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
18/04/2024	0,09%	0,06	63,24	63,00	63,00	63,24	5K	6
17/04/2024	0,62%	0,39	63,18	63,57	63,18	63,78	2K	8
16/04/2024	-0,99%	-0,63	62,79	63,42	62,79	64,26	6K	11
15/04/2024	-1,09%	-0,70	63,42	64,12	63,42	66,00	36K	15
12/04/2024	-3,88%	-2,59	64,12	66,80	64,12	66,80	13K	21
11/04/2024	0,63%	0,42	66,71	66,01	65,73	66,71	3K	9
10/04/2024	-1,66%	-1,12	66,29	66,86	66,00	66,86	107K	757
09/04/2024	-0,27%	-0,18	67,41	67,69	67,00	68,04	18K	15
08/04/2024	-0,75%	-0,51	67,59	68,11	67,56	68,18	2K	9
05/04/2024	1,76%	1,18	68,10	66,90	66,29	68,10	17K	8
04/04/2024	-6,41%	-4,58	66,92	71,50	66,85	71,50	122K	185

03/04/2024	6,07%	4,09	71,50	67,27	67,27	71,50	22K	59
02/04/2024	0,31%	0,21	67,41	66,43	66,43	67,62	47K	288
01/04/2024	1,05%	0,70	67,20	66,50	66,47	67,55	61K	151
28/03/2024	2,81%	1,82	66,50	65,02	65,02	66,60	95K	116
27/03/2024	3,19%	2,00	64,68	62,70	62,70	64,68	22K	8
26/03/2024	-2,73%	-1,76	62,68	64,35	62,34	64,36	24K	17
25/03/2024	-0,37%	-0,24	64,44	64,68	64,08	64,85	3K	7
22/03/2024	-0,09%	-0,06	64,68	64,50	64,14	64,68	19K	18
21/03/2024	2,62%	1,65	64,74	64,46	63,78	64,86	92K	1.364
20/03/2024	2,39%	1,47	63,09	62,10	62,10	64,38	61K	21
19/03/2024	1,02%	0,62	61,62	61,00	60,89	61,80	18K	7
18/03/2024	1,30%	0,78	61,00	60,72	59,94	61,14	39K	11
15/03/2024	0,17%	0,10	60,22	60,90	60,22	60,90	8K	6
14/03/2024	-2,32%	-1,43	60,12	60,66	60,12	60,78	8K	12
13/03/2024	1,87%	1,13	61,55	61,00	61,00	61,90	100K	8
12/03/2024	-0,10%	-0,06	60,42	60,36	60,30	60,60	14K	8
11/03/2024	-0,59%	-0,36	60,48	60,97	60,43	60,97	2K	9
08/03/2024	0,10%	0,06	60,84	61,86	60,60	61,98	17K	13
07/03/2024	-0,05%	-0,03	60,78	60,76	60,75	61,50	32K	12
06/03/2024	-2,17%	-1,35	60,81	62,16	60,81	62,16	37K	10
05/03/2024	-1,05%	-0,66	62,16	62,76	62,16	62,80	8K	5
04/03/2024	2,15%	1,32	62,82	61,58	61,58	64,23	52K	27
01/03/2024	-0,66%	-0,41	61,50	61,91	61,50	62,50	4K	16
29/02/2024	1,43%	0,87	61,91	61,62	61,44	62,22	73K	16
28/02/2024	2,35%	1,40	61,04	59,01	59,01	61,74	71K	10
27/02/2024	-0,40%	-0,24	59,64	59,82	59,52	59,92	2K	23
26/02/2024	-1,67%	-1,02	59,88	60,44	59,82	60,96	8K	5
23/02/2024	1,00%	0,60	60,90	59,11	59,11	60,90	69K	9
22/02/2024	-0,33%	-0,20	60,30	61,71	60,14	61,71	784	8
21/02/2024	-0,40%	-0,24	60,50	60,07	59,76	60,50	9K	8
20/02/2024	-1,35%	-0,83	60,74	60,57	59,85	60,74	63K	9
19/02/2024	-0,08%	-0,05	61,57	61,62	60,29	61,80	46K	8
16/02/2024	-0,39%	-0,24	61,62	61,93	61,40	62,64	9K	14
15/02/2024	-1,43%	-0,90	61,86	61,30	61,08	62,06	6K	12
14/02/2024	-0,49%	-0,31	62,76	63,07	62,24	63,07	53K	40
09/02/2024	-1,21%	-0,77	63,07	63,84	63,00	63,84	85K	13
08/02/2024	0,76%	0,48	63,84	64,63	63,17	64,63	20K	13
07/02/2024	5,60%	3,36	63,36	63,00	60,59	63,96	106K	53
06/02/2024	3,88%	2,24	60,00	57,76	57,76	60,00	4K	9
05/02/2024	-4,21%	-2,54	57,76	60,97	57,76	60,97	11K	19
02/02/2024	1,62%	0,96	60,30	60,00	59,40	60,36	34K	35
01/02/2024	0,58%	0,34	59,34	57,82	57,42	59,40	27K	15
31/01/2024	0,85%	0,50	59,00	58,50	57,78	59,00	27K	26
30/01/2024	2,60%	1,48	58,50	58,42	58,14	58,68	47K	27
29/01/2024	1,97%	1,10	57,02	56,10	56,10	57,02	3K	5
26/01/2024	0,58%	0,32	55,92	55,98	55,92	56,46	2K	11
25/01/2024	2,39%	1,30	55,60	54,05	53,82	55,60	6K	16
24/01/2024	-4,13%	-2,34	54,30	55,51	54,30	56,15	7K	16
23/01/2024	1,61%	0,90	56,64	56,52	56,34	56,82	5K	8
22/01/2024	1,53%	0,84	55,74	55,50	55,50	56,22	6K	8
19/01/2024	1,29%	0,70	54,90	54,20	53,50	55,20	5K	10
18/01/2024	-2,45%	-1,36	54,20	55,91	54,20	55,91	8K	8
17/01/2024	-1,70%	-0,96	55,56	54,72	54,72	55,86	3K	11
16/01/2024	2,32%	1,28	56,52	55,80	55,00	56,76	40K	23
15/01/2024	-1,53%	-0,86	55,24	56,10	54,72	57,00	88K	14
12/01/2024	-1,58%	-0,90	56,10	58,00	55,62	58,00	14K	21
11/01/2024	-0,89%	-0,51	57,00	57,35	56,90	57,35	15K	6
10/01/2024	-1,02%	-0,59	57,51	58,00	57,51	58,00	6K	4
09/01/2024	-0,17%	-0,10	58,10	59,37	58,00	59,37	2K	10
08/01/2024	0,41%	0,24	58,20	57,80	57,80	58,50	6K	13
05/01/2024	0,62%	0,36	57,96	57,60	56,73	58,36	5K	17
04/01/2024	-0,31%	-0,18	57,60	57,61	57,46	57,78	30K	8
03/01/2024	-3,64%	-2,18	57,78	59,46	57,54	59,46	21K	66
02/01/2024	0,94%	0,56	59,96	59,40	58,76	60,78	29K	24
28/12/2023	-1,20%	-0,72	59,40	59,96	59,40	60,06	79K	13
27/12/2023	0,10%	0,06	60,12	60,06	59,76	60,12	4K	9
26/12/2023	0,00%	0,00	60,06	60,06	59,88	60,30	3K	13
22/12/2023	0,20%	0,12	60,06	60,49	59,81	60,49	4K	9
21/12/2023	2,80%	1,63	59,94	57,18	55,55	59,94	925K	70
20/12/2023	0,00%	0,00	58,31	58,39	58,31	59,40	585K	17
19/12/2023	-0,22%	-0,13	58,31	58,44	58,19	58,50	15K	7
18/12/2023	-1,22%	-0,72	58,44	59,30	58,44	59,34	12K	11
15/12/2023	-0,12%	-0,07	59,16	59,56	58,98	60,40	49K	25
14/12/2023	7,55%	4,16	59,23	55,20	55,20	59,23	174K	172
13/12/2023	-0,42%	-0,23	55,07	55,50	53,88	55,50	50K	19
12/12/2023	0,91%	0,50	55,30	54,90	54,90	55,50	22K	19
11/12/2023	0,83%	0,45	54,80	53,70	53,70	55,05	65K	34
08/12/2023	2,16%	1,15	54,35	53,39	53,15	54,47	46K	22
07/12/2023	0,85%	0,45	53,20	52,74	52,65	53,33	12K	15
06/12/2023	-1,38%	-0,74	52,75	53,49	52,30	53,49	10K	17
05/12/2023	0,85%	0,45	53,49	53,05	52,45	53,49	3K	9
04/12/2023	2,89%	1,49	53,04	51,90	51,90	53,15	226K	19
01/12/2023	2,08%	1,05	51,55	49,52	49,52	51,55	208K	27
30/11/2023	-2,77%	-1,44	50,50	52,60	50,20	53,20	265K	20
29/11/2023	2,75%	1,39	51,94	51,97	51,85	53,28	148K	53
28/11/2023	-0,10%	-0,05	50,55	49,58	49,58	50,85	58K	23
27/11/2023	-0,20%	-0,10	50,60	49,68	49,68	51,10	3K	12
24/11/2023	-0,59%	-0,30	50,70	50,65	50,60	51,55	55K	18
23/11/2023	2,00%	1,00	51,00	51,00	49,50	51,00	4K	19
22/11/2023	-0,08%	-0,04	50,00	49,98	49,98	50,76	63K	19
21/11/2023	-0,52%	-0,26	50,04	51,31	49,50	51,31	7K	22
20/11/2023	-0,30%	-0,15	50,30	50,45	50,20	50,65	18K	13
17/11/2023	1,92%	0,95	50,45	49,51	49,51	50,50	81K	22
16/11/2023	-2,33%	-1,18	49,50	51,60	49,45	51,60	46K	35
14/11/2023	5,80%	2,78	50,68	48,15	48,15	50,70	70K	22
13/11/2023	-1,14%	-0,55	47,90	48,80	47,90	48,90	509K	42
10/11/2023	0,94%	0,45	48,45	48,00	47,60	48,45	90K	46
09/11/2023	-3,03%	-1,50	48,00	49,95	47,90	49,95	23K	72
08/11/2023	0,18%	0,09	49,50	49,90	49,11	49,95	104K	36
07/11/2023	-1,96%	-0,99	49,41	50,20	49,09	50,20	92K	66
06/11/2023	-2,89%	-1,50	50,40	52,93	50,15	52,93	71K	51
03/11/2023	5,21%	2,57	51,90	49,33	49,33	51,97	24K	26
01/11/2023	-0,54%	-0,27	49,33	49,60	49,00	49,70	59K	21
31/10/2023	0,45%	0,22	49,60	49,95	49,15	50,25	9K	21
30/10/2023	-1,02%	-0,51	49,38	51,00	48,90	51,00	71K	53
27/10/2023	-12,93%	-7,41	49,89	55,96	49,89	56,15	211K	165
26/10/2023	-0,43%	-0,25	57,30	57,96	56,72	57,96	3K	11
25/10/2023	0,81%	0,46	57,55	56,89	56,27	57,61	2K	12
24/10/2023	-2,06%	-1,20	57,09	57,51	57,01	58,20	6K	16
23/10/2023	-0,17%	-0,10	58,29	58,38	57,61	58,44	10K	16
20/10/2023	-0,10%	-0,06	58,39	59,10	58,34	59,41	8K	31
19/10/2023	-2,09%	-1,25	58,45	58,62	58,41	59,22	3K	15
18/10/2023	-1,86%	-1,13	59,70	59,83	59,70	60,18	5K	6
17/10/2023	0,95%	0,57	60,83	60,54	60,10	60,83	5K	8
16/10/2023	0,30%	0,18	60,26	60,26	60,05	60,26	1K	4
13/10/2023	-2,75%	-1,70	60,08	60,90	60,00	60,90	19K	21
11/10/2023	-0,06%	-0,04	61,78	62,03	61,69	62,13	5K	6
10/10/2023	0,16%	0,10	61,82	63,59	61,27	63,59	59K	8
09/10/2023	-0,48%	-0,30	61,72	61,14	61,14	62,34	75K	21
06/10/2023	0,73%	0,45	62,02	61,54	60,80	62,02	30K	7
05/10/2023	-0,18%	-0,11	61,57	61,37	61,14	61,57	9K	9
04/10/2023	-1,06%	-0,66	61,68	62,34	61,49	62,34	23K	10
03/10/2023	-	-	62,34	62,00	61,50	62,34	12K	11

Date,Open,High,Low,Close,Volume
18-Apr-24,63.00,63.24,63.00,63.24,4790
17-Apr-24,63.57,63.78,63.18,63.18,1841
16-Apr-24,63.42,64.26,62.79,62.79,6173
15-Apr-24,64.12,66.00,63.42,63.42,35670
12-Apr-24,66.80,66.80,64.12,64.12,12661
11-Apr-24,66.01,66.71,65.73,66.71,3051
10-Apr-24,66.86,66.86,66.00,66.29,106748
09-Apr-24,67.69,68.04,67.00,67.41,17748
08-Apr-24,68.11,68.18,67.56,67.59,2372
05-Apr-24,66.90,68.10,66.29,68.10,16518
04-Apr-24,71.50,71.50,66.85,66.92,121551
03-Apr-24,67.27,71.50,67.27,71.50,22409
02-Apr-24,66.43,67.62,66.43,67.41,46557
01-Apr-24,66.50,67.55,66.47,67.20,60667
28-Mar-24,65.02,66.60,65.02,66.50,95151
27-Mar-24,62.70,64.68,62.70,64.68,21644
26-Mar-24,64.35,64.36,62.34,62.68,24427
25-Mar-24,64.68,64.85,64.08,64.44,3491
22-Mar-24,64.50,64.68,64.14,64.68,18511
21-Mar-24,64.46,64.86,63.78,64.74,92014
20-Mar-24,62.10,64.38,62.10,63.09,61494
19-Mar-24,61.00,61.80,60.89,61.62,17864
18-Mar-24,60.72,61.14,59.94,61.00,39080
15-Mar-24,60.90,60.90,60.22,60.22,7587
14-Mar-24,60.66,60.78,60.12,60.12,7652
13-Mar-24,61.00,61.90,61.00,61.55,100293
12-Mar-24,60.36,60.60,60.30,60.42,13507
11-Mar-24,60.97,60.97,60.43,60.48,2182
08-Mar-24,61.86,61.98,60.60,60.84,17318
07-Mar-24,60.76,61.50,60.75,60.78,31863
06-Mar-24,62.16,62.16,60.81,60.81,36538
05-Mar-24,62.76,62.80,62.16,62.16,7659
04-Mar-24,61.58,64.23,61.58,62.82,51966
01-Mar-24,61.91,62.50,61.50,61.50,3551
29-Feb-24,61.62,62.22,61.44,61.91,73051
28-Feb-24,59.01,61.74,59.01,61.04,70830
27-Feb-24,59.82,59.92,59.52,59.64,1613
26-Feb-24,60.44,60.96,59.82,59.88,8017
23-Feb-24,59.11,60.90,59.11,60.90,68681
22-Feb-24,61.71,61.71,60.14,60.30,784
21-Feb-24,60.07,60.50,59.76,60.50,8658
20-Feb-24,60.57,60.74,59.85,60.74,62715
19-Feb-24,61.62,61.80,60.29,61.57,45989
16-Feb-24,61.93,62.64,61.40,61.62,9387
15-Feb-24,61.30,62.06,61.08,61.86,6286
14-Feb-24,63.07,63.07,62.24,62.76,52710
09-Feb-24,63.84,63.84,63.00,63.07,85212
08-Feb-24,64.63,64.63,63.17,63.84,20131
07-Feb-24,63.00,63.96,60.59,63.36,106386
06-Feb-24,57.76,60.00,57.76,60.00,3882
05-Feb-24,60.97,60.97,57.76,57.76,10841
02-Feb-24,60.00,60.36,59.40,60.30,34080
01-Feb-24,57.82,59.40,57.42,59.34,27497
31-Jan-24,58.50,59.00,57.78,59.00,26517
30-Jan-24,58.42,58.68,58.14,58.50,47412
29-Jan-24,56.10,57.02,56.10,57.02,2945
26-Jan-24,55.98,56.46,55.92,55.92,2417
25-Jan-24,54.05,55.60,53.82,55.60,6089
24-Jan-24,55.51,56.15,54.30,54.30,7285
23-Jan-24,56.52,56.82,56.34,56.64,4576
22-Jan-24,55.50,56.22,55.50,55.74,5603
19-Jan-24,54.20,55.20,53.50,54.90,5111
18-Jan-24,55.91,55.91,54.20,54.20,8256
17-Jan-24,54.72,55.86,54.72,55.56,3328
16-Jan-24,55.80,56.76,55.00,56.52,39860
15-Jan-24,56.10,57.00,54.72,55.24,87847
12-Jan-24,58.00,58.00,55.62,56.10,13938
11-Jan-24,57.35,57.35,56.90,57.00,14630
10-Jan-24,58.00,58.00,57.51,57.51,5970
09-Jan-24,59.37,59.37,58.00,58.10,1686
08-Jan-24,57.80,58.50,57.80,58.20,5810
05-Jan-24,57.60,58.36,56.73,57.96,5202
04-Jan-24,57.61,57.78,57.46,57.60,29828
03-Jan-24,59.46,59.46,57.54,57.78,20815
02-Jan-24,59.40,60.78,58.76,59.96,28565
28-Dec-23,59.96,60.06,59.40,59.40,79187
27-Dec-23,60.06,60.12,59.76,60.12,3900
26-Dec-23,60.06,60.30,59.88,60.06,3421
22-Dec-23,60.49,60.49,59.81,60.06,4072
21-Dec-23,57.18,59.94,55.55,59.94,925042
20-Dec-23,58.39,59.40,58.31,58.31,585308
19-Dec-23,58.44,58.50,58.19,58.31,15043
18-Dec-23,59.30,59.34,58.44,58.44,11597
15-Dec-23,59.56,60.40,58.98,59.16,48573
14-Dec-23,55.20,59.23,55.20,59.23,173820
13-Dec-23,55.50,55.50,53.88,55.07,49781
12-Dec-23,54.90,55.50,54.90,55.30,22479
11-Dec-23,53.70,55.05,53.70,54.80,64929
08-Dec-23,53.39,54.47,53.15,54.35,46093
07-Dec-23,52.74,53.33,52.65,53.20,12063
06-Dec-23,53.49,53.49,52.30,52.75,10202
05-Dec-23,53.05,53.49,52.45,53.49,2792
04-Dec-23,51.90,53.15,51.90,53.04,226126
01-Dec-23,49.52,51.55,49.52,51.55,207989
30-Nov-23,52.60,53.20,50.20,50.50,265220
29-Nov-23,51.97,53.28,51.85,51.94,147668
28-Nov-23,49.58,50.85,49.58,50.55,57888
27-Nov-23,49.68,51.10,49.68,50.60,2692
24-Nov-23,50.65,51.55,50.60,50.70,55296
23-Nov-23,51.00,51.00,49.50,51.00,3626
22-Nov-23,49.98,50.76,49.98,50.00,63332
21-Nov-23,51.31,51.31,49.50,50.04,6564
20-Nov-23,50.45,50.65,50.20,50.30,17834
17-Nov-23,49.51,50.50,49.51,50.45,81162
16-Nov-23,51.60,51.60,49.45,49.50,45774
14-Nov-23,48.15,50.70,48.15,50.68,70404
13-Nov-23,48.80,48.90,47.90,47.90,508972
10-Nov-23,48.00,48.45,47.60,48.45,89650
09-Nov-23,49.95,49.95,47.90,48.00,22825
08-Nov-23,49.90,49.95,49.11,49.50,104303
07-Nov-23,50.20,50.20,49.09,49.41,92032
06-Nov-23,52.93,52.93,50.15,50.40,71325
03-Nov-23,49.33,51.97,49.33,51.90,23746
01-Nov-23,49.60,49.70,49.00,49.33,58756
31-Oct-23,49.95,50.25,49.15,49.60,8916
30-Oct-23,51.00,51.00,48.90,49.38,71468
27-Oct-23,55.96,56.15,49.89,49.89,210627
26-Oct-23,57.96,57.96,56.72,57.30,2696
25-Oct-23,56.89,57.61,56.27,57.55,2160
24-Oct-23,57.51,58.20,57.01,57.09,5984
23-Oct-23,58.38,58.44,57.61,58.29,10379
20-Oct-23,59.10,59.41,58.34,58.39,8037
19-Oct-23,58.62,59.22,58.41,58.45,2759
18-Oct-23,59.83,60.18,59.70,59.70,4502
17-Oct-23,60.54,60.83,60.10,60.83,4660
16-Oct-23,60.26,60.26,60.05,60.26,1144
13-Oct-23,60.90,60.90,60.00,60.08,18918
11-Oct-23,62.03,62.13,61.69,61.78,4588
10-Oct-23,63.59,63.59,61.27,61.82,58620
09-Oct-23,61.14,62.34,61.14,61.72,74855
06-Oct-23,61.54,62.02,60.80,62.02,30060
05-Oct-23,61.37,61.57,61.14,61.57,9128
04-Oct-23,62.34,62.34,61.49,61.68,23397
03-Oct-23,62.00,62.34,61.50,62.34,11880

*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