Cotação atual, histórico e gráfico do papel: FOMO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 3,85% | 1,15 | 31,00 | 30,50 | 30,50 | 31,00 | 26K | 11 |
| 23/06/2025 | -4,17% | -1,30 | 29,85 | 30,03 | 29,71 | 30,33 | 165K | 48 |
| 20/06/2025 | 0,45% | 0,14 | 31,15 | 31,05 | 30,81 | 31,44 | 271K | 22 |
| 18/06/2025 | -0,19% | -0,06 | 31,01 | 31,10 | 31,01 | 31,50 | 33K | 16 |
| 17/06/2025 | -1,05% | -0,33 | 31,07 | 31,40 | 31,01 | 31,90 | 100K | 27 |
| 16/06/2025 | -3,30% | -1,07 | 31,40 | 31,50 | 31,01 | 32,38 | 88K | 45 |
| 13/06/2025 | -3,05% | -1,02 | 32,47 | 32,38 | 31,89 | 32,50 | 52K | 31 |
| 12/06/2025 | 0,45% | 0,15 | 33,49 | 32,87 | 32,67 | 33,49 | 170K | 28 |
| 11/06/2025 | 0,00% | 0,00 | 33,34 | 33,09 | 33,09 | 33,46 | 28K | 19 |
| 10/06/2025 | 0,54% | 0,18 | 33,34 | 32,70 | 32,70 | 33,34 | 18K | 12 |
| 09/06/2025 | 5,34% | 1,68 | 33,16 | 31,88 | 31,48 | 33,32 | 97K | 314 |
| 06/06/2025 | -0,06% | -0,02 | 31,48 | 31,25 | 31,01 | 31,48 | 8K | 11 |
| 05/06/2025 | -1,69% | -0,54 | 31,50 | 32,11 | 31,50 | 32,50 | 28K | 41 |
| 04/06/2025 | -0,19% | -0,06 | 32,04 | 32,05 | 32,01 | 32,10 | 22K | 18 |
| 03/06/2025 | -2,61% | -0,86 | 32,10 | 32,19 | 32,01 | 32,86 | 16K | 26 |
| 02/06/2025 | -0,54% | -0,18 | 32,96 | 32,51 | 32,00 | 32,99 | 33K | 171 |
| 30/05/2025 | -2,13% | -0,72 | 33,14 | 33,43 | 32,09 | 33,43 | 162K | 45 |
| 29/05/2025 | -0,41% | -0,14 | 33,86 | 33,66 | 33,66 | 33,93 | 41K | 9 |
| 28/05/2025 | 2,72% | 0,90 | 34,00 | 33,03 | 33,03 | 34,22 | 152K | 57 |
| 27/05/2025 | 0,42% | 0,14 | 33,10 | 32,96 | 32,64 | 33,27 | 208K | 40 |
| 26/05/2025 | 2,39% | 0,77 | 32,96 | 33,00 | 32,32 | 33,00 | 37K | 30 |
| 23/05/2025 | -2,45% | -0,81 | 32,19 | 33,00 | 32,06 | 33,00 | 29K | 19 |
| 22/05/2025 | 1,44% | 0,47 | 33,00 | 33,18 | 32,05 | 33,50 | 54K | 42 |
| 21/05/2025 | -1,42% | -0,47 | 32,53 | 32,74 | 32,53 | 33,31 | 37K | 31 |
| 20/05/2025 | 0,79% | 0,26 | 33,00 | 32,75 | 32,74 | 33,00 | 22K | 18 |
| 19/05/2025 | -1,30% | -0,43 | 32,74 | 33,00 | 31,89 | 33,00 | 37K | 32 |
| 16/05/2025 | 0,52% | 0,17 | 33,17 | 33,35 | 33,08 | 33,89 | 18K | 17 |
| 15/05/2025 | -4,29% | -1,48 | 33,00 | 33,89 | 33,00 | 33,89 | 28K | 23 |
| 14/05/2025 | 0,82% | 0,28 | 34,48 | 34,20 | 33,32 | 34,48 | 64K | 29 |
| 13/05/2025 | 1,51% | 0,51 | 34,20 | 33,45 | 33,10 | 34,20 | 59K | 34 |
| 12/05/2025 | 2,09% | 0,69 | 33,69 | 32,98 | 32,98 | 35,00 | 335K | 739 |
| 09/05/2025 | 4,30% | 1,36 | 33,00 | 32,50 | 32,43 | 33,00 | 231K | 412 |
| 08/05/2025 | 6,21% | 1,85 | 31,64 | 30,80 | 30,80 | 32,14 | 70K | 34 |
| 07/05/2025 | -2,62% | -0,80 | 29,79 | 30,85 | 29,79 | 31,34 | 238K | 123 |
| 06/05/2025 | -0,33% | -0,10 | 30,59 | 30,18 | 29,79 | 30,70 | 105K | 38 |
| 05/05/2025 | -1,32% | -0,41 | 30,69 | 31,25 | 30,00 | 31,25 | 26K | 49 |
| 02/05/2025 | 3,67% | 1,10 | 31,10 | 30,02 | 30,01 | 31,51 | 27K | 48 |
| 30/04/2025 | -1,57% | -0,48 | 30,00 | 30,48 | 30,00 | 30,89 | 10K | 41 |
| 29/04/2025 | 0,00% | 0,00 | 30,48 | 30,00 | 29,50 | 30,48 | 15K | 44 |
| 28/04/2025 | 0,59% | 0,18 | 30,48 | 30,33 | 30,00 | 31,23 | 64K | 86 |
| 25/04/2025 | -2,98% | -0,93 | 30,30 | 32,49 | 30,30 | 32,49 | 118K | 114 |
| 24/04/2025 | -2,41% | -0,77 | 31,23 | 32,00 | 31,04 | 32,00 | 49K | 120 |
| 23/04/2025 | -4,42% | -1,48 | 32,00 | 33,48 | 31,90 | 33,50 | 34K | 85 |
| 22/04/2025 | 1,45% | 0,48 | 33,48 | 33,00 | 31,00 | 33,50 | 89K | 242 |
| 17/04/2025 | 8,20% | 2,50 | 33,00 | 30,50 | 30,50 | 34,05 | 82K | 167 |
| 16/04/2025 | - | - | 30,50 | 28,81 | 28,81 | 31,56 | 33K | 79 |
Date,Open,High,Low,Close,Volume
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
23-Jun-25,30.03,30.33,29.71,29.85,165289
20-Jun-25,31.05,31.44,30.81,31.15,270958
18-Jun-25,31.10,31.50,31.01,31.01,33238
17-Jun-25,31.40,31.90,31.01,31.07,99790
16-Jun-25,31.50,32.38,31.01,31.40,88349
13-Jun-25,32.38,32.50,31.89,32.47,52084
12-Jun-25,32.87,33.49,32.67,33.49,170014
11-Jun-25,33.09,33.46,33.09,33.34,28306
10-Jun-25,32.70,33.34,32.70,33.34,18013
09-Jun-25,31.88,33.32,31.48,33.16,97244
06-Jun-25,31.25,31.48,31.01,31.48,8109
05-Jun-25,32.11,32.50,31.50,31.50,28251
04-Jun-25,32.05,32.10,32.01,32.04,22303
03-Jun-25,32.19,32.86,32.01,32.10,15721
02-Jun-25,32.51,32.99,32.00,32.96,33292
30-May-25,33.43,33.43,32.09,33.14,162088
29-May-25,33.66,33.93,33.66,33.86,41101
28-May-25,33.03,34.22,33.03,34.00,151574
27-May-25,32.96,33.27,32.64,33.10,207538
26-May-25,33.00,33.00,32.32,32.96,36997
23-May-25,33.00,33.00,32.06,32.19,28654
22-May-25,33.18,33.50,32.05,33.00,54280
21-May-25,32.74,33.31,32.53,32.53,37241
20-May-25,32.75,33.00,32.74,33.00,21695
19-May-25,33.00,33.00,31.89,32.74,37463
16-May-25,33.35,33.89,33.08,33.17,17955
15-May-25,33.89,33.89,33.00,33.00,28323
14-May-25,34.20,34.48,33.32,34.48,63794
13-May-25,33.45,34.20,33.10,34.20,59190
12-May-25,32.98,35.00,32.98,33.69,334735
09-May-25,32.50,33.00,32.43,33.00,230963
08-May-25,30.80,32.14,30.80,31.64,70289
07-May-25,30.85,31.34,29.79,29.79,237698
06-May-25,30.18,30.70,29.79,30.59,105047
05-May-25,31.25,31.25,30.00,30.69,26131
02-May-25,30.02,31.51,30.01,31.10,27339
30-Apr-25,30.48,30.89,30.00,30.00,9551
29-Apr-25,30.00,30.48,29.50,30.48,15359
28-Apr-25,30.33,31.23,30.00,30.48,63571
25-Apr-25,32.49,32.49,30.30,30.30,117615
24-Apr-25,32.00,32.00,31.04,31.23,48889
23-Apr-25,33.48,33.50,31.90,32.00,33925
22-Apr-25,33.00,33.50,31.00,33.48,89348
17-Apr-25,30.50,34.05,30.50,33.00,82468
16-Apr-25,28.81,31.56,28.81,30.50,32816
*exoneração de responsabilidade e termos de uso