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
24/10/2025	-0,53%	-0,40	74,47	74,17	72,58	74,54	107K	23
23/10/2025	1,46%	1,08	74,87	75,36	74,45	75,87	496K	39
22/10/2025	-0,16%	-0,12	73,79	73,59	72,31	73,99	605K	1.137
21/10/2025	-2,04%	-1,54	73,91	74,23	73,41	74,38	6K	16
20/10/2025	-2,62%	-2,03	75,45	75,02	74,53	75,51	777K	44
17/10/2025	2,57%	1,94	77,48	76,48	73,51	77,48	2M	77
16/10/2025	-0,84%	-0,64	75,54	76,56	74,72	76,56	1M	51

15/10/2025	0,07%	0,05	76,18	76,90	75,71	76,90	399K	69
14/10/2025	-2,77%	-2,17	76,13	76,40	74,53	77,48	1M	27
13/10/2025	3,18%	2,41	78,30	77,77	77,66	78,98	972K	48
10/10/2025	-0,80%	-0,61	75,89	77,99	74,84	79,88	4M	771
09/10/2025	0,25%	0,19	76,50	79,48	76,46	79,84	3M	101
08/10/2025	4,95%	3,60	76,31	73,98	73,80	76,72	2M	1.047
07/10/2025	1,51%	1,08	72,71	72,28	71,62	73,44	2M	106
06/10/2025	1,20%	0,85	71,63	70,78	70,42	73,28	5M	134
03/10/2025	2,24%	1,55	70,78	69,87	69,77	71,88	77K	62
02/10/2025	-0,39%	-0,27	69,23	68,60	68,48	69,51	366K	16
01/10/2025	0,38%	0,26	69,50	68,51	68,51	70,00	53K	32
30/09/2025	4,34%	2,88	69,24	67,28	66,36	69,27	104K	99
29/09/2025	4,22%	2,69	66,36	66,72	66,23	67,32	323K	62
26/09/2025	1,24%	0,78	63,67	63,80	63,54	64,43	341K	24
25/09/2025	-6,54%	-4,40	62,89	67,29	62,89	67,29	228K	95
24/09/2025	-15,39%	-12,24	67,29	74,99	67,28	74,99	919K	301
23/09/2025	-0,36%	-0,29	79,53	80,13	79,53	80,13	4K	7
22/09/2025	-0,31%	-0,25	79,82	79,70	79,64	80,06	10K	4
19/09/2025	-0,01%	-0,01	80,07	80,89	79,68	81,00	6K	9
18/09/2025	-0,68%	-0,55	80,08	78,91	78,91	80,16	1K	7
17/09/2025	0,71%	0,57	80,63	80,64	80,63	80,88	8K	4
16/09/2025	-0,92%	-0,74	80,06	80,80	79,38	81,08	5K	7
15/09/2025	1,22%	0,97	80,80	79,29	79,29	80,80	1K	7
12/09/2025	-2,86%	-2,35	79,83	80,02	78,42	80,26	11K	33
11/09/2025	1,17%	0,95	82,18	81,33	81,27	82,60	18K	11
10/09/2025	2,32%	1,84	81,23	80,22	80,06	81,52	13K	11
09/09/2025	-5,94%	-5,01	79,39	80,15	78,99	80,15	105K	43
08/09/2025	1,34%	1,12	84,40	83,98	83,85	84,40	504	4
05/09/2025	0,64%	0,53	83,28	83,84	83,28	83,84	34K	5
04/09/2025	-1,34%	-1,12	82,75	83,50	82,75	83,50	8K	7
03/09/2025	2,36%	1,93	83,87	82,08	82,01	84,23	34K	17
02/09/2025	2,12%	1,70	81,94	79,24	79,24	81,94	3K	9
29/08/2025	0,25%	0,20	80,24	80,37	79,95	80,47	55K	6
28/08/2025	1,18%	0,93	80,04	79,89	79,85	80,10	18K	4
27/08/2025	-1,09%	-0,87	79,11	79,34	79,00	79,54	8K	5
26/08/2025	1,81%	1,42	79,98	79,42	79,42	80,30	17K	10
25/08/2025	0,50%	0,39	78,56	78,27	78,27	78,56	626	3
22/08/2025	2,71%	2,06	78,17	77,51	77,51	78,17	157K	6
21/08/2025	1,06%	0,80	76,11	75,69	75,52	76,11	240K	12
20/08/2025	-0,29%	-0,22	75,31	75,55	74,94	75,57	432K	163
19/08/2025	0,51%	0,38	75,53	75,25	75,00	75,53	155K	8
18/08/2025	-1,24%	-0,94	75,15	75,78	74,94	75,78	755	6
15/08/2025	-0,09%	-0,07	76,09	76,65	76,09	76,65	535	3
14/08/2025	-0,42%	-0,32	76,16	74,93	74,93	76,16	304K	14
13/08/2025	1,27%	0,96	76,48	76,19	75,83	77,35	3M	2.032
12/08/2025	0,61%	0,46	75,52	75,89	75,52	76,24	608K	16
11/08/2025	-1,30%	-0,99	75,06	77,39	74,99	77,51	506K	21
08/08/2025	3,22%	2,37	76,05	74,00	74,00	76,16	1M	33
07/08/2025	1,17%	0,85	73,68	74,32	73,40	74,47	1M	29
06/08/2025	-0,42%	-0,31	72,83	73,50	72,80	73,88	1M	36
05/08/2025	-1,16%	-0,86	73,14	73,79	73,08	73,79	3M	31
04/08/2025	0,01%	0,01	74,00	74,05	73,46	74,57	749K	1.580
01/08/2025	-1,03%	-0,77	73,99	73,44	69,12	74,08	1M	69
31/07/2025	3,39%	2,45	74,76	73,98	73,82	75,52	2M	101
30/07/2025	-9,88%	-7,93	72,31	80,13	71,41	81,09	4M	156
29/07/2025	-1,39%	-1,13	80,24	80,57	79,32	80,69	485K	639
28/07/2025	-2,45%	-2,04	81,37	83,50	79,01	83,52	1M	42
25/07/2025	1,82%	1,49	83,41	81,86	81,86	83,41	365K	19
24/07/2025	-0,62%	-0,51	81,92	82,22	81,51	83,29	76K	16
23/07/2025	-3,22%	-2,74	82,43	84,30	82,25	85,15	129K	31
22/07/2025	1,20%	1,01	85,17	84,27	84,27	85,77	372K	926
21/07/2025	0,95%	0,79	84,16	84,64	84,16	85,40	2M	44
18/07/2025	1,44%	1,18	83,37	83,60	81,51	83,60	106K	29
17/07/2025	0,75%	0,61	82,19	81,37	81,37	82,37	85K	14
16/07/2025	0,17%	0,14	81,58	82,01	80,82	82,59	369K	473
15/07/2025	-4,23%	-3,60	81,44	89,29	80,56	89,29	368K	62
14/07/2025	-0,35%	-0,30	85,04	85,15	83,98	88,19	144K	18
11/07/2025	-1,87%	-1,63	85,34	85,68	85,15	86,66	987K	69
10/07/2025	4,62%	3,84	86,97	85,13	85,13	87,88	1M	55
09/07/2025	-1,60%	-1,35	83,13	84,95	81,86	84,97	287K	700
08/07/2025	2,99%	2,45	84,48	82,36	82,21	88,59	3M	74
07/07/2025	-1,88%	-1,57	82,03	81,52	81,34	82,20	242K	25
04/07/2025	0,98%	0,81	83,60	84,00	82,57	84,00	14K	11
03/07/2025	-0,01%	-0,01	82,79	82,80	82,59	82,89	41K	14
02/07/2025	3,16%	2,54	82,80	80,80	80,80	84,96	2M	64
01/07/2025	-0,01%	-0,01	80,26	79,98	79,92	80,75	207K	16
27/06/2025	-1,34%	-1,09	80,27	80,90	79,70	80,90	1M	32
26/06/2025	5,48%	4,23	81,36	78,09	78,09	82,01	1M	50
25/06/2025	-0,09%	-0,07	77,13	77,90	74,01	77,90	1M	1.341
24/06/2025	2,70%	2,03	77,20	75,94	75,77	77,36	3M	63
23/06/2025	1,68%	1,24	75,17	74,37	74,37	75,17	449K	15
20/06/2025	-2,12%	-1,60	73,93	75,04	73,73	75,21	869K	813
18/06/2025	-0,47%	-0,36	75,53	75,65	75,53	75,65	16K	3
17/06/2025	-0,99%	-0,76	75,89	75,82	75,28	76,00	332K	21
16/06/2025	1,93%	1,45	76,65	76,37	76,37	77,53	834K	31
13/06/2025	-0,53%	-0,40	75,20	75,40	75,20	75,69	174K	8
12/06/2025	0,08%	0,06	75,60	74,84	74,56	76,57	233K	13
11/06/2025	-3,61%	-2,83	75,54	77,29	75,53	77,29	981K	1.008
10/06/2025	-0,80%	-0,63	78,37	78,17	77,89	78,43	35K	9
09/06/2025	2,45%	1,89	79,00	77,57	77,57	79,69	2M	97
06/06/2025	-1,09%	-0,85	77,11	78,63	77,11	78,80	257K	12
05/06/2025	0,98%	0,76	77,96	77,99	77,96	79,38	543K	24
04/06/2025	1,85%	1,40	77,20	75,99	75,99	77,50	2M	2.004
03/06/2025	-1,04%	-0,80	75,80	75,22	75,13	76,05	361K	14
02/06/2025	4,80%	3,51	76,60	74,86	74,82	76,60	4M	118
30/05/2025	-0,50%	-0,37	73,09	73,29	71,84	73,29	562K	22
29/05/2025	-0,49%	-0,36	73,46	73,82	72,73	73,93	816K	26
28/05/2025	-0,61%	-0,45	73,82	74,27	73,60	74,70	274K	19
27/05/2025	6,22%	4,35	74,27	73,80	73,80	75,40	1M	44
26/05/2025	-5,39%	-3,98	69,92	74,00	69,02	74,48	83K	57
23/05/2025	2,78%	2,00	73,90	71,01	70,85	73,90	2M	52
21/05/2025	-0,73%	-0,53	71,90	72,19	71,51	72,75	56K	19
20/05/2025	-0,25%	-0,18	72,43	72,61	72,11	72,69	70K	13
19/05/2025	3,45%	2,42	72,61	71,26	70,51	72,80	171K	11
16/05/2025	-0,50%	-0,35	70,19	70,64	70,19	71,76	78K	14
15/05/2025	-3,24%	-2,36	70,54	72,38	70,54	72,38	46K	10
14/05/2025	-1,42%	-1,05	72,90	73,62	72,45	73,84	550K	1.874
13/05/2025	0,16%	0,12	73,95	72,35	72,35	74,19	11K	5
12/05/2025	4,12%	2,92	73,83	74,86	73,55	75,28	953K	108
09/05/2025	0,21%	0,15	70,91	70,72	70,15	71,03	2M	57
08/05/2025	0,58%	0,41	70,76	70,35	69,78	71,64	640K	53
07/05/2025	-0,24%	-0,17	70,35	71,26	70,04	71,78	2M	2.663
06/05/2025	-0,07%	-0,05	70,52	70,69	70,52	72,72	1M	31
05/05/2025	-0,58%	-0,41	70,57	70,28	69,79	71,10	2M	97
02/05/2025	4,54%	3,08	70,98	69,07	69,07	71,50	4M	483
30/04/2025	-3,00%	-2,10	67,90	66,30	64,61	67,92	3M	3.345
29/04/2025	0,01%	0,01	70,00	70,42	68,96	70,42	2M	164
28/04/2025	-1,70%	-1,21	69,99	71,86	69,26	71,86	1M	148
25/04/2025	-0,70%	-0,50	71,20	70,65	69,79	71,20	194K	154
24/04/2025	9,60%	6,28	71,70	68,98	68,44	71,70	638K	112
23/04/2025	0,96%	0,62	65,42	66,84	65,42	68,82	2M	2.023
22/04/2025	1,95%	1,24	64,80	64,68	64,14	66,29	816K	228
17/04/2025	-2,16%	-1,40	63,56	65,36	63,26	65,36	543K	180
16/04/2025	-5,80%	-4,00	64,96	65,82	64,05	66,54	696K	2.433
15/04/2025	5,70%	3,72	68,96	65,36	64,45	68,98	323K	313
14/04/2025	1,89%	1,21	65,24	66,88	64,24	66,89	872K	361
11/04/2025	-	-	64,03	63,17	63,00	64,98	1M	574

Date,Open,High,Low,Close,Volume
24-Oct-25,74.17,74.54,72.58,74.47,107151
23-Oct-25,75.36,75.87,74.45,74.87,496052
22-Oct-25,73.59,73.99,72.31,73.79,604743
21-Oct-25,74.23,74.38,73.41,73.91,6497
20-Oct-25,75.02,75.51,74.53,75.45,776579
17-Oct-25,76.48,77.48,73.51,77.48,2431345
16-Oct-25,76.56,76.56,74.72,75.54,1470078
15-Oct-25,76.90,76.90,75.71,76.18,399176
14-Oct-25,76.40,77.48,74.53,76.13,1001360
13-Oct-25,77.77,78.98,77.66,78.30,971929
10-Oct-25,77.99,79.88,74.84,75.89,3720217
09-Oct-25,79.48,79.84,76.46,76.50,3006112
08-Oct-25,73.98,76.72,73.80,76.31,2335255
07-Oct-25,72.28,73.44,71.62,72.71,2420571
06-Oct-25,70.78,73.28,70.42,71.63,5089666
03-Oct-25,69.87,71.88,69.77,70.78,77457
02-Oct-25,68.60,69.51,68.48,69.23,366154
01-Oct-25,68.51,70.00,68.51,69.50,52669
30-Sep-25,67.28,69.27,66.36,69.24,104159
29-Sep-25,66.72,67.32,66.23,66.36,323330
26-Sep-25,63.80,64.43,63.54,63.67,341497
25-Sep-25,67.29,67.29,62.89,62.89,228462
24-Sep-25,74.99,74.99,67.28,67.29,918853
23-Sep-25,80.13,80.13,79.53,79.53,3901
22-Sep-25,79.70,80.06,79.64,79.82,9963
19-Sep-25,80.89,81.00,79.68,80.07,6014
18-Sep-25,78.91,80.16,78.91,80.08,1273
17-Sep-25,80.64,80.88,80.63,80.63,7583
16-Sep-25,80.80,81.08,79.38,80.06,5424
15-Sep-25,79.29,80.80,79.29,80.80,1198
12-Sep-25,80.02,80.26,78.42,79.83,10926
11-Sep-25,81.33,82.60,81.27,82.18,18157
10-Sep-25,80.22,81.52,80.06,81.23,12762
09-Sep-25,80.15,80.15,78.99,79.39,104625
08-Sep-25,83.98,84.40,83.85,84.40,504
05-Sep-25,83.84,83.84,83.28,83.28,33754
04-Sep-25,83.50,83.50,82.75,82.75,8499
03-Sep-25,82.08,84.23,82.01,83.87,34434
02-Sep-25,79.24,81.94,79.24,81.94,3254
29-Aug-25,80.37,80.47,79.95,80.24,55168
28-Aug-25,79.89,80.10,79.85,80.04,18374
27-Aug-25,79.34,79.54,79.00,79.11,8217
26-Aug-25,79.42,80.30,79.42,79.98,17241
25-Aug-25,78.27,78.56,78.27,78.56,626
22-Aug-25,77.51,78.17,77.51,78.17,157435
21-Aug-25,75.69,76.11,75.52,76.11,239805
20-Aug-25,75.55,75.57,74.94,75.31,432083
19-Aug-25,75.25,75.53,75.00,75.53,154931
18-Aug-25,75.78,75.78,74.94,75.15,755
15-Aug-25,76.65,76.65,76.09,76.09,535
14-Aug-25,74.93,76.16,74.93,76.16,303964
13-Aug-25,76.19,77.35,75.83,76.48,2575936
12-Aug-25,75.89,76.24,75.52,75.52,608413
11-Aug-25,77.39,77.51,74.99,75.06,505521
08-Aug-25,74.00,76.16,74.00,76.05,1246330
07-Aug-25,74.32,74.47,73.40,73.68,1401063
06-Aug-25,73.50,73.88,72.80,72.83,1132455
05-Aug-25,73.79,73.79,73.08,73.14,2600339
04-Aug-25,74.05,74.57,73.46,74.00,749023
01-Aug-25,73.44,74.08,69.12,73.99,1472499
31-Jul-25,73.98,75.52,73.82,74.76,2071363
30-Jul-25,80.13,81.09,71.41,72.31,4184771
29-Jul-25,80.57,80.69,79.32,80.24,485295
28-Jul-25,83.50,83.52,79.01,81.37,1273754
25-Jul-25,81.86,83.41,81.86,83.41,365199
24-Jul-25,82.22,83.29,81.51,81.92,76248
23-Jul-25,84.30,85.15,82.25,82.43,129132
22-Jul-25,84.27,85.77,84.27,85.17,371544
21-Jul-25,84.64,85.40,84.16,84.16,1576148
18-Jul-25,83.60,83.60,81.51,83.37,106084
17-Jul-25,81.37,82.37,81.37,82.19,85440
16-Jul-25,82.01,82.59,80.82,81.58,369341
15-Jul-25,89.29,89.29,80.56,81.44,368289
14-Jul-25,85.15,88.19,83.98,85.04,143697
11-Jul-25,85.68,86.66,85.15,85.34,987020
10-Jul-25,85.13,87.88,85.13,86.97,1268749
09-Jul-25,84.95,84.97,81.86,83.13,287465
08-Jul-25,82.36,88.59,82.21,84.48,2560591
07-Jul-25,81.52,82.20,81.34,82.03,242079
04-Jul-25,84.00,84.00,82.57,83.60,13687
03-Jul-25,82.80,82.89,82.59,82.79,40692
02-Jul-25,80.80,84.96,80.80,82.80,1526540
01-Jul-25,79.98,80.75,79.92,80.26,207490
27-Jun-25,80.90,80.90,79.70,80.27,1170123
26-Jun-25,78.09,82.01,78.09,81.36,1399494
25-Jun-25,77.90,77.90,74.01,77.13,1152736
24-Jun-25,75.94,77.36,75.77,77.20,2851626
23-Jun-25,74.37,75.17,74.37,75.17,449395
20-Jun-25,75.04,75.21,73.73,73.93,868687
18-Jun-25,75.65,75.65,75.53,75.53,15658
17-Jun-25,75.82,76.00,75.28,75.89,331594
16-Jun-25,76.37,77.53,76.37,76.65,834199
13-Jun-25,75.40,75.69,75.20,75.20,173880
12-Jun-25,74.84,76.57,74.56,75.60,232587
11-Jun-25,77.29,77.29,75.53,75.54,980875
10-Jun-25,78.17,78.43,77.89,78.37,34725
09-Jun-25,77.57,79.69,77.57,79.00,1537317
06-Jun-25,78.63,78.80,77.11,77.11,257488
05-Jun-25,77.99,79.38,77.96,77.96,543122
04-Jun-25,75.99,77.50,75.99,77.20,1853346
03-Jun-25,75.22,76.05,75.13,75.80,360848
02-Jun-25,74.86,76.60,74.82,76.60,4135082
30-May-25,73.29,73.29,71.84,73.09,561574
29-May-25,73.82,73.93,72.73,73.46,816309
28-May-25,74.27,74.70,73.60,73.82,273793
27-May-25,73.80,75.40,73.80,74.27,1165484
26-May-25,74.00,74.48,69.02,69.92,82508
23-May-25,71.01,73.90,70.85,73.90,1582414
21-May-25,72.19,72.75,71.51,71.90,55725
20-May-25,72.61,72.69,72.11,72.43,69604
19-May-25,71.26,72.80,70.51,72.61,171211
16-May-25,70.64,71.76,70.19,70.19,77831
15-May-25,72.38,72.38,70.54,70.54,45759
14-May-25,73.62,73.84,72.45,72.90,550049
13-May-25,72.35,74.19,72.35,73.95,10944
12-May-25,74.86,75.28,73.55,73.83,952925
09-May-25,70.72,71.03,70.15,70.91,1668098
08-May-25,70.35,71.64,69.78,70.76,639757
07-May-25,71.26,71.78,70.04,70.35,1585480
06-May-25,70.69,72.72,70.52,70.52,1106876
05-May-25,70.28,71.10,69.79,70.57,2291942
02-May-25,69.07,71.50,69.07,70.98,3963117
30-Apr-25,66.30,67.92,64.61,67.90,3467244
29-Apr-25,70.42,70.42,68.96,70.00,1561197
28-Apr-25,71.86,71.86,69.26,69.99,1493318
25-Apr-25,70.65,71.20,69.79,71.20,194475
24-Apr-25,68.98,71.70,68.44,71.70,637704
23-Apr-25,66.84,68.82,65.42,65.42,2308874
22-Apr-25,64.68,66.29,64.14,64.80,815612
17-Apr-25,65.36,65.36,63.26,63.56,542742
16-Apr-25,65.82,66.54,64.05,64.96,695635
15-Apr-25,65.36,68.98,64.45,68.96,323497
14-Apr-25,66.88,66.89,64.24,65.24,872268
11-Apr-25,63.17,64.98,63.00,64.03,1202461

*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