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
24/10/2025	12,64%	8,42	75,06	66,64	66,64	75,30	350K	60
23/10/2025	-1,23%	-0,83	66,64	67,10	66,09	67,10	76K	13
22/10/2025	-0,84%	-0,57	67,47	67,63	66,65	67,94	67K	10
21/10/2025	5,82%	3,74	68,04	65,96	65,96	68,04	97K	31
20/10/2025	-0,16%	-0,10	64,30	64,40	64,28	64,73	14K	13
17/10/2025	0,69%	0,44	64,40	64,05	64,05	64,99	24K	9
16/10/2025	-0,05%	-0,03	63,96	63,41	63,41	63,96	9K	9

15/10/2025	0,02%	0,01	63,99	63,73	63,73	64,25	8K	6
14/10/2025	2,12%	1,33	63,98	61,39	61,39	64,19	18K	24
13/10/2025	0,00%	0,00	62,65	63,02	62,65	63,48	26K	19
10/10/2025	1,64%	1,01	62,65	62,61	62,61	63,12	6K	7
09/10/2025	-2,03%	-1,28	61,64	62,58	61,64	62,58	17K	19
08/10/2025	-1,95%	-1,25	62,92	64,17	62,59	64,17	64K	11
07/10/2025	-5,00%	-3,38	64,17	65,61	62,77	65,61	1M	1.860
06/10/2025	0,70%	0,47	67,55	67,08	67,08	67,76	3K	12
03/10/2025	2,49%	1,63	67,08	65,53	65,53	67,33	203K	35
02/10/2025	0,82%	0,53	65,45	65,00	65,00	66,16	30K	19
01/10/2025	1,79%	1,14	64,92	64,50	64,50	64,92	15K	6
30/09/2025	0,09%	0,06	63,78	64,39	63,40	64,39	85K	19
29/09/2025	-0,62%	-0,40	63,72	64,44	63,35	64,44	46K	11
26/09/2025	3,10%	1,93	64,12	60,94	60,94	65,41	35K	15
25/09/2025	0,05%	0,03	62,19	62,79	61,00	62,79	69K	10
24/09/2025	0,00%	0,00	62,16	62,30	62,16	62,81	2K	5
23/09/2025	-0,06%	-0,04	62,16	62,80	62,16	63,09	7K	6
22/09/2025	0,55%	0,34	62,20	61,88	61,88	62,20	32K	7
19/09/2025	-0,77%	-0,48	61,86	61,85	61,70	61,86	13K	17
18/09/2025	0,87%	0,54	62,34	61,81	61,80	62,58	48K	12
17/09/2025	0,29%	0,18	61,80	61,62	61,46	62,69	16K	12
16/09/2025	-0,40%	-0,25	61,62	61,90	61,39	61,90	1K	6
15/09/2025	-1,32%	-0,83	61,87	62,50	61,87	62,50	2K	15
12/09/2025	-0,49%	-0,31	62,70	61,74	61,74	63,15	4K	6
11/09/2025	2,06%	1,27	63,01	62,80	62,76	63,36	9K	8
10/09/2025	-1,34%	-0,84	61,74	62,24	61,37	62,24	7K	10
09/09/2025	-1,04%	-0,66	62,58	63,22	62,50	63,22	13K	22
08/09/2025	-0,41%	-0,26	63,24	63,90	63,12	63,90	35K	11
05/09/2025	-0,36%	-0,23	63,50	63,73	63,42	64,20	254	4
04/09/2025	0,46%	0,29	63,73	63,40	63,21	63,73	2K	6
03/09/2025	-1,18%	-0,76	63,44	63,50	63,25	63,64	21K	9
02/09/2025	1,04%	0,66	64,20	64,49	63,60	64,80	46K	20
01/09/2025	-0,16%	-0,10	63,54	62,59	62,59	64,80	576	6
29/08/2025	0,60%	0,38	63,64	63,76	63,59	64,06	2K	11
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	-	-	55,86	56,81	55,51	56,81	18K	32

Date,Open,High,Low,Close,Volume
24-Oct-25,66.64,75.30,66.64,75.06,349853
23-Oct-25,67.10,67.10,66.09,66.64,75960
22-Oct-25,67.63,67.94,66.65,67.47,67408
21-Oct-25,65.96,68.04,65.96,68.04,96516
20-Oct-25,64.40,64.73,64.28,64.30,13541
17-Oct-25,64.05,64.99,64.05,64.40,24420
16-Oct-25,63.41,63.96,63.41,63.96,8523
15-Oct-25,63.73,64.25,63.73,63.99,7684
14-Oct-25,61.39,64.19,61.39,63.98,17634
13-Oct-25,63.02,63.48,62.65,62.65,25714
10-Oct-25,62.61,63.12,62.61,62.65,5770
09-Oct-25,62.58,62.58,61.64,61.64,16700
08-Oct-25,64.17,64.17,62.59,62.92,64348
07-Oct-25,65.61,65.61,62.77,64.17,1395282
06-Oct-25,67.08,67.76,67.08,67.55,2904
03-Oct-25,65.53,67.33,65.53,67.08,203019
02-Oct-25,65.00,66.16,65.00,65.45,30456
01-Oct-25,64.50,64.92,64.50,64.92,15423
30-Sep-25,64.39,64.39,63.40,63.78,84502
29-Sep-25,64.44,64.44,63.35,63.72,46182
26-Sep-25,60.94,65.41,60.94,64.12,34915
25-Sep-25,62.79,62.79,61.00,62.19,68887
24-Sep-25,62.30,62.81,62.16,62.16,2430
23-Sep-25,62.80,63.09,62.16,62.16,6592
22-Sep-25,61.88,62.20,61.88,62.20,32146
19-Sep-25,61.85,61.86,61.70,61.86,13349
18-Sep-25,61.81,62.58,61.80,62.34,47800
17-Sep-25,61.62,62.69,61.46,61.80,16336
16-Sep-25,61.90,61.90,61.39,61.62,1481
15-Sep-25,62.50,62.50,61.87,61.87,1739
12-Sep-25,61.74,63.15,61.74,62.70,4213
11-Sep-25,62.80,63.36,62.76,63.01,8551
10-Sep-25,62.24,62.24,61.37,61.74,7321
09-Sep-25,63.22,63.22,62.50,62.58,12637
08-Sep-25,63.90,63.90,63.12,63.24,34673
05-Sep-25,63.73,64.20,63.42,63.50,254
04-Sep-25,63.40,63.73,63.21,63.73,1522
03-Sep-25,63.50,63.64,63.25,63.44,21134
02-Sep-25,64.49,64.80,63.60,64.20,46112
01-Sep-25,62.59,64.80,62.59,63.54,576
29-Aug-25,63.76,64.06,63.59,63.64,1913
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

*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