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 |
| 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
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