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
07/04/2025	-3,27%	-1,84	54,46	54,07	53,43	55,82	26K	40
04/04/2025	3,80%	2,06	56,30	53,99	53,49	56,57	30K	34
03/04/2025	-5,60%	-3,22	54,24	55,00	53,99	55,00	24K	21
02/04/2025	2,57%	1,44	57,46	55,99	55,99	58,00	261K	35
01/04/2025	-2,74%	-1,58	56,02	57,52	56,02	57,52	104K	14
31/03/2025	2,89%	1,62	57,60	56,54	54,93	57,60	7K	16
28/03/2025	-2,32%	-1,33	55,98	57,89	55,59	57,89	3K	13

27/03/2025	-2,68%	-1,58	57,31	59,27	56,57	59,40	5K	18
26/03/2025	1,50%	0,87	58,89	58,14	58,14	59,11	21K	44
25/03/2025	-1,04%	-0,61	58,02	57,46	57,46	59,00	55K	9
24/03/2025	1,75%	1,01	58,63	58,20	58,00	58,98	28K	47
21/03/2025	1,07%	0,61	57,62	57,00	56,87	57,62	16K	12
20/03/2025	1,21%	0,68	57,01	57,06	56,77	57,41	2K	8
19/03/2025	-0,79%	-0,45	56,33	57,01	56,33	57,90	6K	14
18/03/2025	0,14%	0,08	56,78	57,27	56,24	57,27	12K	24
17/03/2025	1,29%	0,72	56,70	54,94	54,94	56,81	5K	16
14/03/2025	1,36%	0,75	55,98	55,44	55,44	55,98	5K	9
13/03/2025	-1,23%	-0,69	55,23	56,04	55,23	57,79	38K	47
12/03/2025	-0,14%	-0,08	55,92	58,88	55,41	58,88	16K	13
11/03/2025	-4,21%	-2,46	56,00	58,46	55,57	58,46	34K	53
10/03/2025	1,63%	0,94	58,46	56,48	56,48	58,70	121K	32
07/03/2025	3,42%	1,90	57,52	56,18	55,16	57,60	49K	54
06/03/2025	0,74%	0,41	55,62	54,55	54,47	55,84	6K	17
05/03/2025	-1,36%	-0,76	55,21	53,00	53,00	55,59	9K	22
28/02/2025	2,64%	1,44	55,97	54,34	54,34	56,56	15K	17
27/02/2025	-0,96%	-0,53	54,53	54,78	54,21	55,48	3K	10
26/02/2025	1,21%	0,66	55,06	54,59	54,40	55,65	83K	54
25/02/2025	1,85%	0,99	54,40	54,10	53,81	54,64	222K	70
24/02/2025	0,72%	0,38	53,41	53,57	52,99	53,64	309K	26
21/02/2025	-0,88%	-0,47	53,03	53,70	53,03	53,75	21K	25
20/02/2025	-0,56%	-0,30	53,50	54,34	53,10	54,34	14K	16
19/02/2025	1,11%	0,59	53,80	53,75	52,68	53,82	42K	37
18/02/2025	-2,35%	-1,28	53,21	53,62	52,51	53,62	389K	86
17/02/2025	0,57%	0,31	54,49	54,30	53,45	54,96	1K	19
14/02/2025	-0,02%	-0,01	54,18	55,10	53,65	55,10	12K	20
13/02/2025	1,48%	0,79	54,19	53,97	53,72	54,31	18K	39
12/02/2025	0,07%	0,04	53,40	54,00	52,67	54,00	28K	25
11/02/2025	-0,35%	-0,19	53,36	53,61	53,11	53,61	22K	24
10/02/2025	-0,67%	-0,36	53,55	54,45	53,06	54,45	100K	52
07/02/2025	1,09%	0,58	53,91	53,58	52,60	53,97	87K	48
06/02/2025	-7,57%	-4,37	53,33	55,21	53,33	55,44	3M	144
05/02/2025	-1,42%	-0,83	57,70	58,39	57,70	59,80	284K	69
04/02/2025	0,97%	0,56	58,53	57,86	57,60	58,60	10K	14
03/02/2025	-1,41%	-0,83	57,97	56,99	56,71	58,37	60K	49
31/01/2025	-2,50%	-1,51	58,80	60,70	58,60	60,70	39K	26
30/01/2025	0,32%	0,19	60,31	58,91	58,91	61,20	18K	27
29/01/2025	1,57%	0,93	60,12	59,79	59,03	60,12	8K	9
28/01/2025	-3,32%	-2,03	59,19	61,25	58,26	61,25	106K	34
27/01/2025	2,10%	1,26	61,22	58,92	58,92	61,45	4K	10
24/01/2025	-0,32%	-0,19	59,96	60,21	59,54	60,28	12K	27
23/01/2025	-2,97%	-1,84	60,15	62,28	59,31	62,28	24K	20
22/01/2025	-1,29%	-0,81	61,99	60,76	59,46	61,99	696K	148
21/01/2025	8,09%	4,70	62,80	62,20	61,94	62,82	196K	41
20/01/2025	-5,97%	-3,69	58,10	61,26	57,35	62,07	19K	20
17/01/2025	1,76%	1,07	61,79	59,80	59,80	61,79	13K	7
16/01/2025	0,80%	0,48	60,72	60,18	59,79	60,88	16K	16
15/01/2025	1,93%	1,14	60,24	60,15	59,87	60,74	20K	15
14/01/2025	0,10%	0,06	59,10	58,88	58,80	59,10	6K	3
13/01/2025	0,10%	0,06	59,04	58,96	58,34	59,28	5K	15
10/01/2025	-0,99%	-0,59	58,98	59,02	58,75	59,58	7K	14
09/01/2025	-4,40%	-2,74	59,57	61,06	59,47	61,06	18K	29
08/01/2025	4,69%	2,79	62,31	59,49	58,97	62,31	12K	18
07/01/2025	-1,51%	-0,91	59,52	61,04	59,38	61,04	6K	17
06/01/2025	-2,28%	-1,41	60,43	58,74	58,74	62,30	47K	16
03/01/2025	3,95%	2,35	61,84	59,30	59,00	61,84	205K	17
02/01/2025	-2,70%	-1,65	59,49	59,91	59,49	62,09	94K	24
30/12/2024	-2,02%	-1,26	61,14	61,60	60,75	62,09	48K	14
27/12/2024	0,00%	0,00	62,40	62,41	62,10	62,88	18K	13
26/12/2024	1,76%	1,08	62,40	62,00	61,56	62,46	31K	32
23/12/2024	1,62%	0,98	61,32	61,14	60,48	61,56	89K	62
20/12/2024	-3,13%	-1,95	60,34	59,00	58,56	60,60	116K	42
19/12/2024	1,45%	0,89	62,29	60,17	59,50	62,29	14K	37
18/12/2024	0,80%	0,49	61,40	60,72	60,72	62,58	100K	49
17/12/2024	-1,74%	-1,08	60,91	61,56	60,60	61,56	16K	12
16/12/2024	-1,13%	-0,71	61,99	61,70	60,14	61,99	203K	72
13/12/2024	-0,10%	-0,06	62,70	62,59	62,18	62,85	17K	9
12/12/2024	0,59%	0,37	62,76	61,54	61,12	62,76	55K	25
11/12/2024	-3,14%	-2,02	62,39	65,06	61,80	65,06	77K	34
10/12/2024	-0,23%	-0,15	64,41	65,21	63,96	65,21	63K	24
09/12/2024	0,59%	0,38	64,56	64,83	63,91	65,22	45K	30
06/12/2024	2,30%	1,44	64,18	63,18	63,18	64,20	81K	23
05/12/2024	-2,47%	-1,59	62,74	63,56	62,30	63,56	53K	26
04/12/2024	-2,49%	-1,64	64,33	66,46	64,00	66,46	54K	25
03/12/2024	-0,92%	-0,61	65,97	65,24	65,24	66,92	79K	31
02/12/2024	-0,60%	-0,40	66,58	67,65	66,58	68,00	115K	43
29/11/2024	-0,18%	-0,12	66,98	67,66	66,40	68,52	178K	20
28/11/2024	1,98%	1,30	67,10	64,48	63,00	67,60	45K	36
27/11/2024	1,51%	0,98	65,80	65,21	65,16	65,80	31K	17
26/11/2024	-2,92%	-1,95	64,82	65,70	64,33	65,70	173K	70
25/11/2024	3,23%	2,09	66,77	65,69	65,66	66,86	97K	47
22/11/2024	3,17%	1,99	64,68	62,65	62,65	66,18	150K	23
21/11/2024	-1,89%	-1,21	62,69	64,53	61,74	64,53	174K	29
19/11/2024	-1,02%	-0,66	63,90	64,76	63,66	64,98	83K	40
18/11/2024	0,83%	0,53	64,56	64,00	63,54	64,77	4K	37
14/11/2024	-0,14%	-0,09	64,03	62,83	62,83	64,86	40K	17
13/11/2024	0,16%	0,10	64,12	64,02	63,39	64,62	68K	30
12/11/2024	-0,93%	-0,60	64,02	65,27	63,25	65,27	31K	22
11/11/2024	2,82%	1,77	64,62	64,60	63,70	65,22	239K	82
08/11/2024	0,72%	0,45	62,85	62,60	62,60	63,29	43K	71
07/11/2024	0,11%	0,07	62,40	62,33	61,76	63,11	391K	22
06/11/2024	3,04%	1,84	62,33	65,77	61,18	65,77	129K	25
05/11/2024	0,52%	0,31	60,49	61,72	59,53	61,80	12K	22
04/11/2024	0,22%	0,13	60,18	60,52	59,40	60,92	51K	20
01/11/2024	0,50%	0,30	60,05	59,16	59,16	60,60	29K	17
31/10/2024	-1,08%	-0,65	59,75	60,77	59,35	60,77	143K	28
30/10/2024	0,67%	0,40	60,40	59,36	59,36	60,77	97K	57
29/10/2024	-7,26%	-4,70	60,00	60,20	58,58	60,54	479K	168
28/10/2024	1,71%	1,09	64,70	63,78	63,66	64,80	264K	55
25/10/2024	0,06%	0,04	63,61	64,02	63,10	64,02	140K	20
24/10/2024	0,60%	0,38	63,57	63,96	63,30	64,27	53K	12
23/10/2024	-0,46%	-0,29	63,19	63,36	63,00	64,00	28K	30
22/10/2024	2,12%	1,32	63,48	62,58	62,52	63,54	64K	36
21/10/2024	-1,58%	-1,00	62,16	63,18	62,16	63,54	78K	19
18/10/2024	1,02%	0,64	63,16	62,82	62,82	63,36	216K	26
17/10/2024	0,56%	0,35	62,52	62,80	62,33	63,00	42K	15
16/10/2024	0,11%	0,07	62,17	60,85	60,85	63,00	115K	22
15/10/2024	1,65%	1,01	62,10	61,49	61,38	62,10	25K	19
14/10/2024	0,73%	0,44	61,09	59,43	59,43	61,09	20K	17
11/10/2024	1,90%	1,13	60,65	59,07	59,07	60,70	9K	13
10/10/2024	0,63%	0,37	59,52	59,21	59,21	59,69	44K	11
09/10/2024	1,58%	0,92	59,15	58,82	58,62	59,75	10K	17
08/10/2024	1,30%	0,75	58,23	57,48	57,21	58,23	176K	17
07/10/2024	0,16%	0,09	57,48	57,39	57,32	57,78	8K	12
04/10/2024	0,47%	0,27	57,39	58,23	57,14	58,23	25K	13
03/10/2024	-0,33%	-0,19	57,12	57,01	56,88	57,20	8K	16
02/10/2024	-2,13%	-1,25	57,31	59,15	56,98	59,15	374K	40
01/10/2024	1,56%	0,90	58,56	58,38	58,08	58,90	20K	29
30/09/2024	-1,84%	-1,08	57,66	56,91	56,88	57,91	19K	20
27/09/2024	0,86%	0,50	58,74	59,46	58,62	59,68	31K	20
26/09/2024	2,05%	1,17	58,24	57,54	57,50	58,38	72K	25
25/09/2024	-3,63%	-2,15	57,07	58,14	56,60	58,14	377K	63
24/09/2024	-0,22%	-0,13	59,22	59,70	59,22	59,76	22K	8
23/09/2024	0,02%	0,01	59,35	59,70	59,35	60,31	599K	15
20/09/2024	-	-	59,34	59,05	58,75	59,34	7K	13

Date,Open,High,Low,Close,Volume
07-Apr-25,54.07,55.82,53.43,54.46,26241
04-Apr-25,53.99,56.57,53.49,56.30,30108
03-Apr-25,55.00,55.00,53.99,54.24,23841
02-Apr-25,55.99,58.00,55.99,57.46,260725
01-Apr-25,57.52,57.52,56.02,56.02,104349
31-Mar-25,56.54,57.60,54.93,57.60,7251
28-Mar-25,57.89,57.89,55.59,55.98,3133
27-Mar-25,59.27,59.40,56.57,57.31,5343
26-Mar-25,58.14,59.11,58.14,58.89,20965
25-Mar-25,57.46,59.00,57.46,58.02,54847
24-Mar-25,58.20,58.98,58.00,58.63,27547
21-Mar-25,57.00,57.62,56.87,57.62,15893
20-Mar-25,57.06,57.41,56.77,57.01,1718
19-Mar-25,57.01,57.90,56.33,56.33,6096
18-Mar-25,57.27,57.27,56.24,56.78,12357
17-Mar-25,54.94,56.81,54.94,56.70,5390
14-Mar-25,55.44,55.98,55.44,55.98,4632
13-Mar-25,56.04,57.79,55.23,55.23,38050
12-Mar-25,58.88,58.88,55.41,55.92,16127
11-Mar-25,58.46,58.46,55.57,56.00,34047
10-Mar-25,56.48,58.70,56.48,58.46,121332
07-Mar-25,56.18,57.60,55.16,57.52,48527
06-Mar-25,54.55,55.84,54.47,55.62,5981
05-Mar-25,53.00,55.59,53.00,55.21,9296
28-Feb-25,54.34,56.56,54.34,55.97,14913
27-Feb-25,54.78,55.48,54.21,54.53,2982
26-Feb-25,54.59,55.65,54.40,55.06,83478
25-Feb-25,54.10,54.64,53.81,54.40,222270
24-Feb-25,53.57,53.64,52.99,53.41,308621
21-Feb-25,53.70,53.75,53.03,53.03,21430
20-Feb-25,54.34,54.34,53.10,53.50,13674
19-Feb-25,53.75,53.82,52.68,53.80,42442
18-Feb-25,53.62,53.62,52.51,53.21,388632
17-Feb-25,54.30,54.96,53.45,54.49,1350
14-Feb-25,55.10,55.10,53.65,54.18,11509
13-Feb-25,53.97,54.31,53.72,54.19,18311
12-Feb-25,54.00,54.00,52.67,53.40,28392
11-Feb-25,53.61,53.61,53.11,53.36,21775
10-Feb-25,54.45,54.45,53.06,53.55,99514
07-Feb-25,53.58,53.97,52.60,53.91,86836
06-Feb-25,55.21,55.44,53.33,53.33,3187111
05-Feb-25,58.39,59.80,57.70,57.70,283735
04-Feb-25,57.86,58.60,57.60,58.53,10151
03-Feb-25,56.99,58.37,56.71,57.97,59597
31-Jan-25,60.70,60.70,58.60,58.80,39034
30-Jan-25,58.91,61.20,58.91,60.31,17940
29-Jan-25,59.79,60.12,59.03,60.12,8028
28-Jan-25,61.25,61.25,58.26,59.19,105891
27-Jan-25,58.92,61.45,58.92,61.22,3720
24-Jan-25,60.21,60.28,59.54,59.96,11774
23-Jan-25,62.28,62.28,59.31,60.15,24353
22-Jan-25,60.76,61.99,59.46,61.99,695663
21-Jan-25,62.20,62.82,61.94,62.80,195806
20-Jan-25,61.26,62.07,57.35,58.10,18553
17-Jan-25,59.80,61.79,59.80,61.79,12518
16-Jan-25,60.18,60.88,59.79,60.72,16359
15-Jan-25,60.15,60.74,59.87,60.24,19688
14-Jan-25,58.88,59.10,58.80,59.10,5966
13-Jan-25,58.96,59.28,58.34,59.04,5291
10-Jan-25,59.02,59.58,58.75,58.98,7195
09-Jan-25,61.06,61.06,59.47,59.57,17782
08-Jan-25,59.49,62.31,58.97,62.31,11986
07-Jan-25,61.04,61.04,59.38,59.52,6343
06-Jan-25,58.74,62.30,58.74,60.43,46849
03-Jan-25,59.30,61.84,59.00,61.84,204863
02-Jan-25,59.91,62.09,59.49,59.49,93724
30-Dec-24,61.60,62.09,60.75,61.14,48335
27-Dec-24,62.41,62.88,62.10,62.40,18464
26-Dec-24,62.00,62.46,61.56,62.40,30702
23-Dec-24,61.14,61.56,60.48,61.32,89095
20-Dec-24,59.00,60.60,58.56,60.34,116146
19-Dec-24,60.17,62.29,59.50,62.29,14275
18-Dec-24,60.72,62.58,60.72,61.40,100408
17-Dec-24,61.56,61.56,60.60,60.91,16085
16-Dec-24,61.70,61.99,60.14,61.99,203026
13-Dec-24,62.59,62.85,62.18,62.70,16604
12-Dec-24,61.54,62.76,61.12,62.76,54871
11-Dec-24,65.06,65.06,61.80,62.39,76894
10-Dec-24,65.21,65.21,63.96,64.41,63472
09-Dec-24,64.83,65.22,63.91,64.56,45134
06-Dec-24,63.18,64.20,63.18,64.18,80956
05-Dec-24,63.56,63.56,62.30,62.74,53206
04-Dec-24,66.46,66.46,64.00,64.33,54397
03-Dec-24,65.24,66.92,65.24,65.97,79239
02-Dec-24,67.65,68.00,66.58,66.58,115396
29-Nov-24,67.66,68.52,66.40,66.98,177786
28-Nov-24,64.48,67.60,63.00,67.10,45076
27-Nov-24,65.21,65.80,65.16,65.80,30809
26-Nov-24,65.70,65.70,64.33,64.82,173104
25-Nov-24,65.69,66.86,65.66,66.77,96590
22-Nov-24,62.65,66.18,62.65,64.68,149881
21-Nov-24,64.53,64.53,61.74,62.69,173538
19-Nov-24,64.76,64.98,63.66,63.90,82937
18-Nov-24,64.00,64.77,63.54,64.56,4049
14-Nov-24,62.83,64.86,62.83,64.03,40090
13-Nov-24,64.02,64.62,63.39,64.12,68242
12-Nov-24,65.27,65.27,63.25,64.02,30750
11-Nov-24,64.60,65.22,63.70,64.62,238565
08-Nov-24,62.60,63.29,62.60,62.85,42699
07-Nov-24,62.33,63.11,61.76,62.40,391215
06-Nov-24,65.77,65.77,61.18,62.33,129247
05-Nov-24,61.72,61.80,59.53,60.49,11834
04-Nov-24,60.52,60.92,59.40,60.18,50993
01-Nov-24,59.16,60.60,59.16,60.05,28749
31-Oct-24,60.77,60.77,59.35,59.75,142799
30-Oct-24,59.36,60.77,59.36,60.40,97279
29-Oct-24,60.20,60.54,58.58,60.00,479095
28-Oct-24,63.78,64.80,63.66,64.70,264129
25-Oct-24,64.02,64.02,63.10,63.61,139695
24-Oct-24,63.96,64.27,63.30,63.57,53438
23-Oct-24,63.36,64.00,63.00,63.19,27829
22-Oct-24,62.58,63.54,62.52,63.48,64019
21-Oct-24,63.18,63.54,62.16,62.16,78028
18-Oct-24,62.82,63.36,62.82,63.16,215763
17-Oct-24,62.80,63.00,62.33,62.52,42447
16-Oct-24,60.85,63.00,60.85,62.17,114554
15-Oct-24,61.49,62.10,61.38,62.10,24725
14-Oct-24,59.43,61.09,59.43,61.09,19752
11-Oct-24,59.07,60.70,59.07,60.65,8629
10-Oct-24,59.21,59.69,59.21,59.52,43599
09-Oct-24,58.82,59.75,58.62,59.15,9978
08-Oct-24,57.48,58.23,57.21,58.23,175505
07-Oct-24,57.39,57.78,57.32,57.48,7612
04-Oct-24,58.23,58.23,57.14,57.39,24909
03-Oct-24,57.01,57.20,56.88,57.12,8485
02-Oct-24,59.15,59.15,56.98,57.31,374160
01-Oct-24,58.38,58.90,58.08,58.56,19711
30-Sep-24,56.91,57.91,56.88,57.66,18670
27-Sep-24,59.46,59.68,58.62,58.74,30674
26-Sep-24,57.54,58.38,57.50,58.24,72479
25-Sep-24,58.14,58.14,56.60,57.07,376594
24-Sep-24,59.70,59.76,59.22,59.22,21505
23-Sep-24,59.70,60.31,59.35,59.35,599222
20-Sep-24,59.05,59.34,58.75,59.34,7142

*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