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
27/07/2026	0,91%	0,96	106,64	106,32	104,74	106,64	901K	45
24/07/2026	-1,91%	-2,06	105,68	105,58	104,76	106,08	3K	12
23/07/2026	-1,16%	-1,26	107,74	108,09	105,25	110,80	509K	60
22/07/2026	2,94%	3,11	109,00	105,89	105,40	109,88	1M	358
21/07/2026	6,09%	6,08	105,89	101,00	101,00	105,89	2M	48
20/07/2026	-0,22%	-0,22	99,81	100,28	99,48	100,43	479K	29
17/07/2026	0,44%	0,44	100,03	99,49	99,28	101,14	9K	16
16/07/2026	-3,62%	-3,74	99,59	101,99	98,06	101,99	1M	71
15/07/2026	-0,94%	-0,98	103,33	104,31	100,70	106,27	741K	462
14/07/2026	-0,23%	-0,24	104,31	104,37	103,47	106,05	286K	31
13/07/2026	-0,33%	-0,35	104,55	104,90	103,31	105,54	37K	11
10/07/2026	3,82%	3,86	104,90	104,90	104,39	106,30	761K	38
09/07/2026	2,28%	2,25	101,04	100,70	100,70	103,73	312K	42
08/07/2026	-0,78%	-0,78	98,79	99,50	96,59	100,79	701K	815
07/07/2026	-4,44%	-4,63	99,57	103,11	99,57	103,42	1M	78
06/07/2026	-2,97%	-3,19	104,20	106,30	103,63	106,44	850K	42
03/07/2026	2,01%	2,12	107,39	106,10	106,00	107,39	47K	30
02/07/2026	-0,16%	-0,17	105,27	106,95	103,53	107,41	1M	71
01/07/2026	-2,24%	-2,42	105,44	107,04	105,30	108,69	1M	1.430
30/06/2026	1,41%	1,50	107,86	106,36	106,36	108,99	2M	39
29/06/2026	-0,43%	-0,46	106,36	107,57	104,54	107,57	2M	71
26/06/2026	-0,79%	-0,85	106,82	107,87	106,15	108,22	4M	120
25/06/2026	0,49%	0,53	107,67	109,97	107,20	109,98	2M	49
24/06/2026	-3,85%	-4,29	107,14	112,55	105,78	112,55	5M	1.545
23/06/2026	-6,12%	-7,26	111,43	113,40	110,00	113,40	6M	151
22/06/2026	2,55%	2,95	118,69	115,74	115,74	119,68	662K	38
19/06/2026	-2,70%	-3,21	115,74	119,71	115,35	119,71	54K	15
18/06/2026	0,93%	1,10	118,95	118,93	117,49	119,30	919K	31
17/06/2026	-1,02%	-1,21	117,85	119,06	117,66	121,88	3M	1.178
16/06/2026	0,90%	1,06	119,06	119,02	118,90	120,74	334K	25
15/06/2026	2,81%	3,23	118,00	119,00	116,89	120,34	2M	61
12/06/2026	2,11%	2,37	114,77	114,34	113,89	116,34	3M	67
11/06/2026	4,88%	5,23	112,40	108,60	107,79	112,87	1M	37
10/06/2026	-3,19%	-3,53	107,17	110,70	106,39	110,70	2M	926
09/06/2026	0,70%	0,77	110,70	112,12	107,18	113,78	679K	68
08/06/2026	-0,06%	-0,07	109,93	111,11	109,93	112,30	2M	74
05/06/2026	-8,23%	-9,86	110,00	115,48	107,10	115,48	4M	207
03/06/2026	-0,18%	-0,22	119,86	117,50	117,14	120,60	747K	44
02/06/2026	9,86%	10,78	120,08	113,10	113,10	120,27	3M	120
01/06/2026	-1,18%	-1,30	109,30	111,71	109,00	112,88	771K	153
29/05/2026	0,02%	0,02	110,60	109,58	109,19	112,42	2M	58
28/05/2026	2,94%	3,16	110,58	107,42	107,23	110,58	593K	42
27/05/2026	-0,28%	-0,30	107,42	107,31	106,37	108,52	635K	504
26/05/2026	3,07%	3,21	107,72	105,58	105,58	108,88	2M	57
25/05/2026	0,80%	0,83	104,51	105,19	104,51	105,19	4K	2
22/05/2026	-0,24%	-0,25	103,68	105,44	103,32	105,44	950K	28
21/05/2026	1,28%	1,31	103,93	101,23	100,78	105,04	218K	48
20/05/2026	3,66%	3,62	102,62	100,56	98,96	102,62	883K	1.494
19/05/2026	-2,01%	-2,03	99,00	99,21	98,25	100,04	16K	16
18/05/2026	-5,50%	-5,88	101,03	106,67	99,88	106,67	1M	52
15/05/2026	-2,63%	-2,89	106,91	106,50	104,12	107,13	713K	46
14/05/2026	-0,73%	-0,81	109,80	111,36	108,58	111,46	764K	46
13/05/2026	2,28%	2,47	110,61	108,56	108,47	112,60	3M	109
12/05/2026	3,02%	3,17	108,14	104,52	102,96	108,14	2M	58
11/05/2026	4,26%	4,29	104,97	100,68	100,68	105,96	2M	112
08/05/2026	1,70%	1,68	100,68	101,20	99,15	101,48	4M	99
07/05/2026	-1,18%	-1,18	99,00	101,37	99,00	102,38	848K	44
06/05/2026	5,83%	5,52	100,18	100,01	98,32	100,96	3M	4.112
05/05/2026	3,00%	2,76	94,66	93,84	93,03	94,69	635K	14
04/05/2026	-3,71%	-3,54	91,90	94,38	91,81	94,38	331K	64
30/04/2026	2,41%	2,25	95,44	95,91	95,11	96,48	258K	32
29/04/2026	-3,43%	-3,31	93,19	97,02	93,19	97,02	906K	1.317
28/04/2026	-4,09%	-4,11	96,50	98,96	96,50	99,51	1M	70
27/04/2026	-1,28%	-1,30	100,61	100,81	98,41	101,49	2M	4.337
24/04/2026	-1,06%	-1,09	101,91	107,72	100,06	107,72	2M	2.386
23/04/2026	-11,97%	-14,00	103,00	101,27	101,12	107,70	4M	2.241
22/04/2026	0,58%	0,68	117,00	114,38	114,13	117,00	2M	1.518
20/04/2026	0,03%	0,03	116,32	117,46	115,00	118,06	290K	2.024
17/04/2026	2,13%	2,42	116,29	111,59	111,59	117,44	2M	1.576
16/04/2026	-0,42%	-0,48	113,87	114,35	112,91	115,71	783K	2.027
15/04/2026	0,74%	0,84	114,35	114,63	112,77	115,75	1M	2.495
14/04/2026	-4,13%	-4,89	113,51	115,32	112,60	117,20	831K	230
13/04/2026	3,95%	4,50	118,40	113,91	113,91	118,40	1M	1.943
10/04/2026	1,12%	1,26	113,90	113,13	112,20	114,71	2M	1.769
09/04/2026	1,61%	1,79	112,64	108,63	108,63	112,70	610K	2.029
08/04/2026	6,00%	6,27	110,85	104,62	104,62	112,09	2M	3.090
07/04/2026	-0,11%	-0,12	104,58	104,59	103,09	105,30	902K	1.252
06/04/2026	-5,27%	-5,83	104,70	105,80	104,00	106,97	2M	558
02/04/2026	4,70%	4,96	110,53	105,57	100,93	110,53	1M	2.054
01/04/2026	-1,00%	-1,07	105,57	104,09	102,97	106,69	2M	3.812
31/03/2026	11,08%	10,64	106,64	97,49	97,49	106,64	1M	41
30/03/2026	-2,23%	-2,19	96,00	100,40	95,19	101,41	739K	62
27/03/2026	0,55%	0,54	98,19	98,63	96,21	99,54	1M	45
26/03/2026	-1,97%	-1,96	97,65	96,01	96,01	97,65	305K	54
25/03/2026	0,46%	0,46	99,61	100,71	98,99	101,08	627K	1.155
24/03/2026	4,99%	4,71	99,15	94,44	94,44	99,31	2M	1.901
23/03/2026	3,31%	3,03	94,44	92,34	92,34	96,20	2M	85
20/03/2026	-0,65%	-0,60	91,41	90,94	90,94	94,74	860K	169
19/03/2026	-4,55%	-4,39	92,01	91,89	89,66	93,89	5M	3.445
18/03/2026	-3,99%	-4,01	96,40	99,60	95,76	99,60	7M	3.800
17/03/2026	-0,50%	-0,50	100,41	100,44	99,80	101,42	2M	1.030
16/03/2026	1,32%	1,31	100,91	104,59	99,70	104,59	2M	2.302
13/03/2026	-3,81%	-3,95	99,60	103,50	98,70	103,50	3M	2.069
12/03/2026	-1,95%	-2,06	103,55	105,61	102,69	105,61	1M	1.116
11/03/2026	-1,23%	-1,31	105,61	105,41	103,30	106,18	1M	36
10/03/2026	3,05%	3,16	106,92	106,33	105,11	108,14	2M	2.663
09/03/2026	0,14%	0,15	103,76	103,78	96,87	103,85	4M	128
06/03/2026	-5,82%	-6,40	103,61	107,85	102,80	109,11	5M	2.190
05/03/2026	-4,60%	-5,30	110,01	114,11	107,62	114,11	6M	156
04/03/2026	0,33%	0,38	115,31	115,85	114,99	116,40	2M	53
03/03/2026	-2,10%	-2,46	114,93	112,85	107,96	114,93	6M	2.281
02/03/2026	0,43%	0,50	117,39	117,96	115,75	118,20	2M	1.872
27/02/2026	-2,30%	-2,75	116,89	119,64	114,61	119,64	1M	55
26/02/2026	0,01%	0,01	119,64	116,10	113,50	119,64	1M	52
25/02/2026	2,70%	3,15	119,63	117,65	116,89	119,76	3M	5.094
24/02/2026	4,37%	4,88	116,48	112,20	112,20	118,17	3M	2.069
23/02/2026	0,80%	0,89	111,60	119,74	109,96	119,79	3M	74
20/02/2026	1,90%	2,06	110,71	107,99	107,37	110,99	2M	128
19/02/2026	-0,34%	-0,37	108,65	108,76	104,73	108,76	2M	3.170
18/02/2026	-2,66%	-2,98	109,02	108,82	107,37	110,00	5M	2.087
13/02/2026	-0,60%	-0,68	112,00	106,27	105,17	112,00	2M	2.653
12/02/2026	-0,05%	-0,06	112,68	113,40	106,29	113,47	2M	50
11/02/2026	2,91%	3,19	112,74	111,64	109,32	113,11	2M	663
10/02/2026	-0,30%	-0,33	109,55	109,63	107,79	110,22	1M	2.146
09/02/2026	4,44%	4,67	109,88	106,33	105,93	110,86	2M	3.049
06/02/2026	0,70%	0,73	105,21	105,49	104,01	106,13	4M	2.082
05/02/2026	-2,81%	-3,02	104,48	106,00	102,38	106,29	8M	6.428
04/02/2026	-5,43%	-6,17	107,50	113,66	106,95	114,95	4M	3.323
03/02/2026	6,69%	7,13	113,67	110,20	110,00	113,67	3M	108
02/02/2026	0,51%	0,54	106,54	103,89	103,89	107,24	3M	78
30/01/2026	-6,19%	-7,00	106,00	108,10	103,23	108,84	13M	2.401
29/01/2026	2,34%	2,58	113,00	116,90	110,42	120,00	5M	199
28/01/2026	1,58%	1,72	110,42	110,83	108,18	111,83	3M	470
27/01/2026	0,59%	0,64	108,70	109,15	106,81	110,23	6M	98
26/01/2026	1,17%	1,25	108,06	110,86	107,71	111,88	6M	172
23/01/2026	2,80%	2,91	106,81	105,79	103,75	107,09	2M	78
22/01/2026	-3,57%	-3,85	103,90	108,59	103,62	109,86	4M	133
21/01/2026	0,27%	0,29	107,75	109,33	106,65	110,15	1M	332
20/01/2026	-0,61%	-0,66	107,46	105,46	104,86	107,90	2M	39
19/01/2026	2,81%	2,96	108,12	107,90	105,04	108,12	37K	28
16/01/2026	-2,24%	-2,41	105,16	108,65	104,10	108,65	2M	63
15/01/2026	-1,08%	-1,17	107,57	107,51	105,99	108,19	2M	66
14/01/2026	0,13%	0,14	108,74	108,41	105,65	109,37	2M	1.446
13/01/2026	-	-	108,60	104,92	104,92	111,18	3M	962

Date,Open,High,Low,Close,Volume
27-Jul-26,106.32,106.64,104.74,106.64,900589
24-Jul-26,105.58,106.08,104.76,105.68,3157
23-Jul-26,108.09,110.80,105.25,107.74,509398
22-Jul-26,105.89,109.88,105.40,109.00,1191718
21-Jul-26,101.00,105.89,101.00,105.89,1775146
20-Jul-26,100.28,100.43,99.48,99.81,478874
17-Jul-26,99.49,101.14,99.28,100.03,9436
16-Jul-26,101.99,101.99,98.06,99.59,1105787
15-Jul-26,104.31,106.27,100.70,103.33,740549
14-Jul-26,104.37,106.05,103.47,104.31,285905
13-Jul-26,104.90,105.54,103.31,104.55,36799
10-Jul-26,104.90,106.30,104.39,104.90,760824
09-Jul-26,100.70,103.73,100.70,101.04,312395
08-Jul-26,99.50,100.79,96.59,98.79,701177
07-Jul-26,103.11,103.42,99.57,99.57,1124637
06-Jul-26,106.30,106.44,103.63,104.20,849968
03-Jul-26,106.10,107.39,106.00,107.39,47377
02-Jul-26,106.95,107.41,103.53,105.27,1499843
01-Jul-26,107.04,108.69,105.30,105.44,1191688
30-Jun-26,106.36,108.99,106.36,107.86,1589542
29-Jun-26,107.57,107.57,104.54,106.36,2331292
26-Jun-26,107.87,108.22,106.15,106.82,3781661
25-Jun-26,109.97,109.98,107.20,107.67,1809988
24-Jun-26,112.55,112.55,105.78,107.14,4868597
23-Jun-26,113.40,113.40,110.00,111.43,5724832
22-Jun-26,115.74,119.68,115.74,118.69,661606
19-Jun-26,119.71,119.71,115.35,115.74,53524
18-Jun-26,118.93,119.30,117.49,118.95,919313
17-Jun-26,119.06,121.88,117.66,117.85,2874188
16-Jun-26,119.02,120.74,118.90,119.06,333819
15-Jun-26,119.00,120.34,116.89,118.00,1765847
12-Jun-26,114.34,116.34,113.89,114.77,2580354
11-Jun-26,108.60,112.87,107.79,112.40,1043178
10-Jun-26,110.70,110.70,106.39,107.17,2324303
09-Jun-26,112.12,113.78,107.18,110.70,678989
08-Jun-26,111.11,112.30,109.93,109.93,1748250
05-Jun-26,115.48,115.48,107.10,110.00,4179873
03-Jun-26,117.50,120.60,117.14,119.86,747202
02-Jun-26,113.10,120.27,113.10,120.08,3136804
01-Jun-26,111.71,112.88,109.00,109.30,771068
29-May-26,109.58,112.42,109.19,110.60,2314263
28-May-26,107.42,110.58,107.23,110.58,592834
27-May-26,107.31,108.52,106.37,107.42,634509
26-May-26,105.58,108.88,105.58,107.72,1744669
25-May-26,105.19,105.19,104.51,104.51,4411
22-May-26,105.44,105.44,103.32,103.68,950236
21-May-26,101.23,105.04,100.78,103.93,217583
20-May-26,100.56,102.62,98.96,102.62,882842
19-May-26,99.21,100.04,98.25,99.00,16050
18-May-26,106.67,106.67,99.88,101.03,1056366
15-May-26,106.50,107.13,104.12,106.91,713497
14-May-26,111.36,111.46,108.58,109.80,764347
13-May-26,108.56,112.60,108.47,110.61,2803591
12-May-26,104.52,108.14,102.96,108.14,1549490
11-May-26,100.68,105.96,100.68,104.97,1863785
08-May-26,101.20,101.48,99.15,100.68,3597885
07-May-26,101.37,102.38,99.00,99.00,848268
06-May-26,100.01,100.96,98.32,100.18,2563513
05-May-26,93.84,94.69,93.03,94.66,634854
04-May-26,94.38,94.38,91.81,91.90,330907
30-Apr-26,95.91,96.48,95.11,95.44,258479
29-Apr-26,97.02,97.02,93.19,93.19,905741
28-Apr-26,98.96,99.51,96.50,96.50,1206007
27-Apr-26,100.81,101.49,98.41,100.61,1849654
24-Apr-26,107.72,107.72,100.06,101.91,2141126
23-Apr-26,101.27,107.70,101.12,103.00,3591036
22-Apr-26,114.38,117.00,114.13,117.00,1635090
20-Apr-26,117.46,118.06,115.00,116.32,290434
17-Apr-26,111.59,117.44,111.59,116.29,2148023
16-Apr-26,114.35,115.71,112.91,113.87,783183
15-Apr-26,114.63,115.75,112.77,114.35,1368207
14-Apr-26,115.32,117.20,112.60,113.51,831441
13-Apr-26,113.91,118.40,113.91,118.40,1093831
10-Apr-26,113.13,114.71,112.20,113.90,1831681
09-Apr-26,108.63,112.70,108.63,112.64,610143
08-Apr-26,104.62,112.09,104.62,110.85,2165518
07-Apr-26,104.59,105.30,103.09,104.58,901812
06-Apr-26,105.80,106.97,104.00,104.70,1841725
02-Apr-26,105.57,110.53,100.93,110.53,1138550
01-Apr-26,104.09,106.69,102.97,105.57,2063397
31-Mar-26,97.49,106.64,97.49,106.64,1365647
30-Mar-26,100.40,101.41,95.19,96.00,739468
27-Mar-26,98.63,99.54,96.21,98.19,1213500
26-Mar-26,96.01,97.65,96.01,97.65,305220
25-Mar-26,100.71,101.08,98.99,99.61,626851
24-Mar-26,94.44,99.31,94.44,99.15,2263741
23-Mar-26,92.34,96.20,92.34,94.44,1953368
20-Mar-26,90.94,94.74,90.94,91.41,859792
19-Mar-26,91.89,93.89,89.66,92.01,5369822
18-Mar-26,99.60,99.60,95.76,96.40,6932169
17-Mar-26,100.44,101.42,99.80,100.41,1646723
16-Mar-26,104.59,104.59,99.70,100.91,1870833
13-Mar-26,103.50,103.50,98.70,99.60,2724553
12-Mar-26,105.61,105.61,102.69,103.55,1226832
11-Mar-26,105.41,106.18,103.30,105.61,1061564
10-Mar-26,106.33,108.14,105.11,106.92,1894693
09-Mar-26,103.78,103.85,96.87,103.76,3534097
06-Mar-26,107.85,109.11,102.80,103.61,4740922
05-Mar-26,114.11,114.11,107.62,110.01,5639136
04-Mar-26,115.85,116.40,114.99,115.31,1730562
03-Mar-26,112.85,114.93,107.96,114.93,5961501
02-Mar-26,117.96,118.20,115.75,117.39,1909934
27-Feb-26,119.64,119.64,114.61,116.89,1228033
26-Feb-26,116.10,119.64,113.50,119.64,1057938
25-Feb-26,117.65,119.76,116.89,119.63,2502255
24-Feb-26,112.20,118.17,112.20,116.48,3087722
23-Feb-26,119.74,119.79,109.96,111.60,2591345
20-Feb-26,107.99,110.99,107.37,110.71,2160938
19-Feb-26,108.76,108.76,104.73,108.65,1922917
18-Feb-26,108.82,110.00,107.37,109.02,4513552
13-Feb-26,106.27,112.00,105.17,112.00,2380350
12-Feb-26,113.40,113.47,106.29,112.68,1910287
11-Feb-26,111.64,113.11,109.32,112.74,2046178
10-Feb-26,109.63,110.22,107.79,109.55,1192785
09-Feb-26,106.33,110.86,105.93,109.88,2041668
06-Feb-26,105.49,106.13,104.01,105.21,4228256
05-Feb-26,106.00,106.29,102.38,104.48,7779806
04-Feb-26,113.66,114.95,106.95,107.50,3977621
03-Feb-26,110.20,113.67,110.00,113.67,2635797
02-Feb-26,103.89,107.24,103.89,106.54,2885186
30-Jan-26,108.10,108.84,103.23,106.00,12787747
29-Jan-26,116.90,120.00,110.42,113.00,4925403
28-Jan-26,110.83,111.83,108.18,110.42,3181901
27-Jan-26,109.15,110.23,106.81,108.70,5732690
26-Jan-26,110.86,111.88,107.71,108.06,5578932
23-Jan-26,105.79,107.09,103.75,106.81,2282303
22-Jan-26,108.59,109.86,103.62,103.90,3514067
21-Jan-26,109.33,110.15,106.65,107.75,1078372
20-Jan-26,105.46,107.90,104.86,107.46,1721328
19-Jan-26,107.90,108.12,105.04,108.12,36533
16-Jan-26,108.65,108.65,104.10,105.16,2002839
15-Jan-26,107.51,108.19,105.99,107.57,1796465
14-Jan-26,108.41,109.37,105.65,108.74,1564587
13-Jan-26,104.92,111.18,104.92,108.60,2932448

*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