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
22/01/2021	2,07%	1,28	63,10	63,00	60,00	67,00	415K	115
21/01/2021	5,87%	3,43	61,82	58,41	58,41	65,24	304K	106
20/01/2021	8,33%	4,49	58,39	54,60	54,50	58,39	506K	40
19/01/2021	3,87%	2,01	53,90	52,05	52,05	54,29	71K	41
18/01/2021	-1,12%	-0,59	51,89	52,48	48,52	53,80	17K	22
15/01/2021	-1,24%	-0,66	52,48	53,29	51,90	53,50	117K	46
14/01/2021	2,29%	1,19	53,14	51,95	51,64	53,54	624K	25
13/01/2021	-0,78%	-0,41	51,95	52,32	51,37	53,09	135K	31
12/01/2021	2,55%	1,30	52,36	51,06	50,96	52,94	103K	74
11/01/2021	5,45%	2,64	51,06	48,80	48,55	51,11	59K	26
08/01/2021	0,00%	0,00	48,42	48,42	48,42	48,92	4K	5

07/01/2021	2,91%	1,37	48,42	47,35	47,35	48,72	25K	17
06/01/2021	2,73%	1,25	47,05	46,20	46,14	47,27	88K	26
05/01/2021	2,12%	0,95	45,80	45,14	45,11	45,85	12K	12
04/01/2021	-2,54%	-1,17	44,85	46,02	44,36	46,02	101K	157
30/12/2020	0,66%	0,30	46,02	46,27	45,95	46,39	2M	7
29/12/2020	-2,20%	-1,03	45,72	46,32	45,71	46,32	9K	13
28/12/2020	-0,32%	-0,15	46,75	46,90	46,75	47,35	8K	9
23/12/2020	3,14%	1,43	46,90	45,48	45,47	46,90	2M	72
22/12/2020	-0,57%	-0,26	45,47	46,29	45,38	46,29	100K	7
21/12/2020	0,09%	0,04	45,73	48,00	45,60	48,00	873	11
18/12/2020	-0,89%	-0,41	45,69	46,33	45,69	46,46	6K	9
17/12/2020	-0,32%	-0,15	46,10	46,03	45,60	46,10	10K	6
16/12/2020	-0,11%	-0,05	46,25	47,05	46,25	47,31	14K	7
15/12/2020	1,31%	0,60	46,30	45,90	45,90	46,42	60K	11
14/12/2020	-0,20%	-0,09	45,70	45,79	45,50	45,79	4K	5
11/12/2020	-0,17%	-0,08	45,79	46,35	45,79	46,35	47K	5
10/12/2020	-6,04%	-2,95	45,87	48,82	45,80	48,82	13K	19
09/12/2020	2,87%	1,36	48,82	47,60	47,60	48,82	5K	9
08/12/2020	0,91%	0,43	47,46	46,93	46,93	47,56	1K	8
07/12/2020	-2,06%	-0,99	47,03	47,02	46,78	47,03	12K	7
04/12/2020	0,92%	0,44	48,02	47,71	47,71	48,77	4K	8
03/12/2020	-1,29%	-0,62	47,58	47,57	47,51	47,68	7K	11
02/12/2020	-1,55%	-0,76	48,20	48,17	48,05	48,34	1K	13
01/12/2020	0,58%	0,28	48,96	48,65	48,65	49,05	12K	7
30/11/2020	0,23%	0,11	48,68	48,57	48,24	49,11	52K	20
27/11/2020	1,19%	0,57	48,57	48,97	48,29	48,97	8K	7
26/11/2020	0,00%	0,00	48,00	48,00	48,00	48,00	288	3
25/11/2020	-5,46%	-2,77	48,00	50,04	48,00	50,04	70K	16
24/11/2020	5,05%	2,44	50,77	48,33	48,33	51,10	2K	8
23/11/2020	2,68%	1,26	48,33	48,33	48,25	48,50	51K	10
20/11/2020	0,92%	0,43	47,07	45,00	45,00	47,07	2K	12
19/11/2020	-2,08%	-0,99	46,64	47,55	46,64	47,56	44K	7
18/11/2020	1,84%	0,86	47,63	46,77	46,77	47,82	2K	6
17/11/2020	-2,54%	-1,22	46,77	47,99	46,77	47,99	12K	4
16/11/2020	3,27%	1,52	47,99	47,70	47,34	48,00	2K	10
13/11/2020	3,89%	1,74	46,47	45,60	45,60	46,74	3K	9
12/11/2020	-0,86%	-0,39	44,73	44,49	44,24	44,73	5K	8
11/11/2020	-0,94%	-0,43	45,12	45,55	45,12	45,60	11K	8
10/11/2020	2,96%	1,31	45,55	45,00	44,91	45,90	24K	13
09/11/2020	5,94%	2,48	44,24	42,00	42,00	45,15	2M	59
06/11/2020	-5,41%	-2,39	41,76	44,15	41,76	44,15	20K	21
05/11/2020	1,33%	0,58	44,15	39,99	39,99	44,29	17K	11
04/11/2020	-4,30%	-1,96	43,57	45,35	43,57	45,35	19K	28
03/11/2020	3,67%	1,61	45,53	43,92	43,92	45,53	19K	17
30/10/2020	-3,71%	-1,69	43,92	45,43	43,92	45,53	148K	24
29/10/2020	3,66%	1,61	45,61	46,38	45,61	47,54	180K	27
28/10/2020	-2,76%	-1,25	44,00	44,55	44,00	44,65	143K	10
27/10/2020	0,80%	0,36	45,25	45,51	44,98	45,51	588	8
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	-	-	38,55	38,55	38,55	38,55	247K	1

Date,Open,High,Low,Close,Volume
22-Jan-21,63.00,67.00,60.00,63.10,414704
21-Jan-21,58.41,65.24,58.41,61.82,304355
20-Jan-21,54.60,58.39,54.50,58.39,506213
19-Jan-21,52.05,54.29,52.05,53.90,70670
18-Jan-21,52.48,53.80,48.52,51.89,17273
15-Jan-21,53.29,53.50,51.90,52.48,117252
14-Jan-21,51.95,53.54,51.64,53.14,623640
13-Jan-21,52.32,53.09,51.37,51.95,135132
12-Jan-21,51.06,52.94,50.96,52.36,103010
11-Jan-21,48.80,51.11,48.55,51.06,58777
08-Jan-21,48.42,48.92,48.42,48.42,3988
07-Jan-21,47.35,48.72,47.35,48.42,25356
06-Jan-21,46.20,47.27,46.14,47.05,88299
05-Jan-21,45.14,45.85,45.11,45.80,12268
04-Jan-21,46.02,46.02,44.36,44.85,100713
30-Dec-20,46.27,46.39,45.95,46.02,2389815
29-Dec-20,46.32,46.32,45.71,45.72,9064
28-Dec-20,46.90,47.35,46.75,46.75,7618
23-Dec-20,45.48,46.90,45.47,46.90,1969305
22-Dec-20,46.29,46.29,45.38,45.47,100482
21-Dec-20,48.00,48.00,45.60,45.73,873
18-Dec-20,46.33,46.46,45.69,45.69,5541
17-Dec-20,46.03,46.10,45.60,46.10,9671
16-Dec-20,47.05,47.31,46.25,46.25,13771
15-Dec-20,45.90,46.42,45.90,46.30,59626
14-Dec-20,45.79,45.79,45.50,45.70,3519
11-Dec-20,46.35,46.35,45.79,45.79,46992
10-Dec-20,48.82,48.82,45.80,45.87,12569
09-Dec-20,47.60,48.82,47.60,48.82,5472
08-Dec-20,46.93,47.56,46.93,47.46,1271
07-Dec-20,47.02,47.03,46.78,47.03,11707
04-Dec-20,47.71,48.77,47.71,48.02,4038
03-Dec-20,47.57,47.68,47.51,47.58,7419
02-Dec-20,48.17,48.34,48.05,48.20,1109
01-Dec-20,48.65,49.05,48.65,48.96,11819
30-Nov-20,48.57,49.11,48.24,48.68,52230
27-Nov-20,48.97,48.97,48.29,48.57,8257
26-Nov-20,48.00,48.00,48.00,48.00,288
25-Nov-20,50.04,50.04,48.00,48.00,69899
24-Nov-20,48.33,51.10,48.33,50.77,2314
23-Nov-20,48.33,48.50,48.25,48.33,50662
20-Nov-20,45.00,47.07,45.00,47.07,1688
19-Nov-20,47.55,47.56,46.64,46.64,43917
18-Nov-20,46.77,47.82,46.77,47.63,1570
17-Nov-20,47.99,47.99,46.77,46.77,12148
16-Nov-20,47.70,48.00,47.34,47.99,2290
13-Nov-20,45.60,46.74,45.60,46.47,3135
12-Nov-20,44.49,44.73,44.24,44.73,4982
11-Nov-20,45.55,45.60,45.12,45.12,11015
10-Nov-20,45.00,45.90,44.91,45.55,23629
09-Nov-20,42.00,45.15,42.00,44.24,1598021
06-Nov-20,44.15,44.15,41.76,41.76,20306
05-Nov-20,39.99,44.29,39.99,44.15,16979
04-Nov-20,45.35,45.35,43.57,43.57,19025
03-Nov-20,43.92,45.53,43.92,45.53,18646
30-Oct-20,45.43,45.53,43.92,43.92,148348
29-Oct-20,46.38,47.54,45.61,45.61,179942
28-Oct-20,44.55,44.65,44.00,44.00,143378
27-Oct-20,45.51,45.51,44.98,45.25,588
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

*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...