Cotação atual, histórico e gráfico do papel: FDMO34

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 FDMO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/08/2019	-0,79%	-0,29	36,20	36,00	36,00	36,20	36K	3
20/08/2019	-1,27%	-0,47	36,49	36,49	36,49	36,49	7K	1
19/08/2019	4,00%	1,42	36,96	36,96	36,96	36,96	174K	1
15/08/2019	-2,90%	-1,06	35,54	35,54	35,54	35,54	7K	1
14/08/2019	-2,48%	-0,93	36,60	36,60	36,60	36,60	4K	1
09/08/2019	-0,19%	-0,07	37,53	37,50	37,15	37,53	30K	3
07/08/2019	1,98%	0,73	37,60	37,83	37,60	37,83	110K	2
05/08/2019	3,45%	1,23	36,87	36,87	36,87	36,87	7K	1
01/08/2019	-2,60%	-0,95	35,64	36,05	35,64	36,05	61K	2
29/07/2019	1,95%	0,70	36,59	36,70	36,59	36,70	18K	2
26/07/2019	-4,55%	-1,71	35,89	35,89	35,89	35,89	6M	3
22/07/2019	-4,23%	-1,66	37,60	37,60	37,60	37,60	19K	1
15/07/2019	-0,96%	-0,38	39,26	38,84	38,84	39,26	85K	2
12/07/2019	3,26%	1,25	39,64	39,31	39,31	39,64	24K	2
11/07/2019	1,08%	0,41	38,39	38,39	38,39	39,09	108K	3
10/07/2019	-1,66%	-0,64	37,98	37,98	37,98	37,98	235K	2
01/07/2019	1,44%	0,55	38,62	38,62	38,62	38,62	228K	6
24/06/2019	-1,25%	-0,48	38,07	38,07	38,07	38,07	168K	1
18/06/2019	-2,38%	-0,94	38,55	38,55	38,55	38,55	247K	1
17/06/2019	4,11%	1,56	39,49	39,49	39,49	39,49	182K	5
10/06/2019	-0,05%	-0,02	37,93	37,93	37,93	37,93	850K	1
07/06/2019	-0,50%	-0,19	37,95	37,95	37,95	37,95	903K	1
05/06/2019	2,06%	0,77	38,14	38,14	38,14	38,14	202K	1
03/06/2019	-5,63%	-2,23	37,37	37,37	37,37	37,37	228K	1
28/05/2019	-6,87%	-2,92	39,60	40,15	39,60	40,15	115K	3
20/05/2019	-0,89%	-0,38	42,52	41,82	41,82	42,52	167K	2
17/05/2019	4,08%	1,68	42,90	43,17	42,90	43,17	7M	4
14/05/2019	2,74%	1,10	41,22	41,22	41,22	41,22	29K	1
13/05/2019	-3,28%	-1,36	40,12	40,12	40,12	40,12	12K	1
10/05/2019	0,07%	0,03	41,48	41,48	41,48	41,48	62K	5
07/05/2019	0,68%	0,28	41,45	41,45	41,45	41,45	4K	1
03/05/2019	0,22%	0,09	41,17	41,17	41,17	41,17	8K	2
02/05/2019	-1,84%	-0,77	41,08	41,08	41,08	41,08	587K	1
30/04/2019	1,18%	0,49	41,85	41,85	41,85	41,85	8K	1
29/04/2019	9,65%	3,64	41,36	41,36	41,36	41,36	83K	2
25/04/2019	3,97%	1,44	37,72	37,72	37,72	37,72	8K	2
04/04/2019	6,30%	2,15	36,28	36,28	36,28	36,28	11K	1
02/04/2019	-0,03%	-0,01	34,13	34,13	34,13	34,13	7K	1
28/03/2019	-2,07%	-0,72	34,14	34,14	34,14	34,14	7K	1
27/03/2019	5,35%	1,77	34,86	34,86	34,86	34,86	17K	1
26/03/2019	-2,79%	-0,95	33,09	33,09	33,09	33,09	20K	1
22/03/2019	4,39%	1,43	34,04	34,04	34,04	34,04	7K	2
18/03/2019	0,09%	0,03	32,61	32,53	32,53	32,61	10K	2
28/02/2019	-0,97%	-0,32	32,58	32,58	32,58	32,58	3K	1
26/02/2019	0,27%	0,09	32,90	32,90	32,90	32,90	7K	2
21/02/2019	2,98%	0,95	32,81	32,81	32,81	32,81	33K	1
15/02/2019	-0,13%	-0,04	31,86	31,97	31,86	31,97	13K	2
07/02/2019	-0,99%	-0,32	31,90	31,90	31,90	31,90	6K	2
04/02/2019	-0,12%	-0,04	32,22	32,22	32,22	32,22	3K	1
29/01/2019	-0,15%	-0,05	32,26	32,26	32,26	32,26	19K	2
24/01/2019	0,81%	0,26	32,31	32,31	32,31	32,31	6K	1
22/01/2019	-1,78%	-0,58	32,05	32,13	32,05	32,13	22K	2
11/01/2019	4,25%	1,33	32,63	32,63	32,63	32,63	10K	1
08/01/2019	-2,76%	-0,89	31,30	31,30	31,30	31,30	9K	2
21/12/2018	-0,86%	-0,28	32,19	32,19	32,19	32,19	26K	1
20/12/2018	-3,02%	-1,01	32,47	32,47	32,47	32,47	36K	1
14/12/2018	1,86%	0,61	33,48	33,48	33,48	33,48	7K	1
13/12/2018	-1,05%	-0,35	32,87	32,87	32,87	32,87	3K	1
12/12/2018	-7,93%	-2,86	33,22	33,22	33,22	33,22	10K	2
30/11/2018	2,33%	0,82	36,08	36,08	36,08	36,08	4K	1
23/11/2018	-2,62%	-0,95	35,26	34,30	34,30	35,26	3M	3
12/11/2018	2,29%	0,81	36,21	36,21	36,21	36,21	11K	1
06/11/2018	1,17%	0,41	35,40	35,40	35,40	35,40	4K	1
05/11/2018	1,77%	0,61	34,99	34,99	34,99	34,99	14K	2
30/10/2018	0,59%	0,20	34,38	34,38	34,38	34,38	10K	1
29/10/2018	4,27%	1,40	34,18	34,18	34,18	34,18	10K	1
26/10/2018	2,44%	0,78	32,78	32,78	32,78	32,78	23K	1
24/10/2018	-1,17%	-0,38	32,00	32,00	32,00	32,00	3K	1
23/10/2018	5,75%	1,76	32,38	32,38	32,38	32,38	52K	1
19/10/2018	-2,95%	-0,93	30,62	30,62	30,62	30,62	28K	1
17/10/2018	-2,86%	-0,93	31,55	31,55	31,55	31,55	9K	1
16/10/2018	-2,23%	-0,74	32,48	32,48	32,48	32,48	13K	1
15/10/2018	1,10%	0,36	33,22	33,00	33,00	33,22	50K	2
11/10/2018	-0,96%	-0,32	32,86	32,86	32,86	32,86	7K	1
10/10/2018	0,33%	0,11	33,18	33,18	33,18	33,18	23K	1
09/10/2018	-2,51%	-0,85	33,07	33,07	33,07	33,07	63K	1
08/10/2018	-4,50%	-1,60	33,92	34,54	33,92	34,54	1M	2
05/10/2018	-0,78%	-0,28	35,52	35,52	35,52	35,52	11K	1
04/10/2018	0,45%	0,16	35,80	35,42	35,42	35,80	25K	2
03/10/2018	-2,89%	-1,06	35,64	36,26	35,64	36,26	82K	2
02/10/2018	-3,42%	-1,30	36,70	36,70	36,70	36,70	22K	1
01/10/2018	1,09%	0,41	38,00	37,23	37,23	38,00	68K	2
28/09/2018	1,29%	0,48	37,59	37,59	37,59	37,59	23K	1
27/09/2018	-2,88%	-1,10	37,11	37,52	37,11	37,52	30K	2
26/09/2018	-1,19%	-0,46	38,21	38,21	38,21	38,21	27K	1
25/09/2018	-1,83%	-0,72	38,67	39,82	38,67	39,82	67K	2
24/09/2018	-0,30%	-0,12	39,39	39,91	39,39	39,91	76K	2
21/09/2018	-0,78%	-0,31	39,51	39,51	39,51	39,51	43K	1
18/09/2018	0,40%	0,16	39,82	39,89	39,82	39,89	28K	2
17/09/2018	0,38%	0,15	39,66	39,66	39,66	39,66	24K	1
14/09/2018	0,20%	0,08	39,51	39,51	39,51	39,51	24K	1
13/09/2018	1,26%	0,49	39,43	39,42	39,42	39,43	20K	2
12/09/2018	0,03%	0,01	38,94	38,94	38,94	38,94	4K	1
11/09/2018	0,44%	0,17	38,93	38,93	38,93	38,93	12K	1
10/09/2018	-1,97%	-0,78	38,76	38,30	38,30	38,76	27K	2
06/09/2018	-0,98%	-0,39	39,54	39,54	39,54	39,54	8K	1
05/09/2018	0,88%	0,35	39,93	39,93	39,93	39,93	28K	1
04/09/2018	0,41%	0,16	39,58	39,66	39,58	39,66	95K	2
31/08/2018	-2,79%	-1,13	39,42	38,68	38,68	39,42	39K	2
30/08/2018	-2,50%	-1,04	40,55	40,67	40,55	40,67	41K	2
29/08/2018	-0,62%	-0,26	41,59	41,59	41,59	41,59	54K	1

Date,Open,High,Low,Close,Volume
21-Aug-19,36.00,36.20,36.00,36.20,36160
20-Aug-19,36.49,36.49,36.49,36.49,7298
19-Aug-19,36.96,36.96,36.96,36.96,173712
15-Aug-19,35.54,35.54,35.54,35.54,7108
14-Aug-19,36.60,36.60,36.60,36.60,3660
09-Aug-19,37.50,37.53,37.15,37.53,29939
07-Aug-19,37.83,37.83,37.60,37.60,109523
05-Aug-19,36.87,36.87,36.87,36.87,7374
01-Aug-19,36.05,36.05,35.64,35.64,60670
29-Jul-19,36.70,36.70,36.59,36.59,18328
26-Jul-19,35.89,35.89,35.89,35.89,5979274
22-Jul-19,37.60,37.60,37.60,37.60,18800
15-Jul-19,38.84,39.26,38.84,39.26,85490
12-Jul-19,39.31,39.64,39.31,39.64,23652
11-Jul-19,38.39,39.09,38.39,38.39,107982
10-Jul-19,37.98,37.98,37.98,37.98,235476
01-Jul-19,38.62,38.62,38.62,38.62,227858
24-Jun-19,38.07,38.07,38.07,38.07,167508
18-Jun-19,38.55,38.55,38.55,38.55,246720
17-Jun-19,39.49,39.49,39.49,39.49,181654
10-Jun-19,37.93,37.93,37.93,37.93,849632
07-Jun-19,37.95,37.95,37.95,37.95,903210
05-Jun-19,38.14,38.14,38.14,38.14,202142
03-Jun-19,37.37,37.37,37.37,37.37,227957
28-May-19,40.15,40.15,39.60,39.60,114950
20-May-19,41.82,42.52,41.82,42.52,167420
17-May-19,43.17,43.17,42.90,42.90,7215888
14-May-19,41.22,41.22,41.22,41.22,28854
13-May-19,40.12,40.12,40.12,40.12,12036
10-May-19,41.48,41.48,41.48,41.48,62220
07-May-19,41.45,41.45,41.45,41.45,4145
03-May-19,41.17,41.17,41.17,41.17,8234
02-May-19,41.08,41.08,41.08,41.08,587444
30-Apr-19,41.85,41.85,41.85,41.85,8370
29-Apr-19,41.36,41.36,41.36,41.36,82720
25-Apr-19,37.72,37.72,37.72,37.72,7544
04-Apr-19,36.28,36.28,36.28,36.28,10884
02-Apr-19,34.13,34.13,34.13,34.13,6826
28-Mar-19,34.14,34.14,34.14,34.14,6828
27-Mar-19,34.86,34.86,34.86,34.86,17430
26-Mar-19,33.09,33.09,33.09,33.09,19854
22-Mar-19,34.04,34.04,34.04,34.04,6808
18-Mar-19,32.53,32.61,32.53,32.61,9775
28-Feb-19,32.58,32.58,32.58,32.58,3258
26-Feb-19,32.90,32.90,32.90,32.90,6580
21-Feb-19,32.81,32.81,32.81,32.81,32810
15-Feb-19,31.97,31.97,31.86,31.86,12755
07-Feb-19,31.90,31.90,31.90,31.90,6380
04-Feb-19,32.22,32.22,32.22,32.22,3222
29-Jan-19,32.26,32.26,32.26,32.26,19356
24-Jan-19,32.31,32.31,32.31,32.31,6462
22-Jan-19,32.13,32.13,32.05,32.05,22443
11-Jan-19,32.63,32.63,32.63,32.63,9789
08-Jan-19,31.30,31.30,31.30,31.30,9390
21-Dec-18,32.19,32.19,32.19,32.19,25752
20-Dec-18,32.47,32.47,32.47,32.47,35717
14-Dec-18,33.48,33.48,33.48,33.48,6696
13-Dec-18,32.87,32.87,32.87,32.87,3287
12-Dec-18,33.22,33.22,33.22,33.22,9966
30-Nov-18,36.08,36.08,36.08,36.08,3608
23-Nov-18,34.30,35.26,34.30,35.26,2545348
12-Nov-18,36.21,36.21,36.21,36.21,10863
06-Nov-18,35.40,35.40,35.40,35.40,3540
05-Nov-18,34.99,34.99,34.99,34.99,13996
30-Oct-18,34.38,34.38,34.38,34.38,10314
29-Oct-18,34.18,34.18,34.18,34.18,10254
26-Oct-18,32.78,32.78,32.78,32.78,22946
24-Oct-18,32.00,32.00,32.00,32.00,3200
23-Oct-18,32.38,32.38,32.38,32.38,51808
19-Oct-18,30.62,30.62,30.62,30.62,27558
17-Oct-18,31.55,31.55,31.55,31.55,9465
16-Oct-18,32.48,32.48,32.48,32.48,12992
15-Oct-18,33.00,33.22,33.00,33.22,49764
11-Oct-18,32.86,32.86,32.86,32.86,6572
10-Oct-18,33.18,33.18,33.18,33.18,23226
09-Oct-18,33.07,33.07,33.07,33.07,62833
08-Oct-18,34.54,34.54,33.92,33.92,1136118
05-Oct-18,35.52,35.52,35.52,35.52,10656
04-Oct-18,35.42,35.80,35.42,35.80,24984
03-Oct-18,36.26,36.26,35.64,35.64,82406
02-Oct-18,36.70,36.70,36.70,36.70,22020
01-Oct-18,37.23,38.00,37.23,38.00,67630
28-Sep-18,37.59,37.59,37.59,37.59,22554
27-Sep-18,37.52,37.52,37.11,37.11,29934
26-Sep-18,38.21,38.21,38.21,38.21,26747
25-Sep-18,39.82,39.82,38.67,38.67,66544
24-Sep-18,39.91,39.91,39.39,39.39,75725
21-Sep-18,39.51,39.51,39.51,39.51,43461
18-Sep-18,39.89,39.89,39.82,39.82,27909
17-Sep-18,39.66,39.66,39.66,39.66,23796
14-Sep-18,39.51,39.51,39.51,39.51,23706
13-Sep-18,39.42,39.43,39.42,39.43,19713
12-Sep-18,38.94,38.94,38.94,38.94,3894
11-Sep-18,38.93,38.93,38.93,38.93,11679
10-Sep-18,38.30,38.76,38.30,38.76,26902
06-Sep-18,39.54,39.54,39.54,39.54,7908
05-Sep-18,39.93,39.93,39.93,39.93,27951
04-Sep-18,39.66,39.66,39.58,39.58,95024
31-Aug-18,38.68,39.42,38.68,39.42,39346
30-Aug-18,40.67,40.67,40.55,40.55,40622
29-Aug-18,41.59,41.59,41.59,41.59,54067
28-Aug-18,41.77,41.85,41.77,41.85,54067
27-Aug-18,41.14,41.14,40.92,40.92,54067
24-Aug-18,40.30,40.30,39.88,39.88,54067
23-Aug-18,40.20,40.20,40.20,40.20,54067
21-Aug-18,39.45,39.45,39.45,39.45,54067
20-Aug-18,38.33,38.70,38.33,38.70,54067
17-Aug-18,37.83,37.83,37.83,37.83,54067
16-Aug-18,36.94,36.94,36.94,36.94,54067
15-Aug-18,36.50,36.92,36.50,36.92,54067
14-Aug-18,37.31,37.31,37.31,37.31,54067
13-Aug-18,37.31,37.31,37.31,37.31,54067
10-Aug-18,37.82,37.82,37.82,37.82,54067
09-Aug-18,37.96,37.96,37.96,37.96,54067
06-Aug-18,37.59,37.59,37.59,37.59,54067
03-Aug-18,37.41,37.41,37.41,37.41,54067
02-Aug-18,37.66,37.66,37.66,37.66,54067
30-Jul-18,37.77,37.77,37.77,37.77,54067
25-Jul-18,37.45,38.00,37.45,38.00,54067
24-Jul-18,40.34,40.34,40.34,40.34,54067
23-Jul-18,40.54,40.54,39.44,39.44,54067
19-Jul-18,42.68,42.68,42.68,42.68,54067
18-Jul-18,42.30,42.30,41.85,41.85,54067
16-Jul-18,42.18,42.18,41.45,41.45,54067
13-Jul-18,42.18,42.18,42.18,42.18,54067
12-Jul-18,43.52,43.52,43.52,43.52,54067
11-Jul-18,43.24,43.24,43.24,43.24,54067
10-Jul-18,43.08,43.08,42.88,42.88,54067
02-Jul-18,43.00,43.00,42.83,42.83,54067
28-Jun-18,43.83,43.83,43.83,43.83,54067
26-Jun-18,44.04,44.04,44.04,44.04,54067
25-Jun-18,43.76,43.76,43.21,43.21,54067
22-Jun-18,44.13,44.13,44.13,44.13,54067
20-Jun-18,45.27,45.27,45.27,45.27,54067

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FDMO34