Cotação atual, histórico e gráfico do papel: FOMO11

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 FOMO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/05/2026	-5,08%	-1,04	19,42	19,56	19,42	19,60	12K	104
27/05/2026	1,34%	0,27	20,46	20,06	20,06	20,46	14K	127
26/05/2026	-1,37%	-0,28	20,19	20,20	20,00	20,20	6K	251
25/05/2026	2,09%	0,42	20,47	20,00	20,00	20,47	183K	1.770
22/05/2026	0,60%	0,12	20,05	20,20	20,05	20,24	4K	25
21/05/2026	-0,25%	-0,05	19,93	20,08	19,93	20,09	6K	19
20/05/2026	1,22%	0,24	19,98	19,98	19,98	20,00	20K	26
19/05/2026	-0,70%	-0,14	19,74	19,98	19,74	20,13	24K	7
18/05/2026	-4,65%	-0,97	19,88	19,84	19,72	20,04	111K	135
15/05/2026	-1,23%	-0,26	20,85	21,00	20,85	21,00	6K	24
14/05/2026	2,13%	0,44	21,11	20,95	20,95	21,30	5K	51
13/05/2026	0,68%	0,14	20,67	20,53	20,26	20,84	10K	213
12/05/2026	-2,14%	-0,45	20,53	20,95	20,50	20,95	10K	35
11/05/2026	3,55%	0,72	20,98	20,55	20,55	21,00	25K	768
08/05/2026	2,79%	0,55	20,26	20,05	20,01	20,45	27K	55
07/05/2026	-2,43%	-0,49	19,71	20,20	19,71	20,24	35K	12
06/05/2026	3,59%	0,70	20,20	20,21	20,20	20,47	65K	13
05/05/2026	-3,56%	-0,72	19,50	20,10	19,50	20,10	74K	13
04/05/2026	4,77%	0,92	20,22	19,50	19,50	20,28	19K	361
30/04/2026	-1,98%	-0,39	19,30	19,75	19,30	19,78	21K	228
29/04/2026	-0,56%	-0,11	19,69	19,99	19,69	19,99	6K	44
28/04/2026	0,56%	0,11	19,80	19,69	19,68	19,80	28K	1.423
27/04/2026	-3,48%	-0,71	19,69	19,96	19,66	20,06	8K	280
24/04/2026	0,99%	0,20	20,40	20,26	20,17	20,53	48K	975
23/04/2026	0,05%	0,01	20,20	20,20	20,04	20,20	19K	58
22/04/2026	0,80%	0,16	20,19	20,41	20,16	20,52	36K	19
20/04/2026	-2,39%	-0,49	20,03	20,12	19,80	20,12	19K	617
17/04/2026	1,53%	0,31	20,52	20,28	20,28	20,70	228K	320
16/04/2026	1,05%	0,21	20,21	20,12	19,74	20,21	23K	1.151
15/04/2026	2,67%	0,52	20,00	19,64	19,49	20,00	126K	9
14/04/2026	0,67%	0,13	19,48	19,67	19,43	19,81	20K	188
13/04/2026	-2,42%	-0,48	19,35	19,66	18,95	19,66	131K	690
10/04/2026	0,66%	0,13	19,83	19,68	19,60	20,76	35K	763
09/04/2026	-1,35%	-0,27	19,70	19,51	19,45	19,78	6K	283
08/04/2026	-0,30%	-0,06	19,97	20,12	19,88	20,17	38K	906
07/04/2026	0,00%	0,00	20,03	19,79	19,31	20,03	6K	248
06/04/2026	2,30%	0,45	20,03	20,07	19,74	20,07	221K	432
02/04/2026	-2,88%	-0,58	19,58	19,50	19,49	19,76	125K	212
01/04/2026	0,80%	0,16	20,16	19,90	19,90	20,32	122K	532
31/03/2026	-1,04%	-0,21	20,00	20,21	19,85	20,42	339K	730
30/03/2026	1,30%	0,26	20,21	20,10	19,95	20,44	328K	404
27/03/2026	-1,72%	-0,35	19,95	19,98	19,80	20,07	5K	36
26/03/2026	-2,22%	-0,46	20,30	20,51	20,27	20,86	664K	61
25/03/2026	0,44%	0,09	20,76	20,91	20,63	21,04	10K	268
24/03/2026	-0,82%	-0,17	20,67	20,71	20,59	20,78	7K	317
23/03/2026	-0,71%	-0,15	20,84	20,93	20,64	21,03	2K	50
20/03/2026	2,79%	0,57	20,99	20,64	20,63	21,01	40K	175
19/03/2026	-1,35%	-0,28	20,42	20,55	20,24	20,55	46K	177
18/03/2026	-3,09%	-0,66	20,70	20,87	20,38	20,88	5K	199
17/03/2026	0,28%	0,06	21,36	21,34	21,09	21,36	11K	168
16/03/2026	3,90%	0,80	21,30	21,50	21,03	21,72	1M	978
13/03/2026	1,89%	0,38	20,50	20,18	20,13	20,82	1M	1.008
12/03/2026	-0,69%	-0,14	20,12	20,02	19,89	20,17	226K	260
11/03/2026	2,27%	0,45	20,26	20,10	20,07	20,28	138K	15
10/03/2026	0,30%	0,06	19,81	19,75	19,68	20,14	340K	1.221
09/03/2026	-0,65%	-0,13	19,75	19,89	19,75	20,00	7K	44
06/03/2026	-1,54%	-0,31	19,88	20,19	19,85	20,19	219K	8
05/03/2026	-1,17%	-0,24	20,19	20,06	20,06	20,45	26K	46
04/03/2026	2,61%	0,52	20,43	20,20	20,20	20,75	10K	9
03/03/2026	0,15%	0,03	19,91	19,61	19,59	20,04	557K	492
02/03/2026	2,95%	0,57	19,88	19,31	19,31	20,21	544K	25
27/02/2026	-3,59%	-0,72	19,31	19,73	19,27	19,73	4K	7
26/02/2026	-1,96%	-0,40	20,03	20,15	19,72	20,15	11K	319
25/02/2026	7,53%	1,43	20,43	19,69	19,65	20,51	55K	1.605
24/02/2026	-0,31%	-0,06	19,00	18,83	18,79	19,14	27K	372
23/02/2026	-5,74%	-1,16	19,06	19,69	19,00	19,69	244K	721
20/02/2026	0,35%	0,07	20,22	20,00	19,68	20,42	340K	617
19/02/2026	1,77%	0,35	20,15	19,80	19,71	20,16	23K	862
18/02/2026	-1,59%	-0,32	19,80	20,50	19,79	20,50	128K	732
13/02/2026	1,31%	0,26	20,12	19,86	19,65	20,31	321K	26
12/02/2026	-1,10%	-0,22	19,86	20,16	19,77	20,34	498K	234
11/02/2026	0,40%	0,08	20,08	19,30	19,30	20,28	358K	267
10/02/2026	-0,70%	-0,14	20,00	20,14	19,83	20,24	15K	510
09/02/2026	1,56%	0,31	20,14	19,83	19,51	20,27	187K	1.492
06/02/2026	1,48%	0,29	19,83	19,74	19,06	20,46	867K	1.826
05/02/2026	-7,31%	-1,54	19,54	20,40	18,67	20,41	330K	1.078
04/02/2026	-3,48%	-0,76	21,08	21,85	20,50	21,85	204K	68
03/02/2026	0,55%	0,12	21,84	21,70	21,10	22,10	352K	561
02/02/2026	-8,55%	-2,03	21,72	22,21	21,39	22,23	160K	141
30/01/2026	0,04%	0,01	23,75	23,35	22,95	23,75	199K	1.022
29/01/2026	-3,73%	-0,92	23,74	24,08	22,98	24,25	45K	411
28/01/2026	-0,76%	-0,19	24,66	24,28	24,28	24,87	28K	819
27/01/2026	0,85%	0,21	24,85	24,63	24,45	24,89	44K	68
26/01/2026	-3,18%	-0,81	24,64	25,13	24,27	25,13	62K	1.439
23/01/2026	1,11%	0,28	25,45	25,27	25,17	25,75	16K	51
22/01/2026	-1,83%	-0,47	25,17	25,63	25,04	25,66	51K	1.831
21/01/2026	0,59%	0,15	25,64	25,32	24,64	25,74	73K	1.029
20/01/2026	-3,74%	-0,99	25,49	26,11	25,27	26,31	160K	1.874
19/01/2026	-3,32%	-0,91	26,48	26,98	26,20	26,98	11K	246
16/01/2026	0,40%	0,11	27,39	27,53	27,00	27,53	13K	16
15/01/2026	-3,64%	-1,03	27,28	28,39	27,28	28,39	6K	10
14/01/2026	2,95%	0,81	28,31	27,75	27,75	28,31	20K	27
13/01/2026	1,78%	0,48	27,50	27,17	27,10	27,73	37K	146
12/01/2026	1,27%	0,34	27,02	27,36	26,64	27,36	13K	70
09/01/2026	-0,74%	-0,20	26,68	27,64	26,68	27,64	23K	13
08/01/2026	-1,93%	-0,53	26,88	26,57	26,57	26,90	1K	5
07/01/2026	-3,79%	-1,08	27,41	27,93	27,18	27,93	16K	297
06/01/2026	1,39%	0,39	28,49	28,10	27,45	28,49	11K	21
05/01/2026	5,76%	1,53	28,10	27,80	27,78	28,10	77K	119
02/01/2026	-1,52%	-0,41	26,57	26,85	26,35	27,05	162K	935
30/12/2025	-2,14%	-0,59	26,98	27,00	26,98	27,00	3K	3
29/12/2025	4,08%	1,08	27,57	26,11	26,11	27,57	31K	608
26/12/2025	-1,93%	-0,52	26,49	27,00	25,59	27,00	43K	35
23/12/2025	-1,03%	-0,28	27,01	27,01	27,01	27,01	3K	8
22/12/2025	2,48%	0,66	27,29	26,38	26,38	27,43	35K	554
19/12/2025	6,10%	1,53	26,63	26,32	26,27	26,66	11K	303
18/12/2025	2,03%	0,50	25,10	25,71	25,10	26,30	28K	73
17/12/2025	-1,99%	-0,50	24,60	25,10	24,60	25,97	9K	33
16/12/2025	0,40%	0,10	25,10	25,50	24,47	25,86	81K	782
15/12/2025	-5,55%	-1,47	25,00	26,67	24,58	26,67	30K	38
12/12/2025	-1,05%	-0,28	26,47	26,45	26,19	27,37	3K	81
11/12/2025	-5,78%	-1,64	26,75	26,90	26,06	26,90	8K	35
10/12/2025	3,92%	1,07	28,39	27,31	27,30	28,39	15K	101
09/12/2025	2,32%	0,62	27,32	26,98	26,98	27,60	63K	23
08/12/2025	2,42%	0,63	26,70	26,45	26,40	27,10	73K	81
05/12/2025	-1,62%	-0,43	26,07	26,40	26,07	26,49	34K	113
04/12/2025	-1,85%	-0,50	26,50	27,10	26,50	27,10	13K	12
03/12/2025	3,05%	0,80	27,00	26,34	26,34	27,00	30K	38
02/12/2025	6,12%	1,51	26,20	24,90	24,90	26,20	67K	212
01/12/2025	-7,18%	-1,91	24,69	25,40	24,27	25,46	57K	327
28/11/2025	-2,13%	-0,58	26,60	27,17	26,17	27,20	13K	34
27/11/2025	1,80%	0,48	27,18	26,70	26,20	27,18	150K	1.577
26/11/2025	4,30%	1,10	26,70	25,98	25,98	26,70	77K	654
25/11/2025	-3,40%	-0,90	25,60	26,31	24,79	26,31	27K	29
24/11/2025	4,83%	1,22	26,50	25,02	24,73	26,50	99K	293
21/11/2025	-2,02%	-0,52	25,28	25,16	24,00	25,47	166K	1.538
19/11/2025	-2,75%	-0,73	25,80	26,80	25,79	26,80	59K	667
18/11/2025	-1,78%	-0,48	26,53	27,01	25,00	27,01	187K	80
17/11/2025	-4,36%	-1,23	27,01	28,26	26,81	28,26	21K	274
14/11/2025	-1,94%	-0,56	28,24	28,32	27,50	28,32	28K	101
13/11/2025	-1,47%	-0,43	28,80	29,29	28,66	29,72	397K	155
12/11/2025	1,53%	0,44	29,23	29,50	29,23	30,17	133K	266
11/11/2025	-3,94%	-1,18	28,79	30,00	28,75	30,22	125K	225
10/11/2025	-	-	29,97	29,97	29,97	30,90	200K	88

Date,Open,High,Low,Close,Volume
28-May-26,19.56,19.60,19.42,19.42,11592
27-May-26,20.06,20.46,20.06,20.46,14160
26-May-26,20.20,20.20,20.00,20.19,5648
25-May-26,20.00,20.47,20.00,20.47,183344
22-May-26,20.20,20.24,20.05,20.05,4030
21-May-26,20.08,20.09,19.93,19.93,5881
20-May-26,19.98,20.00,19.98,19.98,20280
19-May-26,19.98,20.13,19.74,19.74,23711
18-May-26,19.84,20.04,19.72,19.88,110758
15-May-26,21.00,21.00,20.85,20.85,5678
14-May-26,20.95,21.30,20.95,21.11,5115
13-May-26,20.53,20.84,20.26,20.67,10051
12-May-26,20.95,20.95,20.50,20.53,9594
11-May-26,20.55,21.00,20.55,20.98,24554
08-May-26,20.05,20.45,20.01,20.26,26564
07-May-26,20.20,20.24,19.71,19.71,35379
06-May-26,20.21,20.47,20.20,20.20,64885
05-May-26,20.10,20.10,19.50,19.50,74344
04-May-26,19.50,20.28,19.50,20.22,18965
30-Apr-26,19.75,19.78,19.30,19.30,20964
29-Apr-26,19.99,19.99,19.69,19.69,5682
28-Apr-26,19.69,19.80,19.68,19.80,28231
27-Apr-26,19.96,20.06,19.66,19.69,8200
24-Apr-26,20.26,20.53,20.17,20.40,48230
23-Apr-26,20.20,20.20,20.04,20.20,18825
22-Apr-26,20.41,20.52,20.16,20.19,36253
20-Apr-26,20.12,20.12,19.80,20.03,18686
17-Apr-26,20.28,20.70,20.28,20.52,228099
16-Apr-26,20.12,20.21,19.74,20.21,23169
15-Apr-26,19.64,20.00,19.49,20.00,126022
14-Apr-26,19.67,19.81,19.43,19.48,19965
13-Apr-26,19.66,19.66,18.95,19.35,130703
10-Apr-26,19.68,20.76,19.60,19.83,35121
09-Apr-26,19.51,19.78,19.45,19.70,6171
08-Apr-26,20.12,20.17,19.88,19.97,38304
07-Apr-26,19.79,20.03,19.31,20.03,6189
06-Apr-26,20.07,20.07,19.74,20.03,220800
02-Apr-26,19.50,19.76,19.49,19.58,125247
01-Apr-26,19.90,20.32,19.90,20.16,121561
31-Mar-26,20.21,20.42,19.85,20.00,339499
30-Mar-26,20.10,20.44,19.95,20.21,327515
27-Mar-26,19.98,20.07,19.80,19.95,4914
26-Mar-26,20.51,20.86,20.27,20.30,663777
25-Mar-26,20.91,21.04,20.63,20.76,9831
24-Mar-26,20.71,20.78,20.59,20.67,6636
23-Mar-26,20.93,21.03,20.64,20.84,1707
20-Mar-26,20.64,21.01,20.63,20.99,39513
19-Mar-26,20.55,20.55,20.24,20.42,45601
18-Mar-26,20.87,20.88,20.38,20.70,4884
17-Mar-26,21.34,21.36,21.09,21.36,10702
16-Mar-26,21.50,21.72,21.03,21.30,1141500
13-Mar-26,20.18,20.82,20.13,20.50,1436349
12-Mar-26,20.02,20.17,19.89,20.12,226347
11-Mar-26,20.10,20.28,20.07,20.26,138093
10-Mar-26,19.75,20.14,19.68,19.81,340225
09-Mar-26,19.89,20.00,19.75,19.75,6671
06-Mar-26,20.19,20.19,19.85,19.88,218574
05-Mar-26,20.06,20.45,20.06,20.19,25666
04-Mar-26,20.20,20.75,20.20,20.43,9701
03-Mar-26,19.61,20.04,19.59,19.91,557299
02-Mar-26,19.31,20.21,19.31,19.88,544080
27-Feb-26,19.73,19.73,19.27,19.31,4448
26-Feb-26,20.15,20.15,19.72,20.03,10634
25-Feb-26,19.69,20.51,19.65,20.43,54850
24-Feb-26,18.83,19.14,18.79,19.00,26728
23-Feb-26,19.69,19.69,19.00,19.06,243848
20-Feb-26,20.00,20.42,19.68,20.22,339875
19-Feb-26,19.80,20.16,19.71,20.15,23447
18-Feb-26,20.50,20.50,19.79,19.80,127544
13-Feb-26,19.86,20.31,19.65,20.12,320642
12-Feb-26,20.16,20.34,19.77,19.86,498266
11-Feb-26,19.30,20.28,19.30,20.08,358057
10-Feb-26,20.14,20.24,19.83,20.00,15234
09-Feb-26,19.83,20.27,19.51,20.14,187364
06-Feb-26,19.74,20.46,19.06,19.83,867235
05-Feb-26,20.40,20.41,18.67,19.54,330427
04-Feb-26,21.85,21.85,20.50,21.08,204457
03-Feb-26,21.70,22.10,21.10,21.84,352262
02-Feb-26,22.21,22.23,21.39,21.72,160044
30-Jan-26,23.35,23.75,22.95,23.75,199245
29-Jan-26,24.08,24.25,22.98,23.74,44590
28-Jan-26,24.28,24.87,24.28,24.66,28239
27-Jan-26,24.63,24.89,24.45,24.85,44374
26-Jan-26,25.13,25.13,24.27,24.64,61555
23-Jan-26,25.27,25.75,25.17,25.45,15519
22-Jan-26,25.63,25.66,25.04,25.17,50714
21-Jan-26,25.32,25.74,24.64,25.64,72984
20-Jan-26,26.11,26.31,25.27,25.49,159738
19-Jan-26,26.98,26.98,26.20,26.48,11468
16-Jan-26,27.53,27.53,27.00,27.39,12855
15-Jan-26,28.39,28.39,27.28,27.28,6173
14-Jan-26,27.75,28.31,27.75,28.31,20222
13-Jan-26,27.17,27.73,27.10,27.50,37206
12-Jan-26,27.36,27.36,26.64,27.02,12801
09-Jan-26,27.64,27.64,26.68,26.68,23011
08-Jan-26,26.57,26.90,26.57,26.88,1075
07-Jan-26,27.93,27.93,27.18,27.41,16006
06-Jan-26,28.10,28.49,27.45,28.49,10967
05-Jan-26,27.80,28.10,27.78,28.10,76800
02-Jan-26,26.85,27.05,26.35,26.57,161866
30-Dec-25,27.00,27.00,26.98,26.98,2563
29-Dec-25,26.11,27.57,26.11,27.57,31341
26-Dec-25,27.00,27.00,25.59,26.49,43438
23-Dec-25,27.01,27.01,27.01,27.01,2728
22-Dec-25,26.38,27.43,26.38,27.29,34555
19-Dec-25,26.32,26.66,26.27,26.63,11392
18-Dec-25,25.71,26.30,25.10,25.10,27789
17-Dec-25,25.10,25.97,24.60,24.60,8864
16-Dec-25,25.50,25.86,24.47,25.10,80871
15-Dec-25,26.67,26.67,24.58,25.00,29821
12-Dec-25,26.45,27.37,26.19,26.47,3146
11-Dec-25,26.90,26.90,26.06,26.75,7646
10-Dec-25,27.31,28.39,27.30,28.39,14589
09-Dec-25,26.98,27.60,26.98,27.32,62529
08-Dec-25,26.45,27.10,26.40,26.70,72969
05-Dec-25,26.40,26.49,26.07,26.07,33576
04-Dec-25,27.10,27.10,26.50,26.50,13396
03-Dec-25,26.34,27.00,26.34,27.00,29994
02-Dec-25,24.90,26.20,24.90,26.20,67463
01-Dec-25,25.40,25.46,24.27,24.69,56618
28-Nov-25,27.17,27.20,26.17,26.60,12832
27-Nov-25,26.70,27.18,26.20,27.18,150161
26-Nov-25,25.98,26.70,25.98,26.70,76576
25-Nov-25,26.31,26.31,24.79,25.60,26776
24-Nov-25,25.02,26.50,24.73,26.50,98513
21-Nov-25,25.16,25.47,24.00,25.28,166016
19-Nov-25,26.80,26.80,25.79,25.80,58903
18-Nov-25,27.01,27.01,25.00,26.53,187130
17-Nov-25,28.26,28.26,26.81,27.01,20752
14-Nov-25,28.32,28.32,27.50,28.24,27869
13-Nov-25,29.29,29.72,28.66,28.80,396871
12-Nov-25,29.50,30.17,29.23,29.23,132649
11-Nov-25,30.00,30.22,28.75,28.79,124667
10-Nov-25,29.97,30.90,29.97,29.97,200175

*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: FOMO11