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
07/05/2026	-1,18%	-0,71	59,53	60,70	59,53	60,70	4K	9
06/05/2026	4,58%	2,64	60,24	59,52	59,30	60,30	1K	12
05/05/2026	0,30%	0,17	57,60	57,43	56,82	57,92	12K	17
04/05/2026	-3,43%	-2,04	57,43	59,47	57,02	59,47	19K	35
30/04/2026	-2,44%	-1,49	59,47	58,90	57,70	59,65	96K	22
29/04/2026	-0,38%	-0,23	60,96	61,00	60,80	61,20	59K	18
28/04/2026	-1,47%	-0,91	61,19	62,25	61,19	62,25	554	5

27/04/2026	0,58%	0,36	62,10	61,74	61,74	62,10	495	4
24/04/2026	-1,47%	-0,92	61,74	61,99	61,60	62,09	9K	21
23/04/2026	0,27%	0,17	62,66	62,28	62,28	62,66	6K	2
22/04/2026	-1,98%	-1,26	62,49	64,39	62,49	64,39	8K	4
20/04/2026	-0,86%	-0,55	63,75	64,30	63,75	64,30	1K	3
17/04/2026	1,47%	0,93	64,30	62,60	62,14	64,77	35K	13
16/04/2026	-0,46%	-0,29	63,37	64,30	63,37	64,30	7K	6
15/04/2026	2,28%	1,42	63,66	60,99	60,99	63,71	157K	16
14/04/2026	2,71%	1,64	62,24	62,44	62,24	63,66	36K	14
13/04/2026	-0,43%	-0,26	60,60	60,67	60,60	60,67	7K	3
10/04/2026	-1,44%	-0,89	60,86	62,27	60,60	62,27	54K	39
09/04/2026	-0,99%	-0,62	61,75	61,73	61,57	62,02	12K	8
08/04/2026	4,79%	2,85	62,37	61,15	61,15	62,37	13K	11
07/04/2026	0,00%	0,00	59,52	60,12	59,19	60,12	6K	4
06/04/2026	-0,25%	-0,15	59,52	60,16	59,35	60,16	7K	32
02/04/2026	-1,06%	-0,64	59,67	59,65	58,72	59,85	34K	19
01/04/2026	1,11%	0,66	60,31	59,71	59,71	60,31	247K	7
31/03/2026	1,29%	0,76	59,65	59,15	59,15	59,92	1K	9
30/03/2026	-0,83%	-0,49	58,89	58,93	58,55	59,34	16K	26
27/03/2026	-2,08%	-1,26	59,38	61,25	59,38	61,25	7K	17
26/03/2026	-3,55%	-2,23	60,64	60,25	60,25	61,32	52K	13
25/03/2026	0,61%	0,38	62,87	63,12	62,41	63,12	25K	3
24/03/2026	0,77%	0,48	62,49	62,00	61,90	62,49	10K	8
23/03/2026	2,29%	1,39	62,01	62,28	62,01	62,61	790K	12
20/03/2026	-0,38%	-0,23	60,62	61,13	60,46	61,31	4K	8
19/03/2026	-1,23%	-0,76	60,85	60,90	60,67	60,90	3K	7
18/03/2026	-0,40%	-0,25	61,61	62,34	61,61	62,34	12K	5
17/03/2026	0,59%	0,36	61,86	61,00	61,00	62,37	927	9
16/03/2026	-0,60%	-0,37	61,50	61,89	61,50	62,42	2K	7
13/03/2026	-2,09%	-1,32	61,87	61,92	61,87	62,34	27K	9
12/03/2026	1,46%	0,91	63,19	62,91	61,83	63,25	24K	23
11/03/2026	-1,66%	-1,05	62,28	63,97	62,28	64,09	3K	11
10/03/2026	0,99%	0,62	63,33	64,16	63,33	64,26	9K	18
09/03/2026	-1,01%	-0,64	62,71	62,77	61,63	63,04	12K	18
06/03/2026	-2,18%	-1,41	63,35	64,77	63,35	64,77	18K	16
05/03/2026	-3,49%	-2,34	64,76	70,99	64,76	70,99	13K	31
04/03/2026	0,00%	0,00	67,10	67,78	67,10	68,50	14K	8
03/03/2026	-2,65%	-1,83	67,10	69,40	67,10	69,48	40K	15
02/03/2026	-4,05%	-2,91	68,93	72,61	68,77	72,62	64K	35
27/02/2026	-2,92%	-2,16	71,84	73,51	71,84	73,51	11K	10
26/02/2026	0,38%	0,28	74,00	74,74	74,00	75,87	38K	15
25/02/2026	0,12%	0,09	73,72	72,97	72,97	74,46	2K	9
24/02/2026	4,38%	3,09	73,63	70,86	70,78	73,69	15K	12
23/02/2026	-2,08%	-1,50	70,54	72,60	70,10	72,60	30K	24
20/02/2026	0,39%	0,28	72,04	72,48	71,68	72,48	4K	8
19/02/2026	-1,60%	-1,17	71,76	72,65	71,56	72,65	2K	8
18/02/2026	-1,17%	-0,86	72,93	75,05	72,93	75,05	7K	6
13/02/2026	1,25%	0,91	73,79	73,08	73,08	74,81	77K	12
12/02/2026	2,07%	1,48	72,88	70,71	70,71	72,88	34K	20
11/02/2026	1,05%	0,74	71,40	70,46	70,22	71,40	159K	22
10/02/2026	0,04%	0,03	70,66	70,70	70,66	71,59	146K	14
09/02/2026	-1,66%	-1,19	70,63	71,88	70,48	72,02	49K	42
06/02/2026	-0,10%	-0,07	71,82	72,00	71,54	72,21	41K	23
05/02/2026	-1,15%	-0,84	71,89	72,87	71,20	72,87	22K	11
04/02/2026	0,62%	0,45	72,73	72,78	71,46	73,01	58K	17
03/02/2026	-0,56%	-0,41	72,28	73,42	71,45	73,42	55K	16
02/02/2026	-0,16%	-0,12	72,69	72,86	72,52	73,38	13K	16
30/01/2026	-0,41%	-0,30	72,81	72,98	72,69	73,24	16K	9
29/01/2026	1,98%	1,42	73,11	72,59	72,59	73,15	32K	5
28/01/2026	-0,78%	-0,56	71,69	71,97	71,69	72,25	8K	4
27/01/2026	1,89%	1,34	72,25	70,49	70,49	72,25	67K	14
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	-	-	64,30	64,40	64,28	64,73	14K	13

Date,Open,High,Low,Close,Volume
07-May-26,60.70,60.70,59.53,59.53,3682
06-May-26,59.52,60.30,59.30,60.24,1435
05-May-26,57.43,57.92,56.82,57.60,12373
04-May-26,59.47,59.47,57.02,57.43,18617
30-Apr-26,58.90,59.65,57.70,59.47,96371
29-Apr-26,61.00,61.20,60.80,60.96,59310
28-Apr-26,62.25,62.25,61.19,61.19,554
27-Apr-26,61.74,62.10,61.74,62.10,495
24-Apr-26,61.99,62.09,61.60,61.74,8726
23-Apr-26,62.28,62.66,62.28,62.66,6328
22-Apr-26,64.39,64.39,62.49,62.49,8431
20-Apr-26,64.30,64.30,63.75,63.75,1154
17-Apr-26,62.60,64.77,62.14,64.30,35289
16-Apr-26,64.30,64.30,63.37,63.37,7402
15-Apr-26,60.99,63.71,60.99,63.66,156998
14-Apr-26,62.44,63.66,62.24,62.24,36232
13-Apr-26,60.67,60.67,60.60,60.60,6546
10-Apr-26,62.27,62.27,60.60,60.86,54372
09-Apr-26,61.73,62.02,61.57,61.75,12167
08-Apr-26,61.15,62.37,61.15,62.37,13178
07-Apr-26,60.12,60.12,59.19,59.52,6098
06-Apr-26,60.16,60.16,59.35,59.52,7433
02-Apr-26,59.65,59.85,58.72,59.67,33810
01-Apr-26,59.71,60.31,59.71,60.31,246725
31-Mar-26,59.15,59.92,59.15,59.65,1247
30-Mar-26,58.93,59.34,58.55,58.89,15690
27-Mar-26,61.25,61.25,59.38,59.38,6963
26-Mar-26,60.25,61.32,60.25,60.64,51731
25-Mar-26,63.12,63.12,62.41,62.87,25032
24-Mar-26,62.00,62.49,61.90,62.49,9643
23-Mar-26,62.28,62.61,62.01,62.01,790336
20-Mar-26,61.13,61.31,60.46,60.62,4018
19-Mar-26,60.90,60.90,60.67,60.85,2853
18-Mar-26,62.34,62.34,61.61,61.61,11843
17-Mar-26,61.00,62.37,61.00,61.86,927
16-Mar-26,61.89,62.42,61.50,61.50,2104
13-Mar-26,61.92,62.34,61.87,61.87,26672
12-Mar-26,62.91,63.25,61.83,63.19,24449
11-Mar-26,63.97,64.09,62.28,62.28,2823
10-Mar-26,64.16,64.26,63.33,63.33,9483
09-Mar-26,62.77,63.04,61.63,62.71,12044
06-Mar-26,64.77,64.77,63.35,63.35,17785
05-Mar-26,70.99,70.99,64.76,64.76,12889
04-Mar-26,67.78,68.50,67.10,67.10,14373
03-Mar-26,69.40,69.48,67.10,67.10,40083
02-Mar-26,72.61,72.62,68.77,68.93,64499
27-Feb-26,73.51,73.51,71.84,71.84,11298
26-Feb-26,74.74,75.87,74.00,74.00,38255
25-Feb-26,72.97,74.46,72.97,73.72,2215
24-Feb-26,70.86,73.69,70.78,73.63,15091
23-Feb-26,72.60,72.60,70.10,70.54,30433
20-Feb-26,72.48,72.48,71.68,72.04,3742
19-Feb-26,72.65,72.65,71.56,71.76,1878
18-Feb-26,75.05,75.05,72.93,72.93,7082
13-Feb-26,73.08,74.81,73.08,73.79,76552
12-Feb-26,70.71,72.88,70.71,72.88,33744
11-Feb-26,70.46,71.40,70.22,71.40,158902
10-Feb-26,70.70,71.59,70.66,70.66,145665
09-Feb-26,71.88,72.02,70.48,70.63,49121
06-Feb-26,72.00,72.21,71.54,71.82,41179
05-Feb-26,72.87,72.87,71.20,71.89,22236
04-Feb-26,72.78,73.01,71.46,72.73,58304
03-Feb-26,73.42,73.42,71.45,72.28,55280
02-Feb-26,72.86,73.38,72.52,72.69,12508
30-Jan-26,72.98,73.24,72.69,72.81,15942
29-Jan-26,72.59,73.15,72.59,73.11,31741
28-Jan-26,71.97,72.25,71.69,71.69,8104
27-Jan-26,70.49,72.25,70.49,72.25,66980
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

*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