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
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	2,50%	1,55	63,54	61,98	61,98	63,70	2M	32
10/05/2024	-0,75%	-0,47	61,99	62,00	61,62	62,10	51K	520
09/05/2024	0,84%	0,52	62,46	62,80	62,46	62,88	8K	9
08/05/2024	0,57%	0,35	61,94	61,59	61,57	62,16	87K	569
07/05/2024	-2,85%	-1,81	61,59	63,37	61,59	63,37	8K	16
06/05/2024	1,12%	0,70	63,40	63,78	63,29	63,90	12K	38
03/05/2024	-2,12%	-1,36	62,70	64,20	62,70	64,25	116K	18
02/05/2024	1,22%	0,77	64,06	63,47	63,29	64,06	148K	9
30/04/2024	-3,11%	-2,03	63,29	64,41	63,20	64,41	13K	43
29/04/2024	-0,85%	-0,56	65,32	65,87	64,43	65,87	95K	9
26/04/2024	-0,41%	-0,27	65,88	65,17	65,17	66,01	4K	6
25/04/2024	-0,74%	-0,49	66,15	66,60	65,46	67,97	84K	20
24/04/2024	0,32%	0,21	66,64	68,00	66,64	68,00	11K	9
23/04/2024	-0,08%	-0,05	66,43	68,46	66,29	68,53	72K	12
22/04/2024	5,81%	3,65	66,48	63,36	63,36	66,48	15K	12
19/04/2024	-0,65%	-0,41	62,83	61,97	61,97	63,80	5K	8
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	-	-	64,68	62,70	62,70	64,68	22K	8

Date,Open,High,Low,Close,Volume
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
10-May-24,62.00,62.10,61.62,61.99,51059
09-May-24,62.80,62.88,62.46,62.46,7784
08-May-24,61.59,62.16,61.57,61.94,86979
07-May-24,63.37,63.37,61.59,61.59,7734
06-May-24,63.78,63.90,63.29,63.40,11852
03-May-24,64.20,64.25,62.70,62.70,116207
02-May-24,63.47,64.06,63.29,64.06,147972
30-Apr-24,64.41,64.41,63.20,63.29,13126
29-Apr-24,65.87,65.87,64.43,65.32,94505
26-Apr-24,65.17,66.01,65.17,65.88,4269
25-Apr-24,66.60,67.97,65.46,66.15,83898
24-Apr-24,68.00,68.00,66.64,66.64,11489
23-Apr-24,68.46,68.53,66.29,66.43,71553
22-Apr-24,63.36,66.48,63.36,66.48,14906
19-Apr-24,61.97,63.80,61.97,62.83,4555
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

*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