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
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	0,20%	0,12	59,34	59,05	58,75	59,34	7K	13
19/09/2024	-1,30%	-0,78	59,22	60,60	59,22	61,10	14K	27
18/09/2024	0,40%	0,24	60,00	59,67	59,67	60,48	16K	10
17/09/2024	0,35%	0,21	59,76	59,40	59,40	61,20	62K	26
16/09/2024	0,25%	0,15	59,55	60,00	59,25	60,00	5K	12
13/09/2024	-0,40%	-0,24	59,40	59,99	59,10	59,99	8K	10
12/09/2024	1,53%	0,90	59,64	59,59	59,16	60,00	609K	15
11/09/2024	0,58%	0,34	58,74	57,37	57,37	58,74	111K	24
10/09/2024	-2,18%	-1,30	58,40	59,55	57,48	59,55	387K	35
09/09/2024	-0,48%	-0,29	59,70	60,59	59,57	60,59	27K	19
06/09/2024	0,33%	0,20	59,99	59,89	59,10	60,06	71K	30
05/09/2024	-2,88%	-1,77	59,79	60,96	59,79	62,00	708K	50
04/09/2024	-0,31%	-0,19	61,56	61,59	61,37	62,84	3K	29
03/09/2024	-0,93%	-0,58	61,75	62,34	61,75	62,34	64K	44
02/09/2024	-0,51%	-0,32	62,33	63,03	62,33	63,66	3K	14
30/08/2024	0,30%	0,19	62,65	62,98	62,65	63,57	205K	25
29/08/2024	1,56%	0,96	62,46	62,28	62,04	62,94	241K	28
28/08/2024	0,20%	0,12	61,50	61,31	60,93	61,50	2K	12
27/08/2024	0,85%	0,52	61,38	61,47	60,56	61,68	204K	42
26/08/2024	-1,22%	-0,75	60,86	61,95	60,86	62,35	71K	27
23/08/2024	0,65%	0,40	61,61	61,00	60,66	61,86	18K	17
22/08/2024	3,05%	1,81	61,21	60,30	60,20	61,37	76K	41
21/08/2024	1,02%	0,60	59,40	59,13	59,13	59,79	156K	33
20/08/2024	1,03%	0,60	58,80	58,79	58,14	59,04	26K	58
19/08/2024	1,25%	0,72	58,20	58,75	57,18	58,75	53K	20
16/08/2024	0,90%	0,51	57,48	56,94	56,75	57,48	12K	26
15/08/2024	1,55%	0,87	56,97	57,35	56,90	57,41	14K	29
14/08/2024	1,54%	0,85	56,10	57,28	54,84	57,28	38K	33
13/08/2024	1,53%	0,83	55,25	55,03	53,95	55,25	8K	28
12/08/2024	-3,17%	-1,78	54,42	55,68	54,19	55,68	70K	43
09/08/2024	-1,21%	-0,69	56,20	57,21	55,00	57,21	204K	37
08/08/2024	3,32%	1,83	56,89	55,62	55,62	57,00	130K	27
07/08/2024	-0,77%	-0,43	55,06	56,05	54,87	56,05	21K	27
06/08/2024	-0,38%	-0,21	55,49	55,48	55,17	55,83	21K	26
05/08/2024	-3,35%	-1,93	55,70	57,30	54,72	57,48	98K	38
02/08/2024	-6,51%	-4,01	57,63	60,66	57,33	61,26	216K	69
01/08/2024	0,28%	0,17	61,64	62,87	60,84	62,87	108K	26
31/07/2024	-0,74%	-0,46	61,47	62,10	60,65	62,16	446K	69
30/07/2024	-0,13%	-0,08	61,93	62,40	60,78	62,84	421K	72
29/07/2024	-2,18%	-1,38	62,01	63,30	61,00	63,30	40K	88
26/07/2024	0,19%	0,12	63,39	63,73	62,64	64,21	481K	87
25/07/2024	-17,72%	-13,63	63,27	66,50	63,13	66,96	746K	210
24/07/2024	-1,18%	-0,92	76,90	76,26	76,26	78,00	34K	12
23/07/2024	-0,57%	-0,45	77,82	76,40	76,00	77,82	10K	23
22/07/2024	-0,67%	-0,53	78,27	78,96	77,50	78,96	37K	11
19/07/2024	-3,71%	-3,04	78,80	80,72	78,21	80,80	22K	16
18/07/2024	3,39%	2,68	81,84	80,48	80,00	81,99	30K	15
17/07/2024	2,73%	2,10	79,16	79,00	78,79	79,62	62K	21
16/07/2024	-0,58%	-0,45	77,06	77,50	77,06	78,69	17K	13
15/07/2024	0,83%	0,64	77,51	77,10	77,10	78,49	28K	21
12/07/2024	4,68%	3,44	76,87	73,43	73,43	77,00	180K	57
11/07/2024	3,13%	2,23	73,43	73,00	72,77	73,43	27K	12
10/07/2024	1,21%	0,85	71,20	70,07	69,58	71,20	46K	11
09/07/2024	-1,19%	-0,85	70,35	70,35	70,33	70,36	6K	6
08/07/2024	0,99%	0,70	71,20	70,50	70,50	71,50	30K	14
05/07/2024	0,26%	0,18	70,50	71,23	69,85	71,30	9K	22
04/07/2024	-1,79%	-1,28	70,32	70,94	70,07	70,94	40K	9
03/07/2024	-1,92%	-1,40	71,60	73,15	71,19	73,15	61K	14
02/07/2024	1,53%	1,10	73,00	71,75	71,74	73,60	29K	16
01/07/2024	2,31%	1,62	71,90	70,28	69,90	72,30	19K	32
28/06/2024	4,44%	2,99	70,28	68,25	68,25	70,29	24K	145
27/06/2024	0,73%	0,49	67,29	66,80	66,67	68,00	75K	10
26/06/2024	1,91%	1,25	66,80	66,00	65,82	66,80	10K	9
25/06/2024	0,00%	0,00	65,55	66,00	65,55	66,00	30K	7
24/06/2024	1,82%	1,17	65,55	64,38	64,38	66,00	12K	9
21/06/2024	-0,79%	-0,51	64,38	64,19	64,19	64,38	450	2
20/06/2024	0,81%	0,52	64,89	64,37	63,25	64,89	14K	16
19/06/2024	-0,02%	-0,01	64,37	64,38	64,37	64,38	579	2
18/06/2024	1,08%	0,69	64,38	63,84	63,84	64,50	4K	17
17/06/2024	1,76%	1,10	63,69	63,06	63,06	63,80	11K	7
14/06/2024	-2,78%	-1,79	62,59	64,51	62,27	64,51	146K	15
13/06/2024	-2,14%	-1,41	64,38	64,11	64,11	64,38	834	11
12/06/2024	1,57%	1,02	65,79	65,79	65,79	65,79	328	1
11/06/2024	-3,05%	-2,04	64,77	66,19	64,77	66,19	88K	11
10/06/2024	3,87%	2,49	66,81	64,46	64,46	67,00	51K	23
07/06/2024	1,80%	1,14	64,32	63,18	63,18	64,50	13K	26
06/06/2024	-1,56%	-1,00	63,18	64,18	63,18	64,18	3K	5
05/06/2024	1,13%	0,72	64,18	62,80	62,71	64,18	19K	23
04/06/2024	-0,41%	-0,26	63,46	63,21	63,21	63,63	761	3
03/06/2024	-0,09%	-0,06	63,72	63,80	62,80	64,38	644K	1.681
31/05/2024	6,41%	3,84	63,78	61,86	61,86	63,78	702K	1.461
29/05/2024	-0,65%	-0,39	59,94	60,31	59,94	60,31	41K	13
28/05/2024	-4,15%	-2,61	60,33	62,94	60,12	62,94	57K	23
24/05/2024	1,16%	0,72	62,94	62,10	62,10	62,94	65K	3
23/05/2024	0,39%	0,24	62,22	62,80	62,22	62,80	13K	2
22/05/2024	-0,19%	-0,12	61,98	62,15	61,98	62,16	2K	9
21/05/2024	-0,59%	-0,37	62,10	62,00	61,50	62,10	69K	5
20/05/2024	0,21%	0,13	62,47	62,34	62,04	63,06	70K	27
17/05/2024	-2,07%	-1,32	62,34	63,12	62,34	63,12	63K	11
16/05/2024	0,76%	0,48	63,66	61,91	61,91	63,78	46K	12
15/05/2024	-0,66%	-0,42	63,18	64,45	62,64	64,47	108K	762
14/05/2024	0,09%	0,06	63,60	63,70	63,60	64,56	2M	60
13/05/2024	-	-	63,54	61,98	61,98	63,70	2M	32

Date,Open,High,Low,Close,Volume
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
19-Sep-24,60.60,61.10,59.22,59.22,13672
18-Sep-24,59.67,60.48,59.67,60.00,15697
17-Sep-24,59.40,61.20,59.40,59.76,62338
16-Sep-24,60.00,60.00,59.25,59.55,5351
13-Sep-24,59.99,59.99,59.10,59.40,8025
12-Sep-24,59.59,60.00,59.16,59.64,608627
11-Sep-24,57.37,58.74,57.37,58.74,111145
10-Sep-24,59.55,59.55,57.48,58.40,387353
09-Sep-24,60.59,60.59,59.57,59.70,26940
06-Sep-24,59.89,60.06,59.10,59.99,70568
05-Sep-24,60.96,62.00,59.79,59.79,708415
04-Sep-24,61.59,62.84,61.37,61.56,3401
03-Sep-24,62.34,62.34,61.75,61.75,64117
02-Sep-24,63.03,63.66,62.33,62.33,3487
30-Aug-24,62.98,63.57,62.65,62.65,205183
29-Aug-24,62.28,62.94,62.04,62.46,240617
28-Aug-24,61.31,61.50,60.93,61.50,2328
27-Aug-24,61.47,61.68,60.56,61.38,204328
26-Aug-24,61.95,62.35,60.86,60.86,71214
23-Aug-24,61.00,61.86,60.66,61.61,18191
22-Aug-24,60.30,61.37,60.20,61.21,75519
21-Aug-24,59.13,59.79,59.13,59.40,155851
20-Aug-24,58.79,59.04,58.14,58.80,26276
19-Aug-24,58.75,58.75,57.18,58.20,53096
16-Aug-24,56.94,57.48,56.75,57.48,12203
15-Aug-24,57.35,57.41,56.90,56.97,13902
14-Aug-24,57.28,57.28,54.84,56.10,38289
13-Aug-24,55.03,55.25,53.95,55.25,7861
12-Aug-24,55.68,55.68,54.19,54.42,69858
09-Aug-24,57.21,57.21,55.00,56.20,204170
08-Aug-24,55.62,57.00,55.62,56.89,130339
07-Aug-24,56.05,56.05,54.87,55.06,20668
06-Aug-24,55.48,55.83,55.17,55.49,21128
05-Aug-24,57.30,57.48,54.72,55.70,97914
02-Aug-24,60.66,61.26,57.33,57.63,216106
01-Aug-24,62.87,62.87,60.84,61.64,108488
31-Jul-24,62.10,62.16,60.65,61.47,445543
30-Jul-24,62.40,62.84,60.78,61.93,420940
29-Jul-24,63.30,63.30,61.00,62.01,39795
26-Jul-24,63.73,64.21,62.64,63.39,480806
25-Jul-24,66.50,66.96,63.13,63.27,745554
24-Jul-24,76.26,78.00,76.26,76.90,33520
23-Jul-24,76.40,77.82,76.00,77.82,10252
22-Jul-24,78.96,78.96,77.50,78.27,36975
19-Jul-24,80.72,80.80,78.21,78.80,21806
18-Jul-24,80.48,81.99,80.00,81.84,30223
17-Jul-24,79.00,79.62,78.79,79.16,62264
16-Jul-24,77.50,78.69,77.06,77.06,17380
15-Jul-24,77.10,78.49,77.10,77.51,28145
12-Jul-24,73.43,77.00,73.43,76.87,179839
11-Jul-24,73.00,73.43,72.77,73.43,26606
10-Jul-24,70.07,71.20,69.58,71.20,45818
09-Jul-24,70.35,70.36,70.33,70.35,6401
08-Jul-24,70.50,71.50,70.50,71.20,30094
05-Jul-24,71.23,71.30,69.85,70.50,8805
04-Jul-24,70.94,70.94,70.07,70.32,40209
03-Jul-24,73.15,73.15,71.19,71.60,61128
02-Jul-24,71.75,73.60,71.74,73.00,28803
01-Jul-24,70.28,72.30,69.90,71.90,18558
28-Jun-24,68.25,70.29,68.25,70.28,24487
27-Jun-24,66.80,68.00,66.67,67.29,75262
26-Jun-24,66.00,66.80,65.82,66.80,9845
25-Jun-24,66.00,66.00,65.55,65.55,30337
24-Jun-24,64.38,66.00,64.38,65.55,12341
21-Jun-24,64.19,64.38,64.19,64.38,450
20-Jun-24,64.37,64.89,63.25,64.89,14056
19-Jun-24,64.38,64.38,64.37,64.37,579
18-Jun-24,63.84,64.50,63.84,64.38,4318
17-Jun-24,63.06,63.80,63.06,63.69,11285
14-Jun-24,64.51,64.51,62.27,62.59,146201
13-Jun-24,64.11,64.38,64.11,64.38,834
12-Jun-24,65.79,65.79,65.79,65.79,328
11-Jun-24,66.19,66.19,64.77,64.77,87925
10-Jun-24,64.46,67.00,64.46,66.81,51287
07-Jun-24,63.18,64.50,63.18,64.32,12679
06-Jun-24,64.18,64.18,63.18,63.18,3297
05-Jun-24,62.80,64.18,62.71,64.18,19415
04-Jun-24,63.21,63.63,63.21,63.46,761
03-Jun-24,63.80,64.38,62.80,63.72,643693
31-May-24,61.86,63.78,61.86,63.78,702226
29-May-24,60.31,60.31,59.94,59.94,40583
28-May-24,62.94,62.94,60.12,60.33,56580
24-May-24,62.10,62.94,62.10,62.94,64676
23-May-24,62.80,62.80,62.22,62.22,12502
22-May-24,62.15,62.16,61.98,61.98,2049
21-May-24,62.00,62.10,61.50,62.10,68724
20-May-24,62.34,63.06,62.04,62.47,70257
17-May-24,63.12,63.12,62.34,62.34,63389
16-May-24,61.91,63.78,61.91,63.66,46101
15-May-24,64.45,64.47,62.64,63.18,108159
14-May-24,63.70,64.56,63.60,63.60,1598948
13-May-24,61.98,63.70,61.98,63.54,1606616

*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