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
26/10/2020	-2,26%	-1,04	44,89	45,93	44,89	45,93	588	8
23/10/2020	0,15%	0,07	45,93	46,59	45,75	46,63	9K	31
22/10/2020	6,45%	2,78	45,86	44,39	44,37	45,86	770	8
16/10/2020	1,77%	0,75	43,08	43,08	43,08	43,08	43	1
14/10/2020	-1,81%	-0,78	42,33	42,85	42,33	42,85	212	2
13/10/2020	4,66%	1,92	43,11	43,00	43,00	43,11	258	2
08/10/2020	8,37%	3,18	41,19	40,99	40,99	41,20	168K	5
01/10/2020	1,88%	0,70	38,01	38,01	38,01	38,01	380	1
29/09/2020	1,61%	0,59	37,31	37,30	37,30	37,36	784	3
24/09/2020	-0,03%	-0,01	36,72	36,55	36,55	36,75	132K	4
04/09/2020	0,33%	0,12	36,73	36,64	36,61	36,73	451K	8

01/09/2020	-4,26%	-1,63	36,61	36,61	36,61	36,61	4K	1
26/08/2020	-1,52%	-0,59	38,24	38,24	38,24	38,24	4K	1
24/08/2020	1,62%	0,62	38,83	38,83	38,83	38,83	1K	1
18/08/2020	10,63%	3,67	38,21	38,21	38,21	38,21	78K	3
31/07/2020	-2,10%	-0,74	34,54	34,54	34,54	34,54	55K	3
23/07/2020	10,73%	3,42	35,28	35,28	35,28	35,28	352	1
24/06/2020	-1,79%	-0,58	31,86	31,86	31,86	31,86	318	1
22/06/2020	-9,31%	-3,33	32,44	32,46	32,44	32,46	143K	4
09/06/2020	13,56%	4,27	35,77	35,54	35,54	35,77	113K	6
26/05/2020	8,06%	2,35	31,50	31,50	31,50	31,50	315	1
29/04/2020	12,42%	3,22	29,15	25,00	25,00	29,25	409K	12
22/04/2020	-2,41%	-0,64	25,93	26,01	25,93	26,01	172K	6
13/04/2020	-6,71%	-1,91	26,57	26,75	26,57	26,75	5K	2
27/03/2020	2,48%	0,69	28,48	28,48	28,48	28,48	284	1
25/03/2020	30,53%	6,50	27,79	27,83	27,79	27,83	89K	4
23/03/2020	-4,70%	-1,05	21,29	21,23	21,23	21,29	68K	8
19/03/2020	-13,01%	-3,34	22,34	22,34	22,34	22,34	36K	2
12/03/2020	-9,77%	-2,78	25,68	25,68	25,68	25,68	1K	1
09/03/2020	-12,67%	-4,13	28,46	28,46	28,46	28,46	102K	2
03/03/2020	1,53%	0,49	32,59	32,59	32,59	32,59	52K	2
02/03/2020	5,63%	1,71	32,10	32,10	32,10	32,10	2K	2
28/02/2020	-13,57%	-4,77	30,39	30,39	30,39	30,39	49K	3
19/02/2020	-5,91%	-2,21	35,16	35,40	35,16	35,40	170K	5
06/01/2020	-2,25%	-0,86	37,37	37,37	37,37	37,37	4K	1
27/12/2019	1,38%	0,52	38,23	38,23	38,23	38,23	4K	1
17/12/2019	-0,89%	-0,34	37,71	37,71	37,71	37,71	75K	1
16/12/2019	0,24%	0,09	38,05	38,05	38,05	38,05	1M	1
12/12/2019	0,16%	0,06	37,96	37,96	37,96	37,96	27K	1
11/12/2019	0,00%	0,00	37,90	37,90	37,90	37,90	27K	1
02/12/2019	-2,82%	-1,10	37,90	37,90	37,90	37,90	19K	1
27/11/2019	7,11%	2,59	39,00	39,00	39,00	39,00	27K	1
21/11/2019	-3,78%	-1,43	36,41	36,41	36,41	36,41	7K	1
11/11/2019	5,11%	1,84	37,84	37,84	37,84	37,84	11K	1
04/11/2019	2,86%	1,00	36,00	36,00	36,00	36,00	7K	2
24/10/2019	-5,15%	-1,90	35,00	35,00	35,00	35,00	4K	1
23/10/2019	-2,38%	-0,90	36,90	36,90	36,90	36,90	4K	1
16/10/2019	7,08%	2,50	37,80	37,80	37,80	37,80	8K	1
03/10/2019	-5,61%	-2,10	35,30	35,30	35,30	35,30	7K	1
01/10/2019	-2,96%	-1,14	37,40	37,40	37,40	37,40	15K	1
25/09/2019	0,89%	0,34	38,54	38,54	38,54	38,54	501K	1
18/09/2019	-1,55%	-0,60	38,20	38,20	38,20	38,20	4K	1
09/09/2019	2,65%	1,00	38,80	38,80	38,80	38,80	4K	1
03/09/2019	3,82%	1,39	37,80	37,80	37,80	37,80	556K	3
26/08/2019	0,17%	0,06	36,41	36,54	36,41	36,54	256K	2
23/08/2019	0,41%	0,15	36,35	36,35	36,35	36,35	7K	1
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	-	-	35,52	35,52	35,52	35,52	11K	1

Date,Open,High,Low,Close,Volume
26-Oct-20,45.93,45.93,44.89,44.89,588
23-Oct-20,46.59,46.63,45.75,45.93,9170
22-Oct-20,44.39,45.86,44.37,45.86,770
16-Oct-20,43.08,43.08,43.08,43.08,43
14-Oct-20,42.85,42.85,42.33,42.33,212
13-Oct-20,43.00,43.11,43.00,43.11,258
08-Oct-20,40.99,41.20,40.99,41.19,168480
01-Oct-20,38.01,38.01,38.01,38.01,380
29-Sep-20,37.30,37.36,37.30,37.31,784
24-Sep-20,36.55,36.75,36.55,36.72,131916
04-Sep-20,36.64,36.73,36.61,36.73,451156
01-Sep-20,36.61,36.61,36.61,36.61,3661
26-Aug-20,38.24,38.24,38.24,38.24,3824
24-Aug-20,38.83,38.83,38.83,38.83,1164
18-Aug-20,38.21,38.21,38.21,38.21,78330
31-Jul-20,34.54,34.54,34.54,34.54,55264
23-Jul-20,35.28,35.28,35.28,35.28,352
24-Jun-20,31.86,31.86,31.86,31.86,318
22-Jun-20,32.46,32.46,32.44,32.44,142793
09-Jun-20,35.54,35.77,35.54,35.77,113022
26-May-20,31.50,31.50,31.50,31.50,315
29-Apr-20,25.00,29.25,25.00,29.15,408890
22-Apr-20,26.01,26.01,25.93,25.93,171538
13-Apr-20,26.75,26.75,26.57,26.57,5332
27-Mar-20,28.48,28.48,28.48,28.48,284
25-Mar-20,27.83,27.83,27.79,27.79,88992
23-Mar-20,21.23,21.29,21.23,21.29,68032
19-Mar-20,22.34,22.34,22.34,22.34,35744
12-Mar-20,25.68,25.68,25.68,25.68,1027
09-Mar-20,28.46,28.46,28.46,28.46,102456
03-Mar-20,32.59,32.59,32.59,32.59,52144
02-Mar-20,32.10,32.10,32.10,32.10,2247
28-Feb-20,30.39,30.39,30.39,30.39,48624
19-Feb-20,35.40,35.40,35.16,35.16,170280
06-Jan-20,37.37,37.37,37.37,37.37,3737
27-Dec-19,38.23,38.23,38.23,38.23,3823
17-Dec-19,37.71,37.71,37.71,37.71,75420
16-Dec-19,38.05,38.05,38.05,38.05,1164330
12-Dec-19,37.96,37.96,37.96,37.96,26572
11-Dec-19,37.90,37.90,37.90,37.90,26530
02-Dec-19,37.90,37.90,37.90,37.90,18950
27-Nov-19,39.00,39.00,39.00,39.00,27300
21-Nov-19,36.41,36.41,36.41,36.41,7282
11-Nov-19,37.84,37.84,37.84,37.84,11352
04-Nov-19,36.00,36.00,36.00,36.00,7200
24-Oct-19,35.00,35.00,35.00,35.00,3500
23-Oct-19,36.90,36.90,36.90,36.90,3690
16-Oct-19,37.80,37.80,37.80,37.80,7560
03-Oct-19,35.30,35.30,35.30,35.30,7060
01-Oct-19,37.40,37.40,37.40,37.40,14960
25-Sep-19,38.54,38.54,38.54,38.54,501020
18-Sep-19,38.20,38.20,38.20,38.20,3820
09-Sep-19,38.80,38.80,38.80,38.80,3880
03-Sep-19,37.80,37.80,37.80,37.80,555660
26-Aug-19,36.54,36.54,36.41,36.41,255767
23-Aug-19,36.35,36.35,36.35,36.35,7270
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FDMO34

cotações, gráficos e mais...