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
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	0,74%	0,57	78,08	77,51	77,51	78,15	4K	7
03/09/2024	-6,21%	-5,13	77,51	78,12	77,11	78,31	10K	27
30/08/2024	0,68%	0,56	82,64	82,64	82,64	82,64	7K	2
29/08/2024	1,28%	1,04	82,08	82,24	81,84	82,87	78K	24
28/08/2024	-2,13%	-1,76	81,04	81,04	81,04	81,04	4K	2
27/08/2024	0,30%	0,25	82,80	82,70	82,53	83,11	187K	20
26/08/2024	1,36%	1,11	82,55	82,88	82,32	84,16	13K	25
23/08/2024	1,39%	1,12	81,44	81,25	80,95	81,83	87K	30
22/08/2024	0,50%	0,40	80,32	79,92	79,60	80,82	83K	28
21/08/2024	1,01%	0,80	79,92	81,25	79,43	81,25	4K	12
20/08/2024	-0,50%	-0,40	79,12	77,92	77,92	80,71	47K	28
19/08/2024	0,11%	0,09	79,52	79,20	79,09	79,84	121K	36
16/08/2024	-0,81%	-0,65	79,43	77,68	77,68	79,44	14K	9
15/08/2024	4,72%	3,61	80,08	79,98	78,47	80,51	37K	22
14/08/2024	0,53%	0,40	76,47	79,98	75,27	79,98	8K	10
13/08/2024	0,25%	0,19	76,07	76,15	75,84	76,39	2K	6
12/08/2024	1,01%	0,76	75,88	76,08	75,59	76,64	33K	14
09/08/2024	-1,80%	-1,38	75,12	79,97	74,87	79,97	1K	10
08/08/2024	2,14%	1,60	76,50	75,39	75,17	76,68	2K	13
07/08/2024	-3,89%	-3,03	74,90	77,84	74,90	77,84	5K	10
06/08/2024	-1,35%	-1,07	77,93	78,20	76,34	78,20	4K	33
05/08/2024	0,95%	0,74	79,00	76,72	75,70	79,00	109K	105
02/08/2024	-5,94%	-4,94	78,26	81,60	78,26	82,08	24K	30
01/08/2024	-3,28%	-2,82	83,20	85,28	82,80	85,28	23K	13
31/07/2024	4,74%	3,89	86,02	86,40	84,83	86,40	661K	1.544
30/07/2024	-1,50%	-1,25	82,13	84,36	82,13	84,36	27K	7
29/07/2024	-1,54%	-1,30	83,38	83,81	83,35	84,18	159K	21
26/07/2024	1,00%	0,84	84,68	84,41	84,41	84,68	1K	3
25/07/2024	0,56%	0,47	83,84	82,44	81,60	84,51	3M	62
24/07/2024	-1,08%	-0,91	83,37	85,40	83,28	85,60	202K	735
23/07/2024	-1,53%	-1,31	84,28	84,80	81,22	84,80	4M	83
22/07/2024	-0,48%	-0,41	85,59	84,75	84,74	85,59	18K	18
19/07/2024	0,63%	0,54	86,00	84,76	84,08	86,00	17K	13
18/07/2024	-3,69%	-3,27	85,46	88,30	84,84	88,30	2M	64
17/07/2024	-2,06%	-1,87	88,73	90,30	88,53	90,90	1M	40
16/07/2024	-0,85%	-0,78	90,60	88,29	88,09	90,64	2M	54
15/07/2024	-1,55%	-1,44	91,38	91,61	91,38	92,49	1M	38
12/07/2024	-0,58%	-0,54	92,82	93,70	92,78	93,70	27K	7
11/07/2024	0,50%	0,46	93,36	93,33	92,42	93,96	2M	67
10/07/2024	1,10%	1,01	92,90	91,58	90,90	93,43	353K	1.048
09/07/2024	-0,59%	-0,55	91,89	93,39	91,75	93,39	43K	25
08/07/2024	-1,85%	-1,74	92,44	94,14	91,88	94,14	3M	53
05/07/2024	-1,09%	-1,04	94,18	94,95	93,97	94,95	3M	61
03/07/2024	4,01%	3,67	95,22	92,20	85,50	96,40	2M	2.056
02/07/2024	0,86%	0,78	91,55	91,21	91,04	92,30	417K	30
01/07/2024	0,52%	0,47	90,77	92,10	90,30	92,10	195K	26
28/06/2024	1,79%	1,59	90,30	91,54	89,91	91,56	754K	29
27/06/2024	-2,06%	-1,87	88,71	90,63	88,52	91,18	3M	75
26/06/2024	-0,15%	-0,14	90,58	90,80	90,10	91,39	297K	1.453
25/06/2024	0,00%	0,00	90,72	90,01	89,64	90,72	1M	45
24/06/2024	0,65%	0,59	90,72	89,79	89,79	90,72	16K	11
21/06/2024	0,43%	0,39	90,13	88,60	88,56	90,14	3M	80
20/06/2024	4,23%	3,64	89,74	87,48	87,21	89,94	3M	121
19/06/2024	0,16%	0,14	86,10	85,89	85,73	86,10	215K	22
18/06/2024	0,33%	0,28	85,96	85,23	85,23	85,96	8K	5
17/06/2024	-0,14%	-0,12	85,68	85,50	84,17	85,85	3M	92
14/06/2024	-0,16%	-0,14	85,80	84,53	84,53	86,46	2M	358
13/06/2024	-2,97%	-2,63	85,94	86,79	85,56	88,67	3M	98
12/06/2024	0,58%	0,51	88,57	89,82	88,38	91,53	2M	742
11/06/2024	-1,53%	-1,37	88,06	86,61	86,61	88,06	9K	13
10/06/2024	3,69%	3,18	89,43	89,00	88,57	89,55	2M	53
07/06/2024	-3,69%	-3,30	86,25	87,04	86,01	87,18	876K	34
06/06/2024	0,81%	0,72	89,55	88,04	87,94	89,55	987K	20
05/06/2024	1,92%	1,67	88,83	88,08	87,88	88,83	670K	29
04/06/2024	-3,91%	-3,55	87,16	90,70	85,33	90,70	3M	84
03/06/2024	-1,40%	-1,29	90,71	90,34	90,22	90,83	909K	16
31/05/2024	0,51%	0,47	92,00	91,26	91,00	92,00	580K	21
29/05/2024	-0,51%	-0,47	91,53	91,35	90,27	92,47	2M	854
28/05/2024	4,94%	4,33	92,00	89,78	89,70	92,35	6M	125
27/05/2024	-0,71%	-0,63	87,67	87,67	87,67	87,67	438	1
24/05/2024	0,63%	0,55	88,30	88,58	87,84	89,28	1M	132
23/05/2024	0,10%	0,09	87,75	88,50	87,58	89,02	1M	43
22/05/2024	-4,63%	-4,26	87,66	90,50	86,88	90,50	5M	559
21/05/2024	-1,42%	-1,32	91,92	92,34	91,66	92,34	942K	15
20/05/2024	1,47%	1,35	93,24	91,16	91,16	93,44	3M	97
17/05/2024	3,33%	2,96	91,89	90,49	90,49	92,07	3M	105
16/05/2024	-2,46%	-2,24	88,93	90,79	88,93	90,79	970K	40
15/05/2024	-0,09%	-0,08	91,17	92,36	89,56	92,70	1M	1.335
14/05/2024	1,90%	1,70	91,25	90,32	89,92	91,71	3M	110
13/05/2024	0,37%	0,33	89,55	89,00	89,00	89,91	902K	20
10/05/2024	1,61%	1,41	89,22	88,63	88,05	89,22	3M	95
09/05/2024	4,20%	3,54	87,81	86,48	86,48	87,88	3M	83
08/05/2024	-2,40%	-2,07	84,27	84,68	83,84	84,78	1M	808
07/05/2024	0,66%	0,57	86,34	86,25	86,07	86,34	902K	27
06/05/2024	1,80%	1,52	85,77	86,58	85,77	87,30	2M	74
03/05/2024	1,20%	1,00	84,25	84,43	83,68	85,14	8M	85
02/05/2024	-4,34%	-3,78	83,25	87,03	82,20	87,03	3M	2.427
30/04/2024	-2,76%	-2,47	87,03	87,01	86,85	88,20	3M	740
29/04/2024	3,99%	3,43	89,50	87,06	86,63	89,50	4M	433
26/04/2024	0,96%	0,82	86,07	85,77	84,65	86,33	4M	40
25/04/2024	3,36%	2,77	85,25	84,48	83,20	85,25	2M	54
24/04/2024	1,07%	0,87	82,48	82,88	81,60	83,20	4M	1.014
23/04/2024	-3,15%	-2,65	81,61	81,92	81,61	83,12	98K	15
22/04/2024	-1,97%	-1,69	84,26	84,52	83,52	84,74	3M	74
19/04/2024	-1,79%	-1,57	85,95	88,47	85,95	88,83	2M	55
18/04/2024	1,30%	1,12	87,52	88,77	87,09	88,98	887K	28
17/04/2024	-0,72%	-0,63	86,40	88,38	86,40	89,37	2M	1.804
16/04/2024	0,64%	0,55	87,03	85,30	84,33	87,03	2M	33
15/04/2024	1,74%	1,48	86,48	85,50	85,50	87,37	4M	64
12/04/2024	-1,62%	-1,40	85,00	88,69	85,00	89,17	2M	72
11/04/2024	-0,03%	-0,03	86,40	86,82	85,02	86,82	43K	10
10/04/2024	0,69%	0,59	86,43	85,41	84,22	87,06	2M	1.946
09/04/2024	2,12%	1,78	85,84	86,06	84,82	86,32	3M	673
08/04/2024	0,67%	0,56	84,06	84,24	83,50	84,24	26K	8
05/04/2024	-0,41%	-0,34	83,50	83,00	82,62	83,68	718K	19
04/04/2024	0,19%	0,16	83,84	83,45	82,96	84,16	1M	24
03/04/2024	1,65%	1,36	83,68	83,12	82,52	83,74	8M	177
02/04/2024	3,16%	2,52	82,32	80,08	80,08	82,32	18K	36
01/04/2024	3,10%	2,40	79,80	80,24	79,70	80,40	26K	14
28/03/2024	3,92%	2,92	77,40	77,40	77,40	77,40	12K	1
26/03/2024	-1,48%	-1,12	74,48	75,50	74,48	75,50	149	2
25/03/2024	0,09%	0,07	75,60	75,50	75,50	75,76	107K	5
22/03/2024	-1,35%	-1,03	75,53	75,53	75,53	75,53	8K	1
21/03/2024	-	-	76,56	76,16	76,16	76,56	61K	26

Date,Open,High,Low,Close,Volume
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
03-Sep-24,78.12,78.31,77.11,77.51,9514
30-Aug-24,82.64,82.64,82.64,82.64,7437
29-Aug-24,82.24,82.87,81.84,82.08,77661
28-Aug-24,81.04,81.04,81.04,81.04,3970
27-Aug-24,82.70,83.11,82.53,82.80,186838
26-Aug-24,82.88,84.16,82.32,82.55,12797
23-Aug-24,81.25,81.83,80.95,81.44,87045
22-Aug-24,79.92,80.82,79.60,80.32,82912
21-Aug-24,81.25,81.25,79.43,79.92,4401
20-Aug-24,77.92,80.71,77.92,79.12,46539
19-Aug-24,79.20,79.84,79.09,79.52,121071
16-Aug-24,77.68,79.44,77.68,79.43,14399
15-Aug-24,79.98,80.51,78.47,80.08,37379
14-Aug-24,79.98,79.98,75.27,76.47,7521
13-Aug-24,76.15,76.39,75.84,76.07,2434
12-Aug-24,76.08,76.64,75.59,75.88,33058
09-Aug-24,79.97,79.97,74.87,75.12,1434
08-Aug-24,75.39,76.68,75.17,76.50,1982
07-Aug-24,77.84,77.84,74.90,74.90,5017
06-Aug-24,78.20,78.20,76.34,77.93,3715
05-Aug-24,76.72,79.00,75.70,79.00,108640
02-Aug-24,81.60,82.08,78.26,78.26,24150
01-Aug-24,85.28,85.28,82.80,83.20,22912
31-Jul-24,86.40,86.40,84.83,86.02,660664
30-Jul-24,84.36,84.36,82.13,82.13,27026
29-Jul-24,83.81,84.18,83.35,83.38,159171
26-Jul-24,84.41,84.68,84.41,84.68,1439
25-Jul-24,82.44,84.51,81.60,83.84,3328500
24-Jul-24,85.40,85.60,83.28,83.37,201598
23-Jul-24,84.80,84.80,81.22,84.28,3837044
22-Jul-24,84.75,85.59,84.74,85.59,18327
19-Jul-24,84.76,86.00,84.08,86.00,16898
18-Jul-24,88.30,88.30,84.84,85.46,2016958
17-Jul-24,90.30,90.90,88.53,88.73,1061202
16-Jul-24,88.29,90.64,88.09,90.60,1962660
15-Jul-24,91.61,92.49,91.38,91.38,1074971
12-Jul-24,93.70,93.70,92.78,92.82,27267
11-Jul-24,93.33,93.96,92.42,93.36,2028574
10-Jul-24,91.58,93.43,90.90,92.90,352857
09-Jul-24,93.39,93.39,91.75,91.89,42690
08-Jul-24,94.14,94.14,91.88,92.44,3296145
05-Jul-24,94.95,94.95,93.97,94.18,2968024
03-Jul-24,92.20,96.40,85.50,95.22,2420358
02-Jul-24,91.21,92.30,91.04,91.55,416731
01-Jul-24,92.10,92.10,90.30,90.77,195185
28-Jun-24,91.54,91.56,89.91,90.30,754075
27-Jun-24,90.63,91.18,88.52,88.71,3163114
26-Jun-24,90.80,91.39,90.10,90.58,297001
25-Jun-24,90.01,90.72,89.64,90.72,1003485
24-Jun-24,89.79,90.72,89.79,90.72,16061
21-Jun-24,88.60,90.14,88.56,90.13,2891827
20-Jun-24,87.48,89.94,87.21,89.74,3010197
19-Jun-24,85.89,86.10,85.73,86.10,215238
18-Jun-24,85.23,85.96,85.23,85.96,7645
17-Jun-24,85.50,85.85,84.17,85.68,2953775
14-Jun-24,84.53,86.46,84.53,85.80,1833354
13-Jun-24,86.79,88.67,85.56,85.94,3020456
12-Jun-24,89.82,91.53,88.38,88.57,2427267
11-Jun-24,86.61,88.06,86.61,88.06,9269
10-Jun-24,89.00,89.55,88.57,89.43,2131440
07-Jun-24,87.04,87.18,86.01,86.25,876050
06-Jun-24,88.04,89.55,87.94,89.55,986524
05-Jun-24,88.08,88.83,87.88,88.83,669797
04-Jun-24,90.70,90.70,85.33,87.16,2891048
03-Jun-24,90.34,90.83,90.22,90.71,909292
31-May-24,91.26,92.00,91.00,92.00,580405
29-May-24,91.35,92.47,90.27,91.53,2281524
28-May-24,89.78,92.35,89.70,92.00,5780178
27-May-24,87.67,87.67,87.67,87.67,438
24-May-24,88.58,89.28,87.84,88.30,1008652
23-May-24,88.50,89.02,87.58,87.75,1208395
22-May-24,90.50,90.50,86.88,87.66,5308135
21-May-24,92.34,92.34,91.66,91.92,942147
20-May-24,91.16,93.44,91.16,93.24,2928361
17-May-24,90.49,92.07,90.49,91.89,3361910
16-May-24,90.79,90.79,88.93,88.93,969887
15-May-24,92.36,92.70,89.56,91.17,1175951
14-May-24,90.32,91.71,89.92,91.25,2896222
13-May-24,89.00,89.91,89.00,89.55,902040
10-May-24,88.63,89.22,88.05,89.22,2988092
09-May-24,86.48,87.88,86.48,87.81,2875191
08-May-24,84.68,84.78,83.84,84.27,1096968
07-May-24,86.25,86.34,86.07,86.34,902137
06-May-24,86.58,87.30,85.77,85.77,1632766
03-May-24,84.43,85.14,83.68,84.25,8350103
02-May-24,87.03,87.03,82.20,83.25,3115659
30-Apr-24,87.01,88.20,86.85,87.03,2970625
29-Apr-24,87.06,89.50,86.63,89.50,3928163
26-Apr-24,85.77,86.33,84.65,86.07,4376984
25-Apr-24,84.48,85.25,83.20,85.25,1718925
24-Apr-24,82.88,83.20,81.60,82.48,3823482
23-Apr-24,81.92,83.12,81.61,81.61,97647
22-Apr-24,84.52,84.74,83.52,84.26,2539760
19-Apr-24,88.47,88.83,85.95,85.95,2199556
18-Apr-24,88.77,88.98,87.09,87.52,887040
17-Apr-24,88.38,89.37,86.40,86.40,2134001
16-Apr-24,85.30,87.03,84.33,87.03,1857545
15-Apr-24,85.50,87.37,85.50,86.48,3987492
12-Apr-24,88.69,89.17,85.00,85.00,2250169
11-Apr-24,86.82,86.82,85.02,86.40,43367
10-Apr-24,85.41,87.06,84.22,86.43,2074976
09-Apr-24,86.06,86.32,84.82,85.84,2639610
08-Apr-24,84.24,84.24,83.50,84.06,26500
05-Apr-24,83.00,83.68,82.62,83.50,718281
04-Apr-24,83.45,84.16,82.96,83.84,1027607
03-Apr-24,83.12,83.74,82.52,83.68,8334101
02-Apr-24,80.08,82.32,80.08,82.32,18058
01-Apr-24,80.24,80.40,79.70,79.80,26308
28-Mar-24,77.40,77.40,77.40,77.40,11610
26-Mar-24,75.50,75.50,74.48,74.48,149
25-Mar-24,75.50,75.76,75.50,75.60,107270
22-Mar-24,75.53,75.53,75.53,75.53,7553
21-Mar-24,76.16,76.56,76.16,76.56,60743

*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