Cotação atual, histórico e gráfico do papel: FCXO34

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 FCXO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	1,67%	1,20	73,06	71,86	71,12	73,06	148K	18
01/04/2025	-0,53%	-0,38	71,86	72,47	70,63	73,00	115K	896
31/03/2025	-2,51%	-1,86	72,24	72,03	69,83	72,70	1M	775
28/03/2025	-4,02%	-3,10	74,10	77,98	73,58	77,98	2M	158
27/03/2025	-3,14%	-2,50	77,20	79,03	76,01	79,05	2M	110
26/03/2025	-2,34%	-1,91	79,70	81,61	78,92	83,39	926K	252
25/03/2025	1,86%	1,49	81,61	80,17	79,92	82,00	3M	258

24/03/2025	4,30%	3,30	80,12	77,99	77,99	80,69	1M	254
21/03/2025	0,05%	0,04	76,82	76,16	74,84	76,82	685K	111
20/03/2025	0,50%	0,38	76,78	77,38	76,35	78,44	1M	129
19/03/2025	1,72%	1,29	76,40	75,99	75,47	76,87	749K	366
18/03/2025	-0,11%	-0,08	75,11	75,88	74,46	75,88	1M	283
17/03/2025	2,04%	1,50	75,19	74,02	74,02	75,95	622K	517
14/03/2025	1,11%	0,81	73,69	73,51	73,05	74,53	313K	243
13/03/2025	1,93%	1,38	72,88	70,98	70,98	74,79	2M	620
12/03/2025	2,25%	1,57	71,50	71,60	69,96	72,38	778K	2.456
11/03/2025	3,66%	2,47	69,93	67,63	67,39	69,93	2M	233
10/03/2025	-5,49%	-3,92	67,46	70,04	66,36	70,04	356K	746
07/03/2025	-1,78%	-1,29	71,38	72,49	69,55	72,49	333K	30
06/03/2025	-0,83%	-0,61	72,67	73,02	71,86	74,86	4M	2.638
05/03/2025	1,59%	1,15	73,28	72,13	71,57	73,78	3M	84
28/02/2025	-0,66%	-0,48	72,13	71,88	71,38	72,13	158K	12
27/02/2025	-1,69%	-1,25	72,61	74,86	72,61	75,22	1M	39
26/02/2025	2,02%	1,46	73,86	72,40	72,40	74,44	3M	2.158
25/02/2025	1,10%	0,79	72,40	71,61	69,44	72,40	904K	39
24/02/2025	-4,33%	-3,24	71,61	70,82	70,82	71,61	428K	13
21/02/2025	1,44%	1,06	74,85	74,03	70,32	74,85	2M	72
20/02/2025	-4,66%	-3,61	73,79	74,29	73,50	75,24	373K	200
19/02/2025	3,04%	2,28	77,40	75,18	72,79	77,40	1M	1.931
18/02/2025	-0,90%	-0,68	75,12	75,76	73,64	75,76	606K	14
17/02/2025	0,13%	0,10	75,80	76,32	75,70	76,32	455	4
14/02/2025	-2,22%	-1,72	75,70	77,59	75,60	77,60	2M	26
13/02/2025	6,93%	5,02	77,42	74,24	74,24	77,44	3M	64
12/02/2025	0,03%	0,02	72,40	73,11	71,37	73,56	4K	5
11/02/2025	-2,44%	-1,81	72,38	73,35	71,99	73,35	4K	15
10/02/2025	0,56%	0,41	74,19	74,27	74,19	75,41	43K	8
07/02/2025	3,19%	2,28	73,78	72,64	72,64	74,86	56K	29
06/02/2025	-0,50%	-0,36	71,50	71,86	70,98	72,58	16K	23
05/02/2025	0,01%	0,01	71,86	69,53	69,53	71,86	5K	12
04/02/2025	0,00%	0,00	71,85	71,85	69,75	71,85	13K	21
03/02/2025	4,10%	2,83	71,85	68,16	68,16	71,85	355K	27
31/01/2025	-5,43%	-3,96	69,02	70,21	69,02	71,14	100K	43
30/01/2025	2,43%	1,73	72,98	72,17	70,84	72,98	16K	26
29/01/2025	-1,33%	-0,96	71,25	71,00	70,61	72,11	61K	13
28/01/2025	-1,06%	-0,77	72,21	72,98	69,42	72,98	108K	56
27/01/2025	-2,91%	-2,19	72,98	74,55	72,22	74,55	82K	44
24/01/2025	-3,62%	-2,82	75,17	74,98	73,65	75,17	17K	54
23/01/2025	1,15%	0,89	77,99	77,11	72,53	77,99	135K	61
22/01/2025	-4,77%	-3,86	77,10	80,93	77,10	80,93	231K	17
21/01/2025	-0,99%	-0,81	80,96	82,00	80,45	82,00	80K	7
20/01/2025	0,09%	0,07	81,77	80,70	80,70	81,77	407	2
17/01/2025	1,84%	1,48	81,70	82,00	81,70	82,16	5K	11
16/01/2025	-0,34%	-0,27	80,22	81,36	80,22	81,36	723	3
15/01/2025	3,18%	2,48	80,49	80,40	79,99	80,87	13K	12
14/01/2025	-2,56%	-2,05	78,01	79,85	78,01	84,58	498K	27
13/01/2025	-2,08%	-1,70	80,06	79,95	77,77	80,06	22K	5
10/01/2025	-1,49%	-1,24	81,76	83,00	78,72	83,00	106K	58
09/01/2025	2,32%	1,88	83,00	81,24	81,05	83,00	9K	6
08/01/2025	3,05%	2,40	81,12	79,59	78,02	81,12	173K	30
07/01/2025	-0,40%	-0,32	78,72	78,12	77,98	78,72	48K	6
06/01/2025	-2,71%	-2,20	79,04	80,01	78,77	81,24	50K	10
03/01/2025	3,89%	3,04	81,24	78,20	76,73	81,24	4K	12
02/01/2025	-0,76%	-0,60	78,20	79,55	77,33	80,16	147K	969
30/12/2024	-1,05%	-0,84	78,80	79,64	78,80	79,64	25K	6
27/12/2024	-0,97%	-0,78	79,64	80,42	79,64	80,42	36K	7
26/12/2024	-1,06%	-0,86	80,42	80,96	80,26	80,96	17K	12
23/12/2024	2,63%	2,08	81,28	80,08	79,81	81,28	58K	33
20/12/2024	-2,51%	-2,04	79,20	77,03	77,03	79,20	11K	23
19/12/2024	-7,77%	-6,84	81,24	81,52	77,00	81,84	133K	217
18/12/2024	5,99%	4,98	88,08	83,10	81,28	88,08	57K	49
17/12/2024	-5,74%	-5,06	83,10	82,96	82,16	83,10	1M	58
16/12/2024	-0,01%	-0,01	88,16	83,84	82,40	88,16	134K	41
13/12/2024	3,99%	3,38	88,17	83,30	82,89	88,17	6K	22
12/12/2024	-7,71%	-7,08	84,79	84,68	84,09	84,96	9K	50
11/12/2024	3,21%	2,86	91,87	85,68	85,42	91,87	357K	26
09/12/2024	4,55%	3,87	89,01	88,18	88,18	89,37	19K	6
06/12/2024	-0,28%	-0,24	85,14	86,00	85,14	86,00	12K	3
05/12/2024	-1,49%	-1,29	85,38	85,68	84,37	86,19	62K	186
04/12/2024	-1,73%	-1,53	86,67	88,33	86,67	88,33	179K	4
03/12/2024	0,00%	0,00	88,20	90,44	88,20	90,44	2K	3
02/12/2024	-6,37%	-6,00	88,20	90,00	86,04	90,00	65K	95
29/11/2024	11,70%	9,87	94,20	88,21	88,21	94,20	157K	1.027
26/11/2024	-2,03%	-1,75	84,33	86,08	83,52	86,08	32K	13
25/11/2024	1,89%	1,60	86,08	85,65	85,65	86,08	8K	2
22/11/2024	-0,56%	-0,48	84,48	84,30	84,00	84,74	37K	12
21/11/2024	1,93%	1,61	84,96	84,56	84,10	85,03	5K	10
18/11/2024	0,11%	0,09	83,35	83,28	81,75	83,35	90K	73
14/11/2024	-0,25%	-0,21	83,26	84,24	82,24	84,24	68K	42
13/11/2024	0,37%	0,31	83,47	83,47	83,28	84,09	15K	40
12/11/2024	-3,45%	-2,97	83,16	84,66	82,80	84,96	52K	69
11/11/2024	-2,25%	-1,98	86,13	89,48	85,95	89,48	49K	59
08/11/2024	-4,95%	-4,59	88,11	92,70	87,48	92,70	24K	53
07/11/2024	3,81%	3,40	92,70	91,71	91,17	92,78	29K	44
06/11/2024	-0,47%	-0,42	89,30	88,50	85,95	89,45	300K	59
05/11/2024	0,70%	0,62	89,72	89,50	89,37	90,50	426K	65
04/11/2024	-0,39%	-0,35	89,10	88,02	88,02	89,46	227K	26
01/11/2024	2,78%	2,42	89,45	88,65	88,10	89,51	415K	1.116
31/10/2024	-1,32%	-1,16	87,03	87,48	86,04	87,56	9K	36
30/10/2024	-0,92%	-0,82	88,19	88,19	87,60	88,19	4K	20
28/10/2024	0,42%	0,37	89,01	88,92	88,21	89,10	14K	26
25/10/2024	0,09%	0,08	88,64	89,19	88,38	89,19	6K	51
24/10/2024	-2,77%	-2,52	88,56	89,73	88,56	89,73	38K	34
23/10/2024	-1,46%	-1,35	91,08	90,99	90,54	91,34	372K	40
22/10/2024	1,78%	1,62	92,43	92,60	90,54	94,05	27K	38
21/10/2024	-1,18%	-1,08	90,81	92,79	90,54	92,80	10K	46
18/10/2024	2,20%	1,98	91,89	92,11	91,25	92,11	25K	42
17/10/2024	-0,50%	-0,45	89,91	90,65	89,82	90,65	28K	15
16/10/2024	1,43%	1,27	90,36	90,00	89,82	90,63	19K	33
15/10/2024	-2,34%	-2,13	89,09	89,91	88,73	89,91	58K	31
14/10/2024	-3,98%	-3,78	91,22	86,00	86,00	91,22	2K	13
11/10/2024	4,66%	4,23	95,00	94,00	93,47	95,00	751	7
09/10/2024	1,58%	1,41	90,77	89,69	89,65	91,12	10K	59
08/10/2024	-2,36%	-2,16	89,36	89,70	88,59	89,99	21K	61
04/10/2024	-0,27%	-0,25	91,52	93,10	91,12	93,10	15K	57
02/10/2024	-0,29%	-0,27	91,77	91,98	91,52	92,89	16K	43
01/10/2024	1,74%	1,57	92,04	90,90	90,27	92,15	32K	45
30/09/2024	-2,77%	-2,58	90,47	92,07	89,65	92,07	411K	66
27/09/2024	-0,78%	-0,73	93,05	94,15	92,70	94,15	56K	54
26/09/2024	6,98%	6,12	93,78	91,88	91,88	94,99	18K	61
25/09/2024	-1,18%	-1,05	87,66	88,68	87,66	88,92	25K	50
24/09/2024	6,51%	5,42	88,71	84,65	84,65	88,95	97K	67
23/09/2024	1,87%	1,53	83,29	83,20	83,11	84,50	17K	60
20/09/2024	0,20%	0,16	81,76	81,44	81,44	82,02	37K	26
19/09/2024	2,41%	1,92	81,60	82,62	81,36	82,62	56K	72
18/09/2024	1,53%	1,20	79,68	80,94	79,67	81,03	4K	15
16/09/2024	-0,51%	-0,40	78,48	79,20	78,40	79,20	30K	38
13/09/2024	1,02%	0,80	78,88	79,36	78,88	79,44	3M	86
12/09/2024	1,04%	0,80	78,08	77,98	77,98	79,62	13K	54
11/09/2024	2,02%	1,53	77,28	77,98	76,15	77,98	9K	43
10/09/2024	1,13%	0,85	75,75	77,98	73,63	77,98	85K	53
09/09/2024	-0,15%	-0,11	74,90	77,97	74,90	77,97	86K	47
06/09/2024	-2,13%	-1,63	75,01	75,50	74,32	76,08	5K	8
05/09/2024	-1,84%	-1,44	76,64	78,08	76,64	78,08	6K	11
04/09/2024	-	-	78,08	77,51	77,51	78,15	4K	7

Date,Open,High,Low,Close,Volume
02-Apr-25,71.86,73.06,71.12,73.06,147767
01-Apr-25,72.47,73.00,70.63,71.86,115338
31-Mar-25,72.03,72.70,69.83,72.24,1263622
28-Mar-25,77.98,77.98,73.58,74.10,2120366
27-Mar-25,79.03,79.05,76.01,77.20,2018971
26-Mar-25,81.61,83.39,78.92,79.70,925908
25-Mar-25,80.17,82.00,79.92,81.61,2583217
24-Mar-25,77.99,80.69,77.99,80.12,1327823
21-Mar-25,76.16,76.82,74.84,76.82,684913
20-Mar-25,77.38,78.44,76.35,76.78,1163617
19-Mar-25,75.99,76.87,75.47,76.40,748886
18-Mar-25,75.88,75.88,74.46,75.11,1000852
17-Mar-25,74.02,75.95,74.02,75.19,621600
14-Mar-25,73.51,74.53,73.05,73.69,312571
13-Mar-25,70.98,74.79,70.98,72.88,1561788
12-Mar-25,71.60,72.38,69.96,71.50,777595
11-Mar-25,67.63,69.93,67.39,69.93,1538096
10-Mar-25,70.04,70.04,66.36,67.46,356223
07-Mar-25,72.49,72.49,69.55,71.38,332924
06-Mar-25,73.02,74.86,71.86,72.67,4318754
05-Mar-25,72.13,73.78,71.57,73.28,3114933
28-Feb-25,71.88,72.13,71.38,72.13,157639
27-Feb-25,74.86,75.22,72.61,72.61,1074032
26-Feb-25,72.40,74.44,72.40,73.86,2779797
25-Feb-25,71.61,72.40,69.44,72.40,903541
24-Feb-25,70.82,71.61,70.82,71.61,427646
21-Feb-25,74.03,74.85,70.32,74.85,1716976
20-Feb-25,74.29,75.24,73.50,73.79,373256
19-Feb-25,75.18,77.40,72.79,77.40,1199866
18-Feb-25,75.76,75.76,73.64,75.12,605991
17-Feb-25,76.32,76.32,75.70,75.80,455
14-Feb-25,77.59,77.60,75.60,75.70,2139780
13-Feb-25,74.24,77.44,74.24,77.42,3311315
12-Feb-25,73.11,73.56,71.37,72.40,4371
11-Feb-25,73.35,73.35,71.99,72.38,3632
10-Feb-25,74.27,75.41,74.19,74.19,43196
07-Feb-25,72.64,74.86,72.64,73.78,56487
06-Feb-25,71.86,72.58,70.98,71.50,16320
05-Feb-25,69.53,71.86,69.53,71.86,5436
04-Feb-25,71.85,71.85,69.75,71.85,12924
03-Feb-25,68.16,71.85,68.16,71.85,355377
31-Jan-25,70.21,71.14,69.02,69.02,100183
30-Jan-25,72.17,72.98,70.84,72.98,15535
29-Jan-25,71.00,72.11,70.61,71.25,61181
28-Jan-25,72.98,72.98,69.42,72.21,107723
27-Jan-25,74.55,74.55,72.22,72.98,81701
24-Jan-25,74.98,75.17,73.65,75.17,16609
23-Jan-25,77.11,77.99,72.53,77.99,134635
22-Jan-25,80.93,80.93,77.10,77.10,230847
21-Jan-25,82.00,82.00,80.45,80.96,79535
20-Jan-25,80.70,81.77,80.70,81.77,407
17-Jan-25,82.00,82.16,81.70,81.70,4920
16-Jan-25,81.36,81.36,80.22,80.22,723
15-Jan-25,80.40,80.87,79.99,80.49,13270
14-Jan-25,79.85,84.58,78.01,78.01,497640
13-Jan-25,79.95,80.06,77.77,80.06,21901
10-Jan-25,83.00,83.00,78.72,81.76,105881
09-Jan-25,81.24,83.00,81.05,83.00,9205
08-Jan-25,79.59,81.12,78.02,81.12,173013
07-Jan-25,78.12,78.72,77.98,78.72,47755
06-Jan-25,80.01,81.24,78.77,79.04,49708
03-Jan-25,78.20,81.24,76.73,81.24,4485
02-Jan-25,79.55,80.16,77.33,78.20,147473
30-Dec-24,79.64,79.64,78.80,78.80,24774
27-Dec-24,80.42,80.42,79.64,79.64,36210
26-Dec-24,80.96,80.96,80.26,80.42,17006
23-Dec-24,80.08,81.28,79.81,81.28,58180
20-Dec-24,77.03,79.20,77.03,79.20,11470
19-Dec-24,81.52,81.84,77.00,81.24,133403
18-Dec-24,83.10,88.08,81.28,88.08,57304
17-Dec-24,82.96,83.10,82.16,83.10,1131351
16-Dec-24,83.84,88.16,82.40,88.16,133624
13-Dec-24,83.30,88.17,82.89,88.17,6009
12-Dec-24,84.68,84.96,84.09,84.79,9318
11-Dec-24,85.68,91.87,85.42,91.87,357087
09-Dec-24,88.18,89.37,88.18,89.01,19309
06-Dec-24,86.00,86.00,85.14,85.14,12071
05-Dec-24,85.68,86.19,84.37,85.38,62212
04-Dec-24,88.33,88.33,86.67,86.67,179495
03-Dec-24,90.44,90.44,88.20,88.20,2166
02-Dec-24,90.00,90.00,86.04,88.20,64709
29-Nov-24,88.21,94.20,88.21,94.20,157219
26-Nov-24,86.08,86.08,83.52,84.33,31691
25-Nov-24,85.65,86.08,85.65,86.08,7727
22-Nov-24,84.30,84.74,84.00,84.48,36591
21-Nov-24,84.56,85.03,84.10,84.96,5088
18-Nov-24,83.28,83.35,81.75,83.35,89925
14-Nov-24,84.24,84.24,82.24,83.26,67862
13-Nov-24,83.47,84.09,83.28,83.47,14749
12-Nov-24,84.66,84.96,82.80,83.16,51585
11-Nov-24,89.48,89.48,85.95,86.13,48899
08-Nov-24,92.70,92.70,87.48,88.11,23675
07-Nov-24,91.71,92.78,91.17,92.70,29069
06-Nov-24,88.50,89.45,85.95,89.30,300398
05-Nov-24,89.50,90.50,89.37,89.72,425611
04-Nov-24,88.02,89.46,88.02,89.10,226665
01-Nov-24,88.65,89.51,88.10,89.45,414509
31-Oct-24,87.48,87.56,86.04,87.03,8797
30-Oct-24,88.19,88.19,87.60,88.19,3521
28-Oct-24,88.92,89.10,88.21,89.01,13966
25-Oct-24,89.19,89.19,88.38,88.64,5771
24-Oct-24,89.73,89.73,88.56,88.56,37960
23-Oct-24,90.99,91.34,90.54,91.08,372230
22-Oct-24,92.60,94.05,90.54,92.43,26541
21-Oct-24,92.79,92.80,90.54,90.81,10395
18-Oct-24,92.11,92.11,91.25,91.89,25240
17-Oct-24,90.65,90.65,89.82,89.91,28456
16-Oct-24,90.00,90.63,89.82,90.36,18686
15-Oct-24,89.91,89.91,88.73,89.09,57534
14-Oct-24,86.00,91.22,86.00,91.22,2257
11-Oct-24,94.00,95.00,93.47,95.00,751
09-Oct-24,89.69,91.12,89.65,90.77,10230
08-Oct-24,89.70,89.99,88.59,89.36,21289
04-Oct-24,93.10,93.10,91.12,91.52,14687
02-Oct-24,91.98,92.89,91.52,91.77,15850
01-Oct-24,90.90,92.15,90.27,92.04,31554
30-Sep-24,92.07,92.07,89.65,90.47,411151
27-Sep-24,94.15,94.15,92.70,93.05,55666
26-Sep-24,91.88,94.99,91.88,93.78,17856
25-Sep-24,88.68,88.92,87.66,87.66,25420
24-Sep-24,84.65,88.95,84.65,88.71,97240
23-Sep-24,83.20,84.50,83.11,83.29,17448
20-Sep-24,81.44,82.02,81.44,81.76,37039
19-Sep-24,82.62,82.62,81.36,81.60,55898
18-Sep-24,80.94,81.03,79.67,79.68,3523
16-Sep-24,79.20,79.20,78.40,78.48,30417
13-Sep-24,79.36,79.44,78.88,78.88,3470376
12-Sep-24,77.98,79.62,77.98,78.08,12934
11-Sep-24,77.98,77.98,76.15,77.28,8826
10-Sep-24,77.98,77.98,73.63,75.75,85451
09-Sep-24,77.97,77.97,74.90,74.90,86270
06-Sep-24,75.50,76.08,74.32,75.01,5400
05-Sep-24,78.08,78.08,76.64,76.64,6490
04-Sep-24,77.51,78.15,77.51,78.08,3899

*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: FCXO34