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
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	3,52%	3,69	108,60	104,92	104,92	111,18	3M	962
12/01/2026	3,99%	4,03	104,91	103,88	102,67	105,16	2M	63
09/01/2026	3,65%	3,55	100,88	99,40	98,12	101,58	2M	53
08/01/2026	-2,09%	-2,08	97,33	99,35	95,89	99,35	2M	62
07/01/2026	-1,37%	-1,38	99,41	97,52	96,88	99,73	1M	992
06/01/2026	2,94%	2,88	100,79	101,14	100,23	101,70	869K	32
05/01/2026	4,71%	4,40	97,91	96,92	96,38	98,46	3M	70
02/01/2026	-6,04%	-6,01	93,51	94,05	92,91	94,75	1M	378
30/12/2025	3,55%	3,41	99,52	97,08	94,20	99,52	807K	43
29/12/2025	-2,03%	-1,99	96,11	97,17	95,22	97,34	908K	47
26/12/2025	2,42%	2,32	98,10	99,20	97,30	99,40	9M	2.305
23/12/2025	1,45%	1,37	95,78	94,89	94,88	96,75	2M	400
22/12/2025	3,77%	3,43	94,41	92,51	92,40	94,94	2M	731
19/12/2025	2,42%	2,15	90,98	89,27	88,97	91,17	6M	2.062
18/12/2025	0,82%	0,72	88,83	88,32	87,74	88,83	1M	32
17/12/2025	1,77%	1,53	88,11	88,26	87,02	88,90	6M	124
16/12/2025	0,60%	0,52	86,58	85,51	85,08	86,75	17K	8
15/12/2025	1,08%	0,92	86,06	85,14	85,14	87,99	7K	14
12/12/2025	-1,00%	-0,86	85,14	86,50	85,00	86,52	43K	13
11/12/2025	3,12%	2,60	86,00	84,30	84,15	86,76	647K	27
10/12/2025	2,51%	2,04	83,40	81,76	81,76	83,40	253K	7
09/12/2025	-0,27%	-0,22	81,36	80,86	80,42	81,51	35K	6
08/12/2025	-0,73%	-0,60	81,58	82,18	81,58	82,18	738	4
05/12/2025	5,25%	4,10	82,18	80,36	80,05	82,85	167K	37
04/12/2025	-1,41%	-1,12	78,08	78,17	77,65	78,48	133K	11
03/12/2025	4,10%	3,12	79,20	79,88	78,12	79,88	5K	12
02/12/2025	-0,96%	-0,74	76,08	77,29	75,74	77,29	7K	11
01/12/2025	0,39%	0,30	76,82	77,28	76,71	77,75	12K	16
28/11/2025	2,07%	1,55	76,52	75,57	75,57	77,00	4K	7
27/11/2025	-0,23%	-0,17	74,97	70,70	70,70	76,00	294K	12
26/11/2025	2,02%	1,49	75,14	74,15	74,15	75,32	86K	12
25/11/2025	0,18%	0,13	73,65	73,79	73,55	74,79	16K	15
24/11/2025	2,60%	1,86	73,52	72,17	71,83	73,84	2M	51
21/11/2025	-2,16%	-1,58	71,66	71,61	70,37	72,11	154K	14
19/11/2025	2,66%	1,90	73,24	72,72	72,72	75,00	658K	37
18/11/2025	2,93%	2,03	71,34	72,29	71,08	74,10	2M	109
17/11/2025	-3,06%	-2,19	69,31	70,00	69,10	70,38	99K	24
14/11/2025	-3,57%	-2,65	71,50	70,75	69,15	71,50	185K	29
13/11/2025	0,83%	0,61	74,15	73,39	71,10	74,15	49K	21
12/11/2025	1,60%	1,16	73,54	73,12	73,08	74,23	103K	25
11/11/2025	0,57%	0,41	72,38	72,56	72,35	72,56	104K	3
10/11/2025	1,38%	0,98	71,97	72,23	71,71	72,76	75K	10
07/11/2025	3,03%	2,09	70,99	70,01	69,52	71,40	481K	25
06/11/2025	-7,94%	-5,94	68,90	71,40	68,90	71,40	477K	73
05/11/2025	5,93%	4,19	74,84	71,40	71,04	74,84	83K	13
04/11/2025	-3,60%	-2,64	70,65	72,24	70,41	72,24	657K	28
03/11/2025	-0,37%	-0,27	73,29	73,92	72,38	74,27	3M	58
31/10/2025	-1,49%	-1,11	73,56	74,41	73,56	76,36	1M	39
30/10/2025	-2,06%	-1,57	74,67	75,05	73,56	75,75	2M	52
29/10/2025	3,74%	2,75	76,24	74,00	74,00	77,34	2M	85
28/10/2025	0,07%	0,05	73,49	72,88	72,83	74,78	3M	96
27/10/2025	-1,38%	-1,03	73,44	75,36	72,52	75,66	2M	56
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	-	-	85,34	85,68	85,15	86,66	987K	69

Date,Open,High,Low,Close,Volume
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
12-Jan-26,103.88,105.16,102.67,104.91,1811032
09-Jan-26,99.40,101.58,98.12,100.88,1574058
08-Jan-26,99.35,99.35,95.89,97.33,1608691
07-Jan-26,97.52,99.73,96.88,99.41,1024672
06-Jan-26,101.14,101.70,100.23,100.79,868633
05-Jan-26,96.92,98.46,96.38,97.91,2521498
02-Jan-26,94.05,94.75,92.91,93.51,1222290
30-Dec-25,97.08,99.52,94.20,99.52,807452
29-Dec-25,97.17,97.34,95.22,96.11,907802
26-Dec-25,99.20,99.40,97.30,98.10,8602255
23-Dec-25,94.89,96.75,94.88,95.78,1696643
22-Dec-25,92.51,94.94,92.40,94.41,2022412
19-Dec-25,89.27,91.17,88.97,90.98,6052075
18-Dec-25,88.32,88.83,87.74,88.83,1305238
17-Dec-25,88.26,88.90,87.02,88.11,5960497
16-Dec-25,85.51,86.75,85.08,86.58,16557
15-Dec-25,85.14,87.99,85.14,86.06,6881
12-Dec-25,86.50,86.52,85.00,85.14,43449
11-Dec-25,84.30,86.76,84.15,86.00,647258
10-Dec-25,81.76,83.40,81.76,83.40,252667
09-Dec-25,80.86,81.51,80.42,81.36,34851
08-Dec-25,82.18,82.18,81.58,81.58,738
05-Dec-25,80.36,82.85,80.05,82.18,166823
04-Dec-25,78.17,78.48,77.65,78.08,132690
03-Dec-25,79.88,79.88,78.12,79.20,4979
02-Dec-25,77.29,77.29,75.74,76.08,6842
01-Dec-25,77.28,77.75,76.71,76.82,12365
28-Nov-25,75.57,77.00,75.57,76.52,4317
27-Nov-25,70.70,76.00,70.70,74.97,293951
26-Nov-25,74.15,75.32,74.15,75.14,86252
25-Nov-25,73.79,74.79,73.55,73.65,15511
24-Nov-25,72.17,73.84,71.83,73.52,2286709
21-Nov-25,71.61,72.11,70.37,71.66,153986
19-Nov-25,72.72,75.00,72.72,73.24,657950
18-Nov-25,72.29,74.10,71.08,71.34,2255463
17-Nov-25,70.00,70.38,69.10,69.31,99121
14-Nov-25,70.75,71.50,69.15,71.50,185256
13-Nov-25,73.39,74.15,71.10,74.15,48955
12-Nov-25,73.12,74.23,73.08,73.54,103066
11-Nov-25,72.56,72.56,72.35,72.38,104085
10-Nov-25,72.23,72.76,71.71,71.97,74823
07-Nov-25,70.01,71.40,69.52,70.99,480658
06-Nov-25,71.40,71.40,68.90,68.90,476687
05-Nov-25,71.40,74.84,71.04,74.84,82719
04-Nov-25,72.24,72.24,70.41,70.65,656905
03-Nov-25,73.92,74.27,72.38,73.29,2737810
31-Oct-25,74.41,76.36,73.56,73.56,1446786
30-Oct-25,75.05,75.75,73.56,74.67,2299501
29-Oct-25,74.00,77.34,74.00,76.24,2401732
28-Oct-25,72.88,74.78,72.83,73.49,2921083
27-Oct-25,75.36,75.66,72.52,73.44,2065769
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

*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