2025	-2,14%	-0,59	26,98	27,00	26,98	27,00	3K	3
29/12/2025	4,08%	1,08	27,57	26,11	26,11	27,57	31K	608
26/12/2025	-1,93%	-0,52	26,49	27,00	25,59	27,00	43K	35
23/12/2025	-1,03%	-0,28	27,01	27,01	27,01	27,01	3K	8
22/12/2025	2,48%	0,66	27,29	26,38	26,38	27,43	35K	554

19/12/2025	6,10%	1,53	26,63	26,32	26,27	26,66	11K	303
18/12/2025	2,03%	0,50	25,10	25,71	25,10	26,30	28K	73
17/12/2025	-1,99%	-0,50	24,60	25,10	24,60	25,97	9K	33
16/12/2025	0,40%	0,10	25,10	25,50	24,47	25,86	81K	782
15/12/2025	-5,55%	-1,47	25,00	26,67	24,58	26,67	30K	38
12/12/2025	-1,05%	-0,28	26,47	26,45	26,19	27,37	3K	81
11/12/2025	-5,78%	-1,64	26,75	26,90	26,06	26,90	8K	35
10/12/2025	3,92%	1,07	28,39	27,31	27,30	28,39	15K	101
09/12/2025	2,32%	0,62	27,32	26,98	26,98	27,60	63K	23
08/12/2025	2,42%	0,63	26,70	26,45	26,40	27,10	73K	81
05/12/2025	-1,62%	-0,43	26,07	26,40	26,07	26,49	34K	113
04/12/2025	-1,85%	-0,50	26,50	27,10	26,50	27,10	13K	12
03/12/2025	3,05%	0,80	27,00	26,34	26,34	27,00	30K	38
02/12/2025	6,12%	1,51	26,20	24,90	24,90	26,20	67K	212
01/12/2025	-7,18%	-1,91	24,69	25,40	24,27	25,46	57K	327
28/11/2025	-2,13%	-0,58	26,60	27,17	26,17	27,20	13K	34
27/11/2025	1,80%	0,48	27,18	26,70	26,20	27,18	150K	1.577
26/11/2025	4,30%	1,10	26,70	25,98	25,98	26,70	77K	654
25/11/2025	-3,40%	-0,90	25,60	26,31	24,79	26,31	27K	29
24/11/2025	4,83%	1,22	26,50	25,02	24,73	26,50	99K	293
21/11/2025	-2,02%	-0,52	25,28	25,16	24,00	25,47	166K	1.538
19/11/2025	-2,75%	-0,73	25,80	26,80	25,79	26,80	59K	667
18/11/2025	-1,78%	-0,48	26,53	27,01	25,00	27,01	187K	80
17/11/2025	-4,36%	-1,23	27,01	28,26	26,81	28,26	21K	274
14/11/2025	-1,94%	-0,56	28,24	28,32	27,50	28,32	28K	101
13/11/2025	-1,47%	-0,43	28,80	29,29	28,66	29,72	397K	155
12/11/2025	1,53%	0,44	29,23	29,50	29,23	30,17	133K	266
11/11/2025	-3,94%	-1,18	28,79	30,00	28,75	30,22	125K	225
10/11/2025	2,39%	0,70	29,97	29,97	29,97	30,90	200K	88
07/11/2025	0,38%	0,11	29,27	28,81	27,11	29,27	127K	58
06/11/2025	-1,25%	-0,37	29,16	29,54	28,74	29,91	32K	144
05/11/2025	3,36%	0,96	29,53	29,13	29,00	30,00	60K	390
04/11/2025	-6,30%	-1,92	28,57	30,46	28,52	30,46	81K	242
03/11/2025	-7,44%	-2,45	30,49	32,00	30,00	32,00	225K	328
31/10/2025	2,94%	0,94	32,94	32,50	31,75	32,98	40K	21
30/10/2025	-3,29%	-1,09	32,00	33,00	32,00	33,35	70K	58
29/10/2025	-0,03%	-0,01	33,09	33,04	33,03	33,97	14K	83
28/10/2025	0,27%	0,09	33,10	33,14	33,10	33,98	20K	16
27/10/2025	-1,43%	-0,48	33,01	33,50	33,01	34,00	58K	131
24/10/2025	0,03%	0,01	33,49	33,50	33,49	33,50	9K	12
23/10/2025	-0,03%	-0,01	33,48	33,00	32,51	33,48	17K	14
22/10/2025	-2,30%	-0,79	33,49	33,51	33,00	33,90	52K	17
21/10/2025	2,30%	0,77	34,28	33,53	33,00	34,50	83K	21
20/10/2025	0,57%	0,19	33,51	34,00	33,51	34,30	63K	19
17/10/2025	-3,00%	-1,03	33,32	33,66	31,50	33,66	42K	38
16/10/2025	-2,83%	-1,00	34,35	35,06	32,75	35,19	121K	46
15/10/2025	-1,78%	-0,64	35,35	36,18	34,90	36,18	51K	27
14/10/2025	-2,68%	-0,99	35,99	35,75	35,16	36,00	46K	46
13/10/2025	-3,19%	-1,22	36,98	37,00	36,49	37,15	190K	30
10/10/2025	-1,01%	-0,39	38,20	39,50	38,20	40,00	54K	302
09/10/2025	-4,65%	-1,88	38,59	39,50	38,59	39,79	24K	88
08/10/2025	2,46%	0,97	40,47	39,97	39,01	40,47	86K	173
07/10/2025	-1,40%	-0,56	39,50	39,90	39,50	39,91	18K	14
06/10/2025	-1,06%	-0,43	40,06	40,50	40,02	40,80	25K	112
03/10/2025	-0,02%	-0,01	40,49	40,48	40,04	40,92	23K	116
02/10/2025	2,02%	0,80	40,50	40,00	39,50	40,50	136K	529
01/10/2025	3,14%	1,21	39,70	38,50	38,50	39,95	152K	147
30/09/2025	1,56%	0,59	38,49	38,66	38,00	38,66	25K	18
29/09/2025	0,69%	0,26	37,90	38,00	37,82	38,99	43K	154
26/09/2025	-0,29%	-0,11	37,64	37,68	37,50	38,00	11K	14
25/09/2025	-3,21%	-1,25	37,75	38,04	37,01	38,27	154K	37
24/09/2025	1,27%	0,49	39,00	39,00	38,52	39,00	15K	11
23/09/2025	-0,10%	-0,04	38,51	38,83	38,51	40,44	45K	30
22/09/2025	-4,58%	-1,85	38,55	39,24	38,04	39,87	64K	36
19/09/2025	-2,65%	-1,10	40,40	41,00	40,40	41,47	37K	25
18/09/2025	5,44%	2,14	41,50	39,95	39,95	41,50	47K	33
17/09/2025	-1,55%	-0,62	39,36	40,00	39,36	40,00	21K	23
16/09/2025	0,00%	0,00	39,98	39,90	39,24	40,48	98K	36
15/09/2025	-2,42%	-0,99	39,98	41,01	39,96	41,01	18K	16
12/09/2025	1,16%	0,47	40,97	40,50	40,50	41,00	5K	29
11/09/2025	0,00%	0,00	40,50	40,51	40,00	40,51	14K	22
10/09/2025	1,25%	0,50	40,50	40,50	39,52	41,00	53K	115
09/09/2025	-0,47%	-0,19	40,00	40,19	40,00	40,98	5K	10
08/09/2025	0,63%	0,25	40,19	40,50	40,19	40,98	76K	52
05/09/2025	-0,70%	-0,28	39,94	40,50	39,94	40,50	63K	20
04/09/2025	-1,37%	-0,56	40,22	40,80	39,86	40,80	39K	116
03/09/2025	4,35%	1,70	40,78	40,00	39,08	40,78	26K	28
02/09/2025	-1,06%	-0,42	39,08	40,00	39,08	40,00	97K	14
01/09/2025	-2,47%	-1,00	39,50	40,00	39,08	40,31	64K	75
29/08/2025	1,76%	0,70	40,50	39,50	39,50	40,50	87K	132
28/08/2025	-1,36%	-0,55	39,80	40,43	39,80	40,43	16K	14
27/08/2025	-0,37%	-0,15	40,35	40,50	40,35	40,50	10K	11
26/08/2025	0,00%	0,00	40,50	40,23	37,94	40,50	370K	57
25/08/2025	-6,70%	-2,91	40,50	41,44	40,02	41,44	101K	41
22/08/2025	3,41%	1,43	43,41	41,00	40,50	43,70	343K	63
21/08/2025	2,39%	0,98	41,98	40,98	40,50	41,99	139K	215
20/08/2025	2,55%	1,02	41,00	40,04	39,98	41,00	11K	19
19/08/2025	0,00%	0,00	39,98	40,00	39,98	41,38	35K	22
18/08/2025	2,64%	1,03	39,98	39,05	39,05	41,50	25K	21
15/08/2025	-8,37%	-3,56	38,95	42,42	38,95	42,42	54K	32
14/08/2025	-2,28%	-0,99	42,51	42,91	42,51	44,02	84K	26
13/08/2025	6,10%	2,50	43,50	41,45	41,45	43,52	54K	31
12/08/2025	0,00%	0,00	41,00	41,02	41,00	41,55	17K	25
11/08/2025	5,07%	1,98	41,00	40,00	40,00	41,50	167K	211
08/08/2025	2,68%	1,02	39,02	38,50	38,50	42,00	144K	53
07/08/2025	0,00%	0,00	38,00	38,00	37,84	38,50	98K	36
06/08/2025	-1,30%	-0,50	38,00	38,76	37,76	39,00	126K	23
05/08/2025	-2,21%	-0,87	38,50	39,00	38,50	39,00	26K	7
04/08/2025	7,66%	2,80	39,37	37,14	37,14	39,39	37K	33
01/08/2025	-5,41%	-2,09	36,57	38,72	36,57	38,86	73K	68
31/07/2025	0,68%	0,26	38,66	39,00	38,61	40,00	162K	46
30/07/2025	2,26%	0,85	38,40	38,00	38,00	38,98	31K	26
29/07/2025	-1,60%	-0,61	37,55	38,55	37,55	39,85	90K	121
28/07/2025	3,81%	1,40	38,16	38,52	38,14	39,06	68K	146
25/07/2025	-4,52%	-1,74	36,76	38,50	36,03	38,50	205K	265
24/07/2025	4,05%	1,50	38,50	36,64	36,64	39,34	72K	35
23/07/2025	-3,90%	-1,50	37,00	39,80	37,00	39,83	64K	38
22/07/2025	-1,48%	-0,58	38,50	39,10	38,47	39,10	54K	17
21/07/2025	2,84%	1,08	39,08	38,56	38,56	40,00	36K	42
18/07/2025	4,11%	1,50	38,00	38,00	38,00	40,30	49K	44
17/07/2025	3,69%	1,30	36,50	36,15	35,50	36,50	29K	20
16/07/2025	0,43%	0,15	35,20	35,39	35,20	36,30	41K	33
15/07/2025	0,06%	0,02	35,05	35,82	34,83	35,82	26K	26
14/07/2025	1,45%	0,50	35,03	35,50	35,03	36,50	54K	26
11/07/2025	4,57%	1,51	34,53	34,42	34,38	35,50	540K	91
10/07/2025	4,83%	1,52	33,02	32,50	32,35	33,15	122K	23
09/07/2025	0,67%	0,21	31,50	31,49	31,49	32,00	27K	21
08/07/2025	1,23%	0,38	31,29	31,20	31,03	31,29	63K	15
07/07/2025	1,34%	0,41	30,91	30,73	30,71	31,00	29K	65
04/07/2025	-1,42%	-0,44	30,50	30,94	30,50	30,94	4K	11
03/07/2025	1,38%	0,42	30,94	31,36	30,70	31,36	21K	15
02/07/2025	1,33%	0,40	30,52	30,90	30,22	31,37	32K	26
01/07/2025	0,47%	0,14	30,12	30,60	30,12	30,85	17K	39
27/06/2025	-0,07%	-0,02	29,98	30,00	29,98	30,50	4K	12
26/06/2025	-1,70%	-0,52	30,00	30,98	30,00	30,98	32K	18
25/06/2025	-1,55%	-0,48	30,52	30,99	30,52	31,00	58K	13
24/06/2025	-	-	31,00	30,50	30,50	31,00	26K	11

Date,Open,High,Low,Close,Volume
05-Jan-26,27.80,28.10,27.78,28.10,76800
02-Jan-26,26.85,27.05,26.35,26.57,161866
30-Dec-25,27.00,27.00,26.98,26.98,2563
29-Dec-25,26.11,27.57,26.11,27.57,31341
26-Dec-25,27.00,27.00,25.59,26.49,43438
23-Dec-25,27.01,27.01,27.01,27.01,2728
22-Dec-25,26.38,27.43,26.38,27.29,34555
19-Dec-25,26.32,26.66,26.27,26.63,11392
18-Dec-25,25.71,26.30,25.10,25.10,27789
17-Dec-25,25.10,25.97,24.60,24.60,8864
16-Dec-25,25.50,25.86,24.47,25.10,80871
15-Dec-25,26.67,26.67,24.58,25.00,29821
12-Dec-25,26.45,27.37,26.19,26.47,3146
11-Dec-25,26.90,26.90,26.06,26.75,7646
10-Dec-25,27.31,28.39,27.30,28.39,14589
09-Dec-25,26.98,27.60,26.98,27.32,62529
08-Dec-25,26.45,27.10,26.40,26.70,72969
05-Dec-25,26.40,26.49,26.07,26.07,33576
04-Dec-25,27.10,27.10,26.50,26.50,13396
03-Dec-25,26.34,27.00,26.34,27.00,29994
02-Dec-25,24.90,26.20,24.90,26.20,67463
01-Dec-25,25.40,25.46,24.27,24.69,56618
28-Nov-25,27.17,27.20,26.17,26.60,12832
27-Nov-25,26.70,27.18,26.20,27.18,150161
26-Nov-25,25.98,26.70,25.98,26.70,76576
25-Nov-25,26.31,26.31,24.79,25.60,26776
24-Nov-25,25.02,26.50,24.73,26.50,98513
21-Nov-25,25.16,25.47,24.00,25.28,166016
19-Nov-25,26.80,26.80,25.79,25.80,58903
18-Nov-25,27.01,27.01,25.00,26.53,187130
17-Nov-25,28.26,28.26,26.81,27.01,20752
14-Nov-25,28.32,28.32,27.50,28.24,27869
13-Nov-25,29.29,29.72,28.66,28.80,396871
12-Nov-25,29.50,30.17,29.23,29.23,132649
11-Nov-25,30.00,30.22,28.75,28.79,124667
10-Nov-25,29.97,30.90,29.97,29.97,200175
07-Nov-25,28.81,29.27,27.11,29.27,127242
06-Nov-25,29.54,29.91,28.74,29.16,31719
05-Nov-25,29.13,30.00,29.00,29.53,60255
04-Nov-25,30.46,30.46,28.52,28.57,81207
03-Nov-25,32.00,32.00,30.00,30.49,224883
31-Oct-25,32.50,32.98,31.75,32.94,40091
30-Oct-25,33.00,33.35,32.00,32.00,70400
29-Oct-25,33.04,33.97,33.03,33.09,13589
28-Oct-25,33.14,33.98,33.10,33.10,20289
27-Oct-25,33.50,34.00,33.01,33.01,58247
24-Oct-25,33.50,33.50,33.49,33.49,9410
23-Oct-25,33.00,33.48,32.51,33.48,17150
22-Oct-25,33.51,33.90,33.00,33.49,52339
21-Oct-25,33.53,34.50,33.00,34.28,82591
20-Oct-25,34.00,34.30,33.51,33.51,62587
17-Oct-25,33.66,33.66,31.50,33.32,41731
16-Oct-25,35.06,35.19,32.75,34.35,120733
15-Oct-25,36.18,36.18,34.90,35.35,50543
14-Oct-25,35.75,36.00,35.16,35.99,45632
13-Oct-25,37.00,37.15,36.49,36.98,189707
10-Oct-25,39.50,40.00,38.20,38.20,54471
09-Oct-25,39.50,39.79,38.59,38.59,23899
08-Oct-25,39.97,40.47,39.01,40.47,86033
07-Oct-25,39.90,39.91,39.50,39.50,18461
06-Oct-25,40.50,40.80,40.02,40.06,25194
03-Oct-25,40.48,40.92,40.04,40.49,22627
02-Oct-25,40.00,40.50,39.50,40.50,135612
01-Oct-25,38.50,39.95,38.50,39.70,152109
30-Sep-25,38.66,38.66,38.00,38.49,25442
29-Sep-25,38.00,38.99,37.82,37.90,42741
26-Sep-25,37.68,38.00,37.50,37.64,11153
25-Sep-25,38.04,38.27,37.01,37.75,153752
24-Sep-25,39.00,39.00,38.52,39.00,15383
23-Sep-25,38.83,40.44,38.51,38.51,44794
22-Sep-25,39.24,39.87,38.04,38.55,63620
19-Sep-25,41.00,41.47,40.40,40.40,36576
18-Sep-25,39.95,41.50,39.95,41.50,47090
17-Sep-25,40.00,40.00,39.36,39.36,20909
16-Sep-25,39.90,40.48,39.24,39.98,97734
15-Sep-25,41.01,41.01,39.96,39.98,18496
12-Sep-25,40.50,41.00,40.50,40.97,5316
11-Sep-25,40.51,40.51,40.00,40.50,14459
10-Sep-25,40.50,41.00,39.52,40.50,53250
09-Sep-25,40.19,40.98,40.00,40.00,5034
08-Sep-25,40.50,40.98,40.19,40.19,75944
05-Sep-25,40.50,40.50,39.94,39.94,62784
04-Sep-25,40.80,40.80,39.86,40.22,39478
03-Sep-25,40.00,40.78,39.08,40.78,26176
02-Sep-25,40.00,40.00,39.08,39.08,97153
01-Sep-25,40.00,40.31,39.08,39.50,64070
29-Aug-25,39.50,40.50,39.50,40.50,87434
28-Aug-25,40.43,40.43,39.80,39.80,16155
27-Aug-25,40.50,40.50,40.35,40.35,10184
26-Aug-25,40.23,40.50,37.94,40.50,370228
25-Aug-25,41.44,41.44,40.02,40.50,100753
22-Aug-25,41.00,43.70,40.50,43.41,342675
21-Aug-25,40.98,41.99,40.50,41.98,138981
20-Aug-25,40.04,41.00,39.98,41.00,11390
19-Aug-25,40.00,41.38,39.98,39.98,35230
18-Aug-25,39.05,41.50,39.05,39.98,24700
15-Aug-25,42.42,42.42,38.95,38.95,53729
14-Aug-25,42.91,44.02,42.51,42.51,83558
13-Aug-25,41.45,43.52,41.45,43.50,53515
12-Aug-25,41.02,41.55,41.00,41.00,16539
11-Aug-25,40.00,41.50,40.00,41.00,167010
08-Aug-25,38.50,42.00,38.50,39.02,143777
07-Aug-25,38.00,38.50,37.84,38.00,98072
06-Aug-25,38.76,39.00,37.76,38.00,126005
05-Aug-25,39.00,39.00,38.50,38.50,25657
04-Aug-25,37.14,39.39,37.14,39.37,36751
01-Aug-25,38.72,38.86,36.57,36.57,73464
31-Jul-25,39.00,40.00,38.61,38.66,161837
30-Jul-25,38.00,38.98,38.00,38.40,30988
29-Jul-25,38.55,39.85,37.55,37.55,89770
28-Jul-25,38.52,39.06,38.14,38.16,67694
25-Jul-25,38.50,38.50,36.03,36.76,204916
24-Jul-25,36.64,39.34,36.64,38.50,72137
23-Jul-25,39.80,39.83,37.00,37.00,63995
22-Jul-25,39.10,39.10,38.47,38.50,54495
21-Jul-25,38.56,40.00,38.56,39.08,36472
18-Jul-25,38.00,40.30,38.00,38.00,49467
17-Jul-25,36.15,36.50,35.50,36.50,29230
16-Jul-25,35.39,36.30,35.20,35.20,40547
15-Jul-25,35.82,35.82,34.83,35.05,26010
14-Jul-25,35.50,36.50,35.03,35.03,54285
11-Jul-25,34.42,35.50,34.38,34.53,539640
10-Jul-25,32.50,33.15,32.35,33.02,122286
09-Jul-25,31.49,32.00,31.49,31.50,27492
08-Jul-25,31.20,31.29,31.03,31.29,62916
07-Jul-25,30.73,31.00,30.71,30.91,29325
04-Jul-25,30.94,30.94,30.50,30.50,4087
03-Jul-25,31.36,31.36,30.70,30.94,20719
02-Jul-25,30.90,31.37,30.22,30.52,32044
01-Jul-25,30.60,30.85,30.12,30.12,17228
27-Jun-25,30.00,30.50,29.98,29.98,4177
26-Jun-25,30.98,30.98,30.00,30.00,32159
25-Jun-25,30.99,31.00,30.52,30.52,58151
24-Jun-25,30.50,31.00,30.50,31.00,26389

*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: FOMO11