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
20/09/2021	-4,73%	-3,38	68,09	71,47	67,90	71,47	607K	23
17/09/2021	0,69%	0,49	71,47	71,25	71,25	72,80	162K	29
16/09/2021	2,82%	1,95	70,98	69,16	69,02	71,19	583K	80
15/09/2021	2,57%	1,73	69,03	67,68	67,68	69,16	389K	11
14/09/2021	-0,44%	-0,30	67,30	67,99	67,30	67,99	4K	5
13/09/2021	1,21%	0,81	67,60	66,85	66,22	67,60	253K	17
10/09/2021	0,44%	0,29	66,79	67,00	66,59	67,36	79K	14
09/09/2021	-3,71%	-2,56	66,50	68,30	66,50	68,30	256K	16
08/09/2021	3,09%	2,07	69,06	68,00	68,00	69,06	133K	8
06/09/2021	0,00%	0,00	66,99	66,92	66,92	66,99	133	2
03/09/2021	-0,62%	-0,42	66,99	67,30	66,60	68,00	6M	440

02/09/2021	-0,74%	-0,50	67,41	67,48	67,35	67,56	65K	57
01/09/2021	0,91%	0,61	67,91	67,20	66,70	68,23	8K	19
31/08/2021	-0,88%	-0,60	67,30	68,50	67,00	68,50	33K	15
30/08/2021	-0,89%	-0,61	67,90	68,81	67,90	68,81	370K	87
27/08/2021	1,50%	1,01	68,51	67,60	67,60	69,62	422K	23
26/08/2021	-1,60%	-1,10	67,50	68,39	67,50	68,39	317K	13
25/08/2021	-0,45%	-0,31	68,60	68,91	68,42	69,66	144K	18
24/08/2021	0,60%	0,41	68,91	68,86	68,50	69,66	371K	10
23/08/2021	1,63%	1,10	68,50	68,14	67,35	68,62	123K	17
20/08/2021	-1,72%	-1,18	67,40	69,05	67,30	69,05	350K	17
19/08/2021	-1,73%	-1,21	68,58	69,79	68,46	69,79	531K	8
18/08/2021	1,73%	1,19	69,79	68,60	68,60	70,28	166K	14
17/08/2021	-4,07%	-2,91	68,60	71,65	68,00	71,65	477K	32
16/08/2021	0,63%	0,45	71,51	71,00	70,35	71,51	171K	13
13/08/2021	-2,66%	-1,94	71,06	73,00	71,06	73,00	298K	10
12/08/2021	0,40%	0,29	73,00	73,00	72,53	73,25	10K	25
11/08/2021	1,20%	0,86	72,71	71,85	71,85	72,71	433	3
10/08/2021	-0,44%	-0,32	71,85	72,52	71,85	72,58	15K	10
09/08/2021	-0,18%	-0,13	72,17	72,45	71,60	72,59	3K	8
06/08/2021	0,96%	0,69	72,30	72,31	72,30	72,67	131K	9
05/08/2021	3,48%	2,41	71,61	69,60	69,56	71,61	277K	20
04/08/2021	-5,04%	-3,67	69,20	72,16	69,20	72,16	1M	117
03/08/2021	1,66%	1,19	72,87	72,73	72,42	73,24	51K	25
02/08/2021	-0,68%	-0,49	71,68	71,96	71,54	72,19	18K	12
30/07/2021	-1,62%	-1,19	72,17	73,36	71,96	73,36	448K	11
29/07/2021	3,05%	2,17	73,36	74,05	72,45	75,00	828K	30
28/07/2021	0,00%	0,00	71,19	71,19	69,85	71,47	16K	6
27/07/2021	-1,86%	-1,35	71,19	72,40	70,97	72,40	180K	8
26/07/2021	0,25%	0,18	72,54	72,72	71,96	73,21	83K	121
23/07/2021	-0,22%	-0,16	72,36	71,97	71,50	72,36	298K	10
22/07/2021	-1,52%	-1,12	72,52	72,34	71,97	72,75	387K	10
21/07/2021	0,96%	0,70	73,64	73,58	73,51	75,16	258K	116
20/07/2021	4,83%	3,36	72,94	71,05	71,05	72,94	521K	22
19/07/2021	-0,40%	-0,28	69,58	69,50	66,50	69,58	3M	176
16/07/2021	-2,84%	-2,04	69,86	72,11	69,80	72,11	410K	30
15/07/2021	-0,85%	-0,62	71,90	72,03	71,80	72,31	90K	18
14/07/2021	-3,15%	-2,36	72,52	74,05	72,52	74,05	361K	98
13/07/2021	-1,37%	-1,04	74,88	75,92	74,16	75,92	206K	11
12/07/2021	3,00%	2,21	75,92	76,06	74,80	76,96	458K	32
08/07/2021	-1,27%	-0,95	73,71	73,50	72,68	74,15	539K	20
07/07/2021	-1,14%	-0,86	74,66	75,52	74,00	75,69	276K	18
06/07/2021	0,45%	0,34	75,52	75,18	74,88	76,61	353K	19
05/07/2021	-0,08%	-0,06	75,18	75,24	75,18	75,24	12K	4
02/07/2021	-0,24%	-0,18	75,24	74,81	74,44	75,84	194K	17
01/07/2021	2,11%	1,56	75,42	74,00	73,80	75,59	94K	66
30/06/2021	-0,63%	-0,47	73,86	75,11	73,86	75,32	3K	12
29/06/2021	0,54%	0,40	74,33	74,77	73,86	74,77	17K	12
28/06/2021	-2,66%	-2,02	73,93	75,39	73,45	75,53	387K	134
25/06/2021	1,13%	0,85	75,95	75,34	74,96	76,32	256K	28
24/06/2021	-2,64%	-2,04	75,10	76,86	75,10	76,86	239K	24
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	-	-	73,20	73,35	72,99	74,47	866K	30

Date,Open,High,Low,Close,Volume
20-Sep-21,71.47,71.47,67.90,68.09,606686
17-Sep-21,71.25,72.80,71.25,71.47,161737
16-Sep-21,69.16,71.19,69.02,70.98,583471
15-Sep-21,67.68,69.16,67.68,69.03,389484
14-Sep-21,67.99,67.99,67.30,67.30,3805
13-Sep-21,66.85,67.60,66.22,67.60,252719
10-Sep-21,67.00,67.36,66.59,66.79,79243
09-Sep-21,68.30,68.30,66.50,66.50,256465
08-Sep-21,68.00,69.06,68.00,69.06,132835
06-Sep-21,66.92,66.99,66.92,66.99,133
03-Sep-21,67.30,68.00,66.60,66.99,6193213
02-Sep-21,67.48,67.56,67.35,67.41,64540
01-Sep-21,67.20,68.23,66.70,67.91,8346
31-Aug-21,68.50,68.50,67.00,67.30,32612
30-Aug-21,68.81,68.81,67.90,67.90,370076
27-Aug-21,67.60,69.62,67.60,68.51,422366
26-Aug-21,68.39,68.39,67.50,67.50,317341
25-Aug-21,68.91,69.66,68.42,68.60,144071
24-Aug-21,68.86,69.66,68.50,68.91,371200
23-Aug-21,68.14,68.62,67.35,68.50,123112
20-Aug-21,69.05,69.05,67.30,67.40,350026
19-Aug-21,69.79,69.79,68.46,68.58,531244
18-Aug-21,68.60,70.28,68.60,69.79,166374
17-Aug-21,71.65,71.65,68.00,68.60,476759
16-Aug-21,71.00,71.51,70.35,71.51,171447
13-Aug-21,73.00,73.00,71.06,71.06,298261
12-Aug-21,73.00,73.25,72.53,73.00,10209
11-Aug-21,71.85,72.71,71.85,72.71,433
10-Aug-21,72.52,72.58,71.85,71.85,14982
09-Aug-21,72.45,72.59,71.60,72.17,2896
06-Aug-21,72.31,72.67,72.30,72.30,130847
05-Aug-21,69.60,71.61,69.56,71.61,277425
04-Aug-21,72.16,72.16,69.20,69.20,1256048
03-Aug-21,72.73,73.24,72.42,72.87,50565
02-Aug-21,71.96,72.19,71.54,71.68,17981
30-Jul-21,73.36,73.36,71.96,72.17,447801
29-Jul-21,74.05,75.00,72.45,73.36,828491
28-Jul-21,71.19,71.47,69.85,71.19,16295
27-Jul-21,72.40,72.40,70.97,71.19,179684
26-Jul-21,72.72,73.21,71.96,72.54,82818
23-Jul-21,71.97,72.36,71.50,72.36,298221
22-Jul-21,72.34,72.75,71.97,72.52,387499
21-Jul-21,73.58,75.16,73.51,73.64,258256
20-Jul-21,71.05,72.94,71.05,72.94,521298
19-Jul-21,69.50,69.58,66.50,69.58,2667281
16-Jul-21,72.11,72.11,69.80,69.86,409564
15-Jul-21,72.03,72.31,71.80,71.90,90333
14-Jul-21,74.05,74.05,72.52,72.52,360843
13-Jul-21,75.92,75.92,74.16,74.88,205675
12-Jul-21,76.06,76.96,74.80,75.92,457868
08-Jul-21,73.50,74.15,72.68,73.71,539170
07-Jul-21,75.52,75.69,74.00,74.66,275967
06-Jul-21,75.18,76.61,74.88,75.52,353307
05-Jul-21,75.24,75.24,75.18,75.18,11731
02-Jul-21,74.81,75.84,74.44,75.24,193740
01-Jul-21,74.00,75.59,73.80,75.42,93820
30-Jun-21,75.11,75.32,73.86,73.86,2535
29-Jun-21,74.77,74.77,73.86,74.33,16894
28-Jun-21,75.39,75.53,73.45,73.93,386855
25-Jun-21,75.34,76.32,74.96,75.95,256416
24-Jun-21,76.86,76.86,75.10,75.10,238891
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FDMO34

cotações, gráficos e mais...