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
23/06/2021	3,84%	2,85	77,14	75,23	75,23	77,14	415K	15
22/06/2021	0,30%	0,22	74,29	74,97	74,26	75,35	24K	45
21/06/2021	-0,04%	-0,03	74,07	73,81	73,81	74,77	143K	6
18/06/2021	-0,62%	-0,46	74,10	73,00	72,87	74,33	41K	14
17/06/2021	-1,30%	-0,98	74,56	75,54	73,61	75,54	349K	78
16/06/2021	-0,29%	-0,22	75,54	75,72	74,66	75,95	201K	13
15/06/2021	0,21%	0,16	75,76	75,61	75,61	76,64	220K	119
14/06/2021	-3,45%	-2,70	75,60	78,00	75,21	78,00	110K	24
11/06/2021	1,64%	1,26	78,30	78,10	78,01	78,82	312K	132
10/06/2021	-1,98%	-1,56	77,04	78,96	76,52	78,96	758K	16
09/06/2021	-0,53%	-0,42	78,60	78,15	78,15	79,00	43K	8

08/06/2021	-1,18%	-0,94	79,02	80,31	78,00	80,31	814K	202
07/06/2021	-1,00%	-0,81	79,96	80,99	78,89	81,50	239K	46
04/06/2021	6,28%	4,77	80,77	77,92	77,92	83,10	3M	215
02/06/2021	-0,42%	-0,32	76,00	75,57	74,96	76,08	183K	13
01/06/2021	-1,52%	-1,18	76,32	77,50	74,89	77,50	366K	133
31/05/2021	2,11%	1,60	77,50	77,92	76,00	77,92	48K	27
28/05/2021	-2,67%	-2,08	75,90	78,87	75,58	79,04	710K	73
27/05/2021	5,78%	4,26	77,98	74,15	74,15	78,81	1M	145
26/05/2021	6,81%	4,70	73,72	69,90	69,90	73,85	1M	72
25/05/2021	-0,98%	-0,68	69,02	71,08	68,19	71,26	409K	135
24/05/2021	-2,38%	-1,70	69,70	71,84	69,38	71,84	426K	46
21/05/2021	8,35%	5,50	71,40	66,43	66,43	72,00	2M	242
20/05/2021	2,55%	1,64	65,90	64,99	64,99	67,00	224K	30
19/05/2021	0,48%	0,31	64,26	63,95	63,11	64,37	126K	197
18/05/2021	-0,08%	-0,05	63,95	64,39	63,95	65,80	283K	31
17/05/2021	2,78%	1,73	64,00	62,27	62,27	64,00	297K	28
14/05/2021	1,75%	1,07	62,27	61,25	61,25	62,57	128K	20
13/05/2021	2,09%	1,25	61,20	61,12	60,69	61,31	46K	18
12/05/2021	-1,14%	-0,69	59,95	60,64	59,90	60,65	667K	24
11/05/2021	-0,98%	-0,60	60,64	61,24	59,90	61,24	124K	19
10/05/2021	-0,58%	-0,36	61,24	61,46	61,24	62,29	165K	22
07/05/2021	0,16%	0,10	61,60	61,50	60,76	61,88	139K	18
06/05/2021	-0,89%	-0,55	61,50	61,90	60,76	61,90	17K	16
05/05/2021	0,32%	0,20	62,05	62,04	61,69	62,54	296K	26
04/05/2021	-1,43%	-0,90	61,85	62,75	61,05	63,45	825K	27
03/05/2021	0,75%	0,47	62,75	62,51	61,55	63,45	268K	37
30/04/2021	3,63%	2,18	62,28	61,25	60,95	62,73	6M	107
29/04/2021	-10,90%	-7,35	60,10	66,00	59,85	66,00	2M	150
28/04/2021	-1,10%	-0,75	67,45	69,00	66,80	69,00	46K	41
27/04/2021	1,94%	1,30	68,20	66,90	66,90	68,20	121K	27
26/04/2021	0,07%	0,05	66,90	67,00	66,82	68,23	33K	20
23/04/2021	3,08%	2,00	66,85	66,00	66,00	67,20	197K	27
22/04/2021	1,65%	1,05	64,85	65,75	64,80	66,65	503K	39
20/04/2021	-5,13%	-3,45	63,80	67,25	62,75	67,25	971K	96
19/04/2021	-1,90%	-1,30	67,25	68,55	66,75	68,55	341K	40
16/04/2021	-0,42%	-0,29	68,55	69,00	67,92	70,15	186K	30
15/04/2021	-1,30%	-0,91	68,84	69,50	68,33	69,50	415K	51
14/04/2021	0,24%	0,17	69,75	69,55	69,55	71,05	137K	26
13/04/2021	-2,18%	-1,55	69,58	71,13	68,75	71,13	488K	51
12/04/2021	0,25%	0,18	71,13	70,77	69,53	71,30	398K	25
09/04/2021	1,82%	1,27	70,95	69,00	69,00	71,00	116K	25
08/04/2021	-2,98%	-2,14	69,68	70,85	69,41	70,85	561K	37
07/04/2021	-0,11%	-0,08	71,82	71,90	70,85	72,30	162K	18
06/04/2021	2,10%	1,48	71,90	71,69	71,60	72,51	226K	15
05/04/2021	1,50%	1,04	70,42	71,00	70,11	72,60	414K	40
01/04/2021	-0,10%	-0,07	69,38	69,10	68,60	69,85	344K	34
31/03/2021	-3,00%	-2,15	69,45	71,60	69,16	71,95	525K	179
30/03/2021	1,24%	0,88	71,60	70,72	70,72	71,70	298K	11
29/03/2021	0,77%	0,54	70,72	70,55	69,82	71,49	462K	18
26/03/2021	0,53%	0,37	70,18	70,30	69,60	70,40	248K	18
25/03/2021	2,06%	1,41	69,81	67,74	66,56	70,00	297K	50
24/03/2021	2,55%	1,70	68,40	68,25	68,15	69,31	31K	17
23/03/2021	-6,18%	-4,39	66,70	70,29	66,61	70,29	712K	52
22/03/2021	0,34%	0,24	71,09	70,85	69,50	71,13	14K	15
19/03/2021	-1,99%	-1,44	70,85	70,71	70,21	70,87	45K	18
18/03/2021	2,48%	1,75	72,29	70,54	69,30	72,30	458K	53
17/03/2021	0,48%	0,34	70,54	70,20	69,40	70,55	169K	34
16/03/2021	-5,51%	-4,09	70,20	73,50	69,82	73,50	1M	67
15/03/2021	-0,01%	-0,01	74,29	75,00	73,59	75,94	1M	44
12/03/2021	3,04%	2,19	74,30	71,26	71,00	74,90	667K	34
11/03/2021	-1,49%	-1,09	72,11	73,48	70,75	73,48	493K	43
10/03/2021	-0,20%	-0,15	73,20	73,35	72,99	74,47	866K	30
09/03/2021	-0,30%	-0,22	73,35	74,28	72,51	75,29	1M	1.418
08/03/2021	5,10%	3,57	73,57	71,30	70,67	73,60	1M	55
05/03/2021	2,94%	2,00	70,00	68,00	67,20	70,00	767K	44
04/03/2021	-1,02%	-0,70	68,00	68,45	66,20	68,55	5M	40
03/03/2021	-4,32%	-3,10	68,70	73,21	68,70	73,30	4M	49
02/03/2021	6,69%	4,50	71,80	67,74	67,74	72,39	176K	48
01/03/2021	2,12%	1,40	67,30	65,90	65,90	67,70	8K	20
26/02/2021	1,31%	0,85	65,90	64,60	64,20	66,10	290K	26
25/02/2021	-2,55%	-1,70	65,05	66,75	65,05	66,95	29K	25
24/02/2021	5,78%	3,65	66,75	63,65	63,65	66,75	37K	20
23/02/2021	-1,41%	-0,90	63,10	63,35	61,80	63,35	19K	18
22/02/2021	2,73%	1,70	64,00	63,05	63,05	65,20	220K	45
19/02/2021	0,65%	0,40	62,30	62,00	61,90	62,60	84K	16
18/02/2021	-1,04%	-0,65	61,90	62,55	61,60	62,55	21K	19
17/02/2021	1,71%	1,05	62,55	61,50	61,50	62,90	115K	26
12/02/2021	0,00%	0,00	61,50	60,76	60,76	61,85	6K	19
11/02/2021	-2,54%	-1,60	61,50	63,10	61,20	63,10	128K	32
10/02/2021	-1,71%	-1,10	63,10	64,20	62,50	65,10	148K	36
09/02/2021	4,56%	2,80	64,20	62,50	62,00	65,00	448K	68
08/02/2021	-0,49%	-0,30	61,40	62,75	60,25	63,05	72K	29
05/02/2021	-0,80%	-0,50	61,70	62,21	60,80	64,30	93K	66
04/02/2021	3,58%	2,15	62,20	60,50	60,50	62,80	120K	30
03/02/2021	2,65%	1,55	60,05	58,50	58,10	60,45	130K	24
02/02/2021	-1,68%	-1,00	58,50	59,50	57,70	60,25	51K	39
01/02/2021	2,85%	1,65	59,50	57,85	56,60	62,05	324K	53
29/01/2021	-0,43%	-0,25	57,85	58,10	57,20	59,10	23K	29
28/01/2021	0,26%	0,15	58,10	57,82	57,82	60,00	57K	22
27/01/2021	-3,66%	-2,20	57,95	58,20	57,95	60,15	128K	39
26/01/2021	-4,68%	-2,95	60,15	66,99	59,45	66,99	221K	91
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	-	-	48,02	47,71	47,71	48,77	4K	8

Date,Open,High,Low,Close,Volume
23-Jun-21,75.23,77.14,75.23,77.14,414866
22-Jun-21,74.97,75.35,74.26,74.29,23981
21-Jun-21,73.81,74.77,73.81,74.07,142526
18-Jun-21,73.00,74.33,72.87,74.10,41109
17-Jun-21,75.54,75.54,73.61,74.56,348831
16-Jun-21,75.72,75.95,74.66,75.54,200626
15-Jun-21,75.61,76.64,75.61,75.76,220311
14-Jun-21,78.00,78.00,75.21,75.60,109797
11-Jun-21,78.10,78.82,78.01,78.30,312230
10-Jun-21,78.96,78.96,76.52,77.04,757962
09-Jun-21,78.15,79.00,78.15,78.60,42520
08-Jun-21,80.31,80.31,78.00,79.02,813625
07-Jun-21,80.99,81.50,78.89,79.96,238770
04-Jun-21,77.92,83.10,77.92,80.77,2664446
02-Jun-21,75.57,76.08,74.96,76.00,182589
01-Jun-21,77.50,77.50,74.89,76.32,366344
31-May-21,77.92,77.92,76.00,77.50,47658
28-May-21,78.87,79.04,75.58,75.90,709765
27-May-21,74.15,78.81,74.15,77.98,1142655
26-May-21,69.90,73.85,69.90,73.72,1164178
25-May-21,71.08,71.26,68.19,69.02,408816
24-May-21,71.84,71.84,69.38,69.70,426392
21-May-21,66.43,72.00,66.43,71.40,2116712
20-May-21,64.99,67.00,64.99,65.90,223725
19-May-21,63.95,64.37,63.11,64.26,125522
18-May-21,64.39,65.80,63.95,63.95,282960
17-May-21,62.27,64.00,62.27,64.00,296559
14-May-21,61.25,62.57,61.25,62.27,128056
13-May-21,61.12,61.31,60.69,61.20,46426
12-May-21,60.64,60.65,59.90,59.95,666900
11-May-21,61.24,61.24,59.90,60.64,124030
10-May-21,61.46,62.29,61.24,61.24,165351
07-May-21,61.50,61.88,60.76,61.60,139451
06-May-21,61.90,61.90,60.76,61.50,16606
05-May-21,62.04,62.54,61.69,62.05,296271
04-May-21,62.75,63.45,61.05,61.85,825110
03-May-21,62.51,63.45,61.55,62.75,268344
30-Apr-21,61.25,62.73,60.95,62.28,5618067
29-Apr-21,66.00,66.00,59.85,60.10,2432976
28-Apr-21,69.00,69.00,66.80,67.45,46002
27-Apr-21,66.90,68.20,66.90,68.20,121379
26-Apr-21,67.00,68.23,66.82,66.90,33356
23-Apr-21,66.00,67.20,66.00,66.85,196827
22-Apr-21,65.75,66.65,64.80,64.85,502610
20-Apr-21,67.25,67.25,62.75,63.80,970548
19-Apr-21,68.55,68.55,66.75,67.25,340763
16-Apr-21,69.00,70.15,67.92,68.55,185730
15-Apr-21,69.50,69.50,68.33,68.84,415173
14-Apr-21,69.55,71.05,69.55,69.75,137202
13-Apr-21,71.13,71.13,68.75,69.58,488197
12-Apr-21,70.77,71.30,69.53,71.13,397685
09-Apr-21,69.00,71.00,69.00,70.95,116267
08-Apr-21,70.85,70.85,69.41,69.68,561209
07-Apr-21,71.90,72.30,70.85,71.82,161996
06-Apr-21,71.69,72.51,71.60,71.90,225654
05-Apr-21,71.00,72.60,70.11,70.42,414033
01-Apr-21,69.10,69.85,68.60,69.38,343831
31-Mar-21,71.60,71.95,69.16,69.45,524584
30-Mar-21,70.72,71.70,70.72,71.60,298291
29-Mar-21,70.55,71.49,69.82,70.72,461512
26-Mar-21,70.30,70.40,69.60,70.18,247921
25-Mar-21,67.74,70.00,66.56,69.81,297181
24-Mar-21,68.25,69.31,68.15,68.40,31318
23-Mar-21,70.29,70.29,66.61,66.70,711727
22-Mar-21,70.85,71.13,69.50,71.09,14255
19-Mar-21,70.71,70.87,70.21,70.85,44756
18-Mar-21,70.54,72.30,69.30,72.29,457599
17-Mar-21,70.20,70.55,69.40,70.54,168904
16-Mar-21,73.50,73.50,69.82,70.20,1065015
15-Mar-21,75.00,75.94,73.59,74.29,1418965
12-Mar-21,71.26,74.90,71.00,74.30,667234
11-Mar-21,73.48,73.48,70.75,72.11,493092
10-Mar-21,73.35,74.47,72.99,73.20,865870
09-Mar-21,74.28,75.29,72.51,73.35,1319938
08-Mar-21,71.30,73.60,70.67,73.57,1064835
05-Mar-21,68.00,70.00,67.20,70.00,767152
04-Mar-21,68.45,68.55,66.20,68.00,5233984
03-Mar-21,73.21,73.30,68.70,68.70,4225303
02-Mar-21,67.74,72.39,67.74,71.80,176317
01-Mar-21,65.90,67.70,65.90,67.30,8451
26-Feb-21,64.60,66.10,64.20,65.90,290037
25-Feb-21,66.75,66.95,65.05,65.05,28764
24-Feb-21,63.65,66.75,63.65,66.75,36891
23-Feb-21,63.35,63.35,61.80,63.10,19003
22-Feb-21,63.05,65.20,63.05,64.00,220223
19-Feb-21,62.00,62.60,61.90,62.30,84492
18-Feb-21,62.55,62.55,61.60,61.90,21104
17-Feb-21,61.50,62.90,61.50,62.55,114978
12-Feb-21,60.76,61.85,60.76,61.50,6405
11-Feb-21,63.10,63.10,61.20,61.50,128315
10-Feb-21,64.20,65.10,62.50,63.10,148071
09-Feb-21,62.50,65.00,62.00,64.20,447854
08-Feb-21,62.75,63.05,60.25,61.40,72389
05-Feb-21,62.21,64.30,60.80,61.70,92836
04-Feb-21,60.50,62.80,60.50,62.20,119918
03-Feb-21,58.50,60.45,58.10,60.05,130241
02-Feb-21,59.50,60.25,57.70,58.50,50912
01-Feb-21,57.85,62.05,56.60,59.50,323741
29-Jan-21,58.10,59.10,57.20,57.85,22882
28-Jan-21,57.82,60.00,57.82,58.10,57055
27-Jan-21,58.20,60.15,57.95,57.95,127601
26-Jan-21,66.99,66.99,59.45,60.15,221187
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...