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
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	-2,72%	-1,75	62,68	64,43	62,20	64,43	49K	59
15/07/2025	-2,98%	-1,98	64,43	66,06	64,29	66,06	21K	40
14/07/2025	1,68%	1,10	66,41	65,97	64,92	66,41	55K	30
11/07/2025	-0,80%	-0,53	65,31	66,00	65,26	66,00	4K	16
10/07/2025	1,98%	1,28	65,84	66,00	65,02	66,24	29K	17
09/07/2025	1,03%	0,66	64,56	64,46	64,27	65,19	3M	35
08/07/2025	0,65%	0,41	63,90	63,54	63,49	64,45	16K	75
07/07/2025	-2,02%	-1,31	63,49	63,19	63,18	64,32	12K	35
04/07/2025	1,60%	1,02	64,80	63,29	63,26	64,80	11K	19
03/07/2025	0,28%	0,18	63,78	63,64	63,64	64,38	16K	22
02/07/2025	2,91%	1,80	63,60	61,83	61,83	63,60	90K	44
01/07/2025	4,36%	2,58	61,80	58,98	58,57	62,21	57K	46
27/06/2025	1,23%	0,72	59,22	58,57	58,57	59,55	18K	20
26/06/2025	-0,19%	-0,11	58,50	58,15	58,12	58,63	3K	24
25/06/2025	-0,71%	-0,42	58,61	59,70	57,92	59,70	20K	17
24/06/2025	-0,20%	-0,12	59,03	59,49	59,03	59,60	15K	12
23/06/2025	1,63%	0,95	59,15	58,20	58,16	59,15	34K	17
20/06/2025	0,97%	0,56	58,20	57,95	57,72	58,24	9K	11
18/06/2025	0,23%	0,13	57,64	56,97	56,97	57,64	15K	11
17/06/2025	-1,66%	-0,97	57,51	58,13	57,01	58,13	20K	40
16/06/2025	1,14%	0,66	58,48	58,26	57,96	58,63	19K	14
13/06/2025	-0,96%	-0,56	57,82	58,38	57,54	58,56	4K	32
12/06/2025	-1,52%	-0,90	58,38	58,83	57,97	58,83	27K	71
11/06/2025	0,30%	0,18	59,28	59,34	58,75	59,74	21K	28
10/06/2025	3,02%	1,73	59,10	57,78	57,78	59,10	18K	24
09/06/2025	0,21%	0,12	57,37	57,42	57,37	58,20	26K	19
06/06/2025	0,85%	0,48	57,25	56,77	56,77	57,94	116K	19
05/06/2025	-1,95%	-1,13	56,77	57,60	56,36	57,60	33K	33
04/06/2025	1,56%	0,89	57,90	57,54	57,54	58,30	11K	30
03/06/2025	0,18%	0,10	57,01	55,91	55,91	57,70	146K	48
02/06/2025	-5,06%	-3,03	56,91	58,61	56,44	58,95	113K	80
30/05/2025	3,70%	2,14	59,94	58,38	57,78	59,94	56K	39
29/05/2025	-2,84%	-1,69	57,80	60,09	57,40	60,09	32K	32
28/05/2025	2,87%	1,66	59,49	58,64	57,88	59,49	6K	25
27/05/2025	-1,98%	-1,17	57,83	59,52	57,80	59,52	29K	40
26/05/2025	1,94%	1,12	59,00	57,26	57,26	59,00	6K	5
23/05/2025	-2,56%	-1,52	57,88	59,40	57,88	59,40	66K	23
22/05/2025	-0,18%	-0,11	59,40	60,88	58,68	60,88	9K	10
21/05/2025	-2,11%	-1,28	59,51	60,17	59,50	60,26	19K	23
20/05/2025	-0,18%	-0,11	60,79	60,40	60,40	61,22	5K	33
19/05/2025	-0,20%	-0,12	60,90	61,64	60,37	61,64	912	9
16/05/2025	-0,54%	-0,33	61,02	61,57	60,90	61,57	5K	15
15/05/2025	1,64%	0,99	61,35	59,15	59,15	61,41	15K	21
14/05/2025	1,31%	0,78	60,36	60,18	59,12	60,36	11K	33
13/05/2025	-0,32%	-0,19	59,58	59,76	58,64	59,83	27K	36
12/05/2025	2,98%	1,73	59,77	60,03	59,74	60,49	37K	19
09/05/2025	-1,41%	-0,83	58,04	60,49	57,95	60,49	237K	22
08/05/2025	0,56%	0,33	58,87	60,71	58,60	61,50	5K	20
07/05/2025	-1,96%	-1,17	58,54	59,68	58,54	60,04	71K	25
06/05/2025	1,46%	0,86	59,71	58,78	56,86	60,68	105K	38
05/05/2025	0,46%	0,27	58,85	58,75	57,08	58,85	12K	22
02/05/2025	3,48%	1,97	58,58	57,80	57,52	58,58	3M	69
30/04/2025	-1,20%	-0,69	56,61	57,88	56,17	57,88	34K	15
29/04/2025	0,95%	0,54	57,30	54,96	54,96	57,30	14K	32
28/04/2025	-0,35%	-0,20	56,76	57,07	56,70	57,51	12K	32
25/04/2025	-0,52%	-0,30	56,96	57,20	56,85	57,58	53K	52
24/04/2025	2,07%	1,16	57,26	55,74	55,74	57,26	7K	15
23/04/2025	1,63%	0,90	56,10	56,11	55,70	56,45	22K	22
22/04/2025	-1,32%	-0,74	55,20	55,13	54,95	55,67	6K	13
17/04/2025	1,56%	0,86	55,94	55,44	55,44	56,30	3K	21
16/04/2025	-1,40%	-0,78	55,08	55,61	54,78	56,21	23K	18
15/04/2025	-2,44%	-1,40	55,86	56,81	55,51	56,81	18K	32
14/04/2025	4,39%	2,41	57,26	53,75	53,75	57,26	59K	19
11/04/2025	1,97%	1,06	54,85	53,47	53,39	54,85	5K	9
10/04/2025	-1,84%	-1,01	53,79	53,79	53,22	54,12	18K	24
09/04/2025	6,47%	3,33	54,80	51,47	51,47	56,00	49K	28
08/04/2025	-5,49%	-2,99	51,47	56,30	51,47	56,30	121K	49
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	-	-	54,19	53,97	53,72	54,31	18K	39

Date,Open,High,Low,Close,Volume
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
15-Jul-25,66.06,66.06,64.29,64.43,20937
14-Jul-25,65.97,66.41,64.92,66.41,55420
11-Jul-25,66.00,66.00,65.26,65.31,3730
10-Jul-25,66.00,66.24,65.02,65.84,28804
09-Jul-25,64.46,65.19,64.27,64.56,3252243
08-Jul-25,63.54,64.45,63.49,63.90,15822
07-Jul-25,63.19,64.32,63.18,63.49,12272
04-Jul-25,63.29,64.80,63.26,64.80,11176
03-Jul-25,63.64,64.38,63.64,63.78,16466
02-Jul-25,61.83,63.60,61.83,63.60,89812
01-Jul-25,58.98,62.21,58.57,61.80,57091
27-Jun-25,58.57,59.55,58.57,59.22,17789
26-Jun-25,58.15,58.63,58.12,58.50,2738
25-Jun-25,59.70,59.70,57.92,58.61,20475
24-Jun-25,59.49,59.60,59.03,59.03,15221
23-Jun-25,58.20,59.15,58.16,59.15,33847
20-Jun-25,57.95,58.24,57.72,58.20,9276
18-Jun-25,56.97,57.64,56.97,57.64,14987
17-Jun-25,58.13,58.13,57.01,57.51,19562
16-Jun-25,58.26,58.63,57.96,58.48,19460
13-Jun-25,58.38,58.56,57.54,57.82,4476
12-Jun-25,58.83,58.83,57.97,58.38,26964
11-Jun-25,59.34,59.74,58.75,59.28,21027
10-Jun-25,57.78,59.10,57.78,59.10,18419
09-Jun-25,57.42,58.20,57.37,57.37,25810
06-Jun-25,56.77,57.94,56.77,57.25,116283
05-Jun-25,57.60,57.60,56.36,56.77,32738
04-Jun-25,57.54,58.30,57.54,57.90,10659
03-Jun-25,55.91,57.70,55.91,57.01,146388
02-Jun-25,58.61,58.95,56.44,56.91,113203
30-May-25,58.38,59.94,57.78,59.94,55533
29-May-25,60.09,60.09,57.40,57.80,31597
28-May-25,58.64,59.49,57.88,59.49,6051
27-May-25,59.52,59.52,57.80,57.83,29343
26-May-25,57.26,59.00,57.26,59.00,5999
23-May-25,59.40,59.40,57.88,57.88,66303
22-May-25,60.88,60.88,58.68,59.40,8852
21-May-25,60.17,60.26,59.50,59.51,19268
20-May-25,60.40,61.22,60.40,60.79,5456
19-May-25,61.64,61.64,60.37,60.90,912
16-May-25,61.57,61.57,60.90,61.02,5428
15-May-25,59.15,61.41,59.15,61.35,14999
14-May-25,60.18,60.36,59.12,60.36,11027
13-May-25,59.76,59.83,58.64,59.58,27170
12-May-25,60.03,60.49,59.74,59.77,36863
09-May-25,60.49,60.49,57.95,58.04,236963
08-May-25,60.71,61.50,58.60,58.87,4546
07-May-25,59.68,60.04,58.54,58.54,71026
06-May-25,58.78,60.68,56.86,59.71,105219
05-May-25,58.75,58.85,57.08,58.85,11710
02-May-25,57.80,58.58,57.52,58.58,2705855
30-Apr-25,57.88,57.88,56.17,56.61,34437
29-Apr-25,54.96,57.30,54.96,57.30,14109
28-Apr-25,57.07,57.51,56.70,56.76,11967
25-Apr-25,57.20,57.58,56.85,56.96,53156
24-Apr-25,55.74,57.26,55.74,57.26,7418
23-Apr-25,56.11,56.45,55.70,56.10,22217
22-Apr-25,55.13,55.67,54.95,55.20,5578
17-Apr-25,55.44,56.30,55.44,55.94,3082
16-Apr-25,55.61,56.21,54.78,55.08,23369
15-Apr-25,56.81,56.81,55.51,55.86,17931
14-Apr-25,53.75,57.26,53.75,57.26,59077
11-Apr-25,53.47,54.85,53.39,54.85,4648
10-Apr-25,53.79,54.12,53.22,53.79,17905
09-Apr-25,51.47,56.00,51.47,54.80,49080
08-Apr-25,56.30,56.30,51.47,51.47,121345
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

*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