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
26/01/2026	-0,89%	-0,64	70,91	71,50	70,50	71,55	42K	14
23/01/2026	-1,08%	-0,78	71,55	72,27	71,55	72,27	7K	10
22/01/2026	-1,07%	-0,78	72,33	73,85	72,33	73,85	5K	5
21/01/2026	2,24%	1,60	73,11	71,41	71,41	73,11	22K	6
20/01/2026	-0,87%	-0,63	71,51	72,40	71,45	72,69	4K	10
19/01/2026	-1,72%	-1,26	72,14	72,14	72,14	72,14	360	1
16/01/2026	-1,36%	-1,01	73,40	74,49	73,15	74,49	16K	16

15/01/2026	0,08%	0,06	74,41	74,96	73,92	75,32	572K	50
14/01/2026	-1,42%	-1,07	74,35	74,81	74,35	75,90	4K	19
13/01/2026	0,03%	0,02	75,42	75,44	75,40	75,91	225K	11
12/01/2026	-1,35%	-1,03	75,40	76,43	74,89	76,43	5K	21
09/01/2026	-1,19%	-0,92	76,43	77,23	75,95	77,30	165K	16
08/01/2026	4,44%	3,29	77,35	74,52	74,24	78,16	561K	23
07/01/2026	-0,09%	-0,07	74,06	74,88	73,51	74,88	6K	26
06/01/2026	1,60%	1,17	74,13	72,46	72,40	74,13	260K	7
05/01/2026	0,70%	0,51	72,96	72,45	72,11	72,96	13K	5
02/01/2026	-0,58%	-0,42	72,45	71,45	71,45	72,45	5K	5
30/12/2025	-1,34%	-0,99	72,87	73,40	72,87	73,40	2K	5
29/12/2025	0,54%	0,40	73,86	74,20	73,80	74,33	2K	14
26/12/2025	-0,61%	-0,45	73,46	72,45	72,45	74,19	2K	9
23/12/2025	-2,05%	-1,55	73,91	74,37	73,77	74,37	2K	7
22/12/2025	2,43%	1,79	75,46	74,41	74,41	75,46	3K	6
19/12/2025	-0,15%	-0,11	73,67	74,02	73,67	74,02	1K	3
18/12/2025	0,31%	0,23	73,78	73,82	73,16	74,19	25K	12
17/12/2025	-0,97%	-0,72	73,55	74,97	73,44	75,30	12K	5
16/12/2025	0,28%	0,21	74,27	74,62	74,24	76,00	5K	13
15/12/2025	-0,15%	-0,11	74,06	74,21	72,92	74,75	438K	168
12/12/2025	0,99%	0,73	74,17	74,14	74,14	74,17	2K	3
11/12/2025	0,20%	0,15	73,44	73,01	73,01	73,90	140K	12
10/12/2025	2,55%	1,82	73,29	72,04	72,04	73,29	110K	6
09/12/2025	0,10%	0,07	71,47	71,88	71,40	71,99	358	5
08/12/2025	-0,29%	-0,21	71,40	70,17	70,17	71,60	6K	12
05/12/2025	2,71%	1,89	71,61	70,04	69,89	72,00	36K	15
04/12/2025	0,27%	0,19	69,72	68,00	68,00	70,13	2K	9
03/12/2025	0,38%	0,26	69,53	69,22	69,00	69,53	2K	5
02/12/2025	-1,74%	-1,23	69,27	70,38	68,95	70,38	8K	8
01/12/2025	-0,62%	-0,44	70,50	71,65	70,50	71,65	3K	8
28/11/2025	1,49%	1,04	70,94	69,90	69,90	71,18	4K	7
27/11/2025	-1,31%	-0,93	69,90	73,17	69,85	74,48	2K	11
26/11/2025	-0,46%	-0,33	70,83	71,21	70,37	71,21	17K	11
25/11/2025	1,88%	1,31	71,16	70,55	69,78	71,20	19K	8
24/11/2025	1,11%	0,77	69,85	67,69	67,69	69,85	123K	7
21/11/2025	0,12%	0,08	69,08	67,61	66,71	69,28	135K	20
19/11/2025	-0,72%	-0,50	69,00	68,00	68,00	70,05	183K	10
18/11/2025	1,55%	1,06	69,50	68,24	68,00	69,57	60K	11
17/11/2025	-2,51%	-1,76	68,44	70,20	68,12	70,20	1M	1.692
14/11/2025	-0,27%	-0,19	70,20	70,39	69,88	70,39	284K	14
13/11/2025	-0,94%	-0,67	70,39	71,25	70,35	71,46	27K	192
12/11/2025	1,40%	0,98	71,06	69,89	69,89	71,06	32K	8
11/11/2025	0,50%	0,35	70,08	69,49	69,49	70,33	12K	12
10/11/2025	-1,23%	-0,87	69,73	71,31	69,24	71,31	60K	18
07/11/2025	1,99%	1,38	70,60	69,92	69,14	70,60	10K	15
06/11/2025	-2,09%	-1,48	69,22	70,15	68,34	70,15	17K	118
05/11/2025	2,27%	1,57	70,70	69,13	69,08	71,08	20K	10
04/11/2025	-0,69%	-0,48	69,13	69,61	68,86	72,00	37K	14
03/11/2025	-1,54%	-1,09	69,61	69,28	69,03	70,64	9K	107
31/10/2025	-0,59%	-0,42	70,70	70,11	69,86	70,70	6K	7
30/10/2025	0,10%	0,07	71,12	71,05	70,90	71,52	27K	11
29/10/2025	0,59%	0,42	71,05	70,25	69,85	71,46	31K	53
28/10/2025	-0,77%	-0,55	70,63	71,10	70,16	71,10	42K	22
27/10/2025	-5,17%	-3,88	71,18	74,45	71,18	74,45	94K	38
24/10/2025	12,64%	8,42	75,06	66,64	66,64	75,30	350K	60
23/10/2025	-1,23%	-0,83	66,64	67,10	66,09	67,10	76K	13
22/10/2025	-0,84%	-0,57	67,47	67,63	66,65	67,94	67K	10
21/10/2025	5,82%	3,74	68,04	65,96	65,96	68,04	97K	31
20/10/2025	-0,16%	-0,10	64,30	64,40	64,28	64,73	14K	13
17/10/2025	0,69%	0,44	64,40	64,05	64,05	64,99	24K	9
16/10/2025	-0,05%	-0,03	63,96	63,41	63,41	63,96	9K	9
15/10/2025	0,02%	0,01	63,99	63,73	63,73	64,25	8K	6
14/10/2025	2,12%	1,33	63,98	61,39	61,39	64,19	18K	24
13/10/2025	0,00%	0,00	62,65	63,02	62,65	63,48	26K	19
10/10/2025	1,64%	1,01	62,65	62,61	62,61	63,12	6K	7
09/10/2025	-2,03%	-1,28	61,64	62,58	61,64	62,58	17K	19
08/10/2025	-1,95%	-1,25	62,92	64,17	62,59	64,17	64K	11
07/10/2025	-5,00%	-3,38	64,17	65,61	62,77	65,61	1M	1.860
06/10/2025	0,70%	0,47	67,55	67,08	67,08	67,76	3K	12
03/10/2025	2,49%	1,63	67,08	65,53	65,53	67,33	203K	35
02/10/2025	0,82%	0,53	65,45	65,00	65,00	66,16	30K	19
01/10/2025	1,79%	1,14	64,92	64,50	64,50	64,92	15K	6
30/09/2025	0,09%	0,06	63,78	64,39	63,40	64,39	85K	19
29/09/2025	-0,62%	-0,40	63,72	64,44	63,35	64,44	46K	11
26/09/2025	3,10%	1,93	64,12	60,94	60,94	65,41	35K	15
25/09/2025	0,05%	0,03	62,19	62,79	61,00	62,79	69K	10
24/09/2025	0,00%	0,00	62,16	62,30	62,16	62,81	2K	5
23/09/2025	-0,06%	-0,04	62,16	62,80	62,16	63,09	7K	6
22/09/2025	0,55%	0,34	62,20	61,88	61,88	62,20	32K	7
19/09/2025	-0,77%	-0,48	61,86	61,85	61,70	61,86	13K	17
18/09/2025	0,87%	0,54	62,34	61,81	61,80	62,58	48K	12
17/09/2025	0,29%	0,18	61,80	61,62	61,46	62,69	16K	12
16/09/2025	-0,40%	-0,25	61,62	61,90	61,39	61,90	1K	6
15/09/2025	-1,32%	-0,83	61,87	62,50	61,87	62,50	2K	15
12/09/2025	-0,49%	-0,31	62,70	61,74	61,74	63,15	4K	6
11/09/2025	2,06%	1,27	63,01	62,80	62,76	63,36	9K	8
10/09/2025	-1,34%	-0,84	61,74	62,24	61,37	62,24	7K	10
09/09/2025	-1,04%	-0,66	62,58	63,22	62,50	63,22	13K	22
08/09/2025	-0,41%	-0,26	63,24	63,90	63,12	63,90	35K	11
05/09/2025	-0,36%	-0,23	63,50	63,73	63,42	64,20	254	4
04/09/2025	0,46%	0,29	63,73	63,40	63,21	63,73	2K	6
03/09/2025	-1,18%	-0,76	63,44	63,50	63,25	63,64	21K	9
02/09/2025	1,04%	0,66	64,20	64,49	63,60	64,80	46K	20
01/09/2025	-0,16%	-0,10	63,54	62,59	62,59	64,80	576	6
29/08/2025	0,60%	0,38	63,64	63,76	63,59	64,06	2K	11
28/08/2025	-2,27%	-1,47	63,26	63,43	63,03	64,99	15K	16
27/08/2025	0,59%	0,38	64,73	64,27	64,27	64,97	47K	9
26/08/2025	0,77%	0,49	64,35	63,96	63,96	64,36	3K	6
25/08/2025	0,41%	0,26	63,86	63,60	63,48	63,86	1K	3
22/08/2025	2,61%	1,62	63,60	62,60	62,60	63,79	20K	21
21/08/2025	-1,38%	-0,87	61,98	61,80	61,80	61,98	6K	3
20/08/2025	-0,35%	-0,22	62,85	63,15	62,80	63,19	13K	5
19/08/2025	1,73%	1,07	63,07	63,89	63,07	63,98	30K	7
18/08/2025	-0,34%	-0,21	62,00	61,74	61,74	62,20	10K	13
15/08/2025	1,15%	0,71	62,21	61,68	61,53	62,21	14K	6
14/08/2025	0,05%	0,03	61,50	61,92	60,69	61,92	25K	11
13/08/2025	1,87%	1,13	61,47	60,84	60,78	61,77	22K	14
12/08/2025	-0,26%	-0,16	60,34	60,59	60,34	61,05	7K	6
11/08/2025	-1,27%	-0,78	60,50	61,28	60,50	62,38	21K	16
08/08/2025	0,39%	0,24	61,28	59,55	59,55	61,28	1K	9
07/08/2025	-0,38%	-0,23	61,04	62,38	60,62	62,38	36K	22
06/08/2025	0,89%	0,54	61,27	60,78	60,78	61,59	17K	10
05/08/2025	0,81%	0,49	60,73	59,03	59,03	60,73	9K	9
04/08/2025	1,35%	0,80	60,24	58,25	58,25	60,61	5K	29
01/08/2025	-3,48%	-2,14	59,44	61,58	59,44	61,58	24K	24
31/07/2025	1,30%	0,79	61,58	60,70	59,91	62,09	423K	33
30/07/2025	-1,82%	-1,13	60,79	62,13	60,79	62,13	35K	29
29/07/2025	-1,51%	-0,95	61,92	63,27	61,57	63,27	24K	47
28/07/2025	-1,30%	-0,83	62,87	63,25	62,87	64,08	3K	17
25/07/2025	2,41%	1,50	63,70	62,46	62,22	63,70	9K	9
24/07/2025	-1,27%	-0,80	62,20	62,23	62,20	63,13	4K	31
23/07/2025	0,67%	0,42	63,00	61,32	61,27	63,78	18K	33
22/07/2025	-1,04%	-0,66	62,58	63,20	61,86	63,20	42K	61
21/07/2025	1,05%	0,66	63,24	63,02	62,59	63,63	30K	27
18/07/2025	0,77%	0,48	62,58	62,26	61,38	62,58	4K	10
17/07/2025	-0,93%	-0,58	62,10	62,75	61,80	62,75	12K	14
16/07/2025	-	-	62,68	64,43	62,20	64,43	49K	59

Date,Open,High,Low,Close,Volume
26-Jan-26,71.50,71.55,70.50,70.91,42256
23-Jan-26,72.27,72.27,71.55,71.55,6704
22-Jan-26,73.85,73.85,72.33,72.33,5239
21-Jan-26,71.41,73.11,71.41,73.11,21727
20-Jan-26,72.40,72.69,71.45,71.51,3669
19-Jan-26,72.14,72.14,72.14,72.14,360
16-Jan-26,74.49,74.49,73.15,73.40,16212
15-Jan-26,74.96,75.32,73.92,74.41,571509
14-Jan-26,74.81,75.90,74.35,74.35,3735
13-Jan-26,75.44,75.91,75.40,75.42,224829
12-Jan-26,76.43,76.43,74.89,75.40,5444
09-Jan-26,77.23,77.30,75.95,76.43,165432
08-Jan-26,74.52,78.16,74.24,77.35,561479
07-Jan-26,74.88,74.88,73.51,74.06,5779
06-Jan-26,72.46,74.13,72.40,74.13,259667
05-Jan-26,72.45,72.96,72.11,72.96,12693
02-Jan-26,71.45,72.45,71.45,72.45,5325
30-Dec-25,73.40,73.40,72.87,72.87,1756
29-Dec-25,74.20,74.33,73.80,73.86,2148
26-Dec-25,72.45,74.19,72.45,73.46,1917
23-Dec-25,74.37,74.37,73.77,73.91,1853
22-Dec-25,74.41,75.46,74.41,75.46,2769
19-Dec-25,74.02,74.02,73.67,73.67,1401
18-Dec-25,73.82,74.19,73.16,73.78,24741
17-Dec-25,74.97,75.30,73.44,73.55,11858
16-Dec-25,74.62,76.00,74.24,74.27,4872
15-Dec-25,74.21,74.75,72.92,74.06,438495
12-Dec-25,74.14,74.17,74.14,74.17,1631
11-Dec-25,73.01,73.90,73.01,73.44,139768
10-Dec-25,72.04,73.29,72.04,73.29,110021
09-Dec-25,71.88,71.99,71.40,71.47,358
08-Dec-25,70.17,71.60,70.17,71.40,6024
05-Dec-25,70.04,72.00,69.89,71.61,35548
04-Dec-25,68.00,70.13,68.00,69.72,1738
03-Dec-25,69.22,69.53,69.00,69.53,1733
02-Dec-25,70.38,70.38,68.95,69.27,8497
01-Dec-25,71.65,71.65,70.50,70.50,3053
28-Nov-25,69.90,71.18,69.90,70.94,4376
27-Nov-25,73.17,74.48,69.85,69.90,2017
26-Nov-25,71.21,71.21,70.37,70.83,17138
25-Nov-25,70.55,71.20,69.78,71.16,18784
24-Nov-25,67.69,69.85,67.69,69.85,123489
21-Nov-25,67.61,69.28,66.71,69.08,135284
19-Nov-25,68.00,70.05,68.00,69.00,182782
18-Nov-25,68.24,69.57,68.00,69.50,59965
17-Nov-25,70.20,70.20,68.12,68.44,1370113
14-Nov-25,70.39,70.39,69.88,70.20,284078
13-Nov-25,71.25,71.46,70.35,70.39,27301
12-Nov-25,69.89,71.06,69.89,71.06,32124
11-Nov-25,69.49,70.33,69.49,70.08,12408
10-Nov-25,71.31,71.31,69.24,69.73,59677
07-Nov-25,69.92,70.60,69.14,70.60,10247
06-Nov-25,70.15,70.15,68.34,69.22,17454
05-Nov-25,69.13,71.08,69.08,70.70,19514
04-Nov-25,69.61,72.00,68.86,69.13,36705
03-Nov-25,69.28,70.64,69.03,69.61,8638
31-Oct-25,70.11,70.70,69.86,70.70,5742
30-Oct-25,71.05,71.52,70.90,71.12,27306
29-Oct-25,70.25,71.46,69.85,71.05,31399
28-Oct-25,71.10,71.10,70.16,70.63,41708
27-Oct-25,74.45,74.45,71.18,71.18,94167
24-Oct-25,66.64,75.30,66.64,75.06,349853
23-Oct-25,67.10,67.10,66.09,66.64,75960
22-Oct-25,67.63,67.94,66.65,67.47,67408
21-Oct-25,65.96,68.04,65.96,68.04,96516
20-Oct-25,64.40,64.73,64.28,64.30,13541
17-Oct-25,64.05,64.99,64.05,64.40,24420
16-Oct-25,63.41,63.96,63.41,63.96,8523
15-Oct-25,63.73,64.25,63.73,63.99,7684
14-Oct-25,61.39,64.19,61.39,63.98,17634
13-Oct-25,63.02,63.48,62.65,62.65,25714
10-Oct-25,62.61,63.12,62.61,62.65,5770
09-Oct-25,62.58,62.58,61.64,61.64,16700
08-Oct-25,64.17,64.17,62.59,62.92,64348
07-Oct-25,65.61,65.61,62.77,64.17,1395282
06-Oct-25,67.08,67.76,67.08,67.55,2904
03-Oct-25,65.53,67.33,65.53,67.08,203019
02-Oct-25,65.00,66.16,65.00,65.45,30456
01-Oct-25,64.50,64.92,64.50,64.92,15423
30-Sep-25,64.39,64.39,63.40,63.78,84502
29-Sep-25,64.44,64.44,63.35,63.72,46182
26-Sep-25,60.94,65.41,60.94,64.12,34915
25-Sep-25,62.79,62.79,61.00,62.19,68887
24-Sep-25,62.30,62.81,62.16,62.16,2430
23-Sep-25,62.80,63.09,62.16,62.16,6592
22-Sep-25,61.88,62.20,61.88,62.20,32146
19-Sep-25,61.85,61.86,61.70,61.86,13349
18-Sep-25,61.81,62.58,61.80,62.34,47800
17-Sep-25,61.62,62.69,61.46,61.80,16336
16-Sep-25,61.90,61.90,61.39,61.62,1481
15-Sep-25,62.50,62.50,61.87,61.87,1739
12-Sep-25,61.74,63.15,61.74,62.70,4213
11-Sep-25,62.80,63.36,62.76,63.01,8551
10-Sep-25,62.24,62.24,61.37,61.74,7321
09-Sep-25,63.22,63.22,62.50,62.58,12637
08-Sep-25,63.90,63.90,63.12,63.24,34673
05-Sep-25,63.73,64.20,63.42,63.50,254
04-Sep-25,63.40,63.73,63.21,63.73,1522
03-Sep-25,63.50,63.64,63.25,63.44,21134
02-Sep-25,64.49,64.80,63.60,64.20,46112
01-Sep-25,62.59,64.80,62.59,63.54,576
29-Aug-25,63.76,64.06,63.59,63.64,1913
28-Aug-25,63.43,64.99,63.03,63.26,15050
27-Aug-25,64.27,64.97,64.27,64.73,46522
26-Aug-25,63.96,64.36,63.96,64.35,3279
25-Aug-25,63.60,63.86,63.48,63.86,1211
22-Aug-25,62.60,63.79,62.60,63.60,19875
21-Aug-25,61.80,61.98,61.80,61.98,6489
20-Aug-25,63.15,63.19,62.80,62.85,13253
19-Aug-25,63.89,63.98,63.07,63.07,29514
18-Aug-25,61.74,62.20,61.74,62.00,10130
15-Aug-25,61.68,62.21,61.53,62.21,14233
14-Aug-25,61.92,61.92,60.69,61.50,24874
13-Aug-25,60.84,61.77,60.78,61.47,21626
12-Aug-25,60.59,61.05,60.34,60.34,6962
11-Aug-25,61.28,62.38,60.50,60.50,21358
08-Aug-25,59.55,61.28,59.55,61.28,1029
07-Aug-25,62.38,62.38,60.62,61.04,35867
06-Aug-25,60.78,61.59,60.78,61.27,17348
05-Aug-25,59.03,60.73,59.03,60.73,8901
04-Aug-25,58.25,60.61,58.25,60.24,4630
01-Aug-25,61.58,61.58,59.44,59.44,24305
31-Jul-25,60.70,62.09,59.91,61.58,422537
30-Jul-25,62.13,62.13,60.79,60.79,35422
29-Jul-25,63.27,63.27,61.57,61.92,24077
28-Jul-25,63.25,64.08,62.87,62.87,3291
25-Jul-25,62.46,63.70,62.22,63.70,8559
24-Jul-25,62.23,63.13,62.20,62.20,4065
23-Jul-25,61.32,63.78,61.27,63.00,17718
22-Jul-25,63.20,63.20,61.86,62.58,42185
21-Jul-25,63.02,63.63,62.59,63.24,30356
18-Jul-25,62.26,62.58,61.38,62.58,4014
17-Jul-25,62.75,62.75,61.80,62.10,12090
16-Jul-25,64.43,64.43,62.20,62.68,48643

*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: FDMO34