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
09/10/2026	0,43%	0,09	20,82	20,82	20,62	20,85	15K	325
08/10/2026	-4,86%	-1,06	20,73	21,70	20,66	21,70	30K	146
07/10/2026	-5,10%	-1,17	21,79	22,99	21,55	22,99	203K	447
06/10/2026	-0,48%	-0,11	22,96	23,10	22,94	23,24	11K	394
05/10/2026	-2,37%	-0,56	23,07	23,00	23,00	23,32	8K	17
02/10/2026	-0,21%	-0,05	23,63	24,00	23,49	24,38	25K	194
01/10/2026	0,77%	0,18	23,68	23,61	23,61	23,89	32K	266
30/09/2026	-2,69%	-0,65	23,50	23,78	23,50	23,95	10K	29
29/09/2026	0,67%	0,16	24,15	24,19	23,92	24,37	49K	780
28/09/2026	0,80%	0,19	23,99	23,58	23,20	23,99	58K	461
25/09/2026	0,80%	0,19	23,80	24,54	23,60	24,54	17K	242
24/09/2026	2,74%	0,63	23,61	23,22	23,00	23,71	17K	473
23/09/2026	-1,25%	-0,29	22,98	23,17	22,76	23,57	23K	134
22/09/2026	1,75%	0,40	23,27	22,87	22,87	23,75	24K	61
21/09/2026	5,15%	1,12	22,87	24,28	22,61	24,28	133K	337
18/09/2026	8,64%	1,73	21,75	20,40	20,40	22,00	216K	1.700
17/09/2026	2,67%	0,52	20,02	19,26	19,26	20,04	3K	5
16/09/2026	-1,76%	-0,35	19,50	19,51	19,13	19,59	17K	60
15/09/2026	-4,48%	-0,93	19,85	20,48	19,51	20,48	50K	43
14/09/2026	1,81%	0,37	20,78	19,58	19,58	20,80	14K	590
11/09/2026	1,74%	0,35	20,41	20,28	20,28	20,78	4K	6
10/09/2026	-2,53%	-0,52	20,06	19,81	19,78	20,06	6K	201
09/09/2026	1,48%	0,30	20,58	20,37	20,31	20,75	11K	103
08/09/2026	0,15%	0,03	20,28	20,25	19,85	20,35	39K	843
04/09/2026	0,95%	0,19	20,25	20,16	20,16	20,25	2K	4
03/09/2026	3,35%	0,65	20,06	19,88	19,87	20,23	46K	696
02/09/2026	0,00%	0,00	19,41	19,40	19,24	19,55	125K	1.890
01/09/2026	-1,32%	-0,26	19,41	19,77	19,18	19,80	24K	421
31/08/2026	-0,25%	-0,05	19,67	19,72	19,47	19,98	65K	223
28/08/2026	-0,80%	-0,16	19,72	20,04	19,59	20,17	8K	107
27/08/2026	0,91%	0,18	19,88	20,02	19,78	20,20	12K	26
26/08/2026	0,51%	0,10	19,70	19,61	19,61	19,70	12K	2
25/08/2026	-2,00%	-0,40	19,60	20,06	19,60	20,06	36K	393
24/08/2026	1,27%	0,25	20,00	20,86	19,86	20,97	5K	123
21/08/2026	7,16%	1,32	19,75	18,84	18,84	20,00	30K	25
20/08/2026	6,22%	1,08	18,43	17,71	17,71	18,57	25K	18
19/08/2026	3,71%	0,62	17,35	16,73	16,73	17,49	39K	638
18/08/2026	1,27%	0,21	16,73	16,65	16,63	16,73	5K	269
17/08/2026	-0,84%	-0,14	16,52	16,55	16,22	16,65	1K	29
14/08/2026	-0,18%	-0,03	16,66	16,24	16,24	16,69	4K	204
13/08/2026	1,46%	0,24	16,69	16,69	16,52	16,69	15K	91
12/08/2026	-0,72%	-0,12	16,45	16,65	16,43	16,69	13K	43
11/08/2026	1,10%	0,18	16,57	16,69	16,53	16,69	5K	65
10/08/2026	-2,09%	-0,35	16,39	16,58	16,33	16,59	3K	77
07/08/2026	-0,42%	-0,07	16,74	16,80	16,48	16,80	2K	62
06/08/2026	1,14%	0,19	16,81	16,68	16,65	16,88	13K	616
05/08/2026	-0,18%	-0,03	16,62	16,77	16,62	17,00	33K	321
04/08/2026	0,00%	0,00	16,65	16,60	16,59	16,65	6K	7
03/08/2026	-0,12%	-0,02	16,65	16,70	16,59	16,70	5K	212
31/07/2026	0,48%	0,08	16,67	16,74	16,67	16,75	367	5
30/07/2026	-1,13%	-0,19	16,59	16,78	16,50	16,78	7K	422
29/07/2026	-0,89%	-0,15	16,78	16,77	16,77	16,82	181K	1.792
28/07/2026	-1,23%	-0,21	16,93	17,00	16,75	17,00	21K	9
27/07/2026	0,00%	0,00	17,14	17,14	17,12	17,39	13K	100
24/07/2026	-0,29%	-0,05	17,14	16,99	16,98	17,14	4K	5
23/07/2026	-1,09%	-0,19	17,19	17,28	17,05	17,28	5K	51
22/07/2026	0,23%	0,04	17,38	17,25	17,22	17,38	621	8
21/07/2026	0,35%	0,06	17,34	17,51	17,30	17,64	4K	73
20/07/2026	1,83%	0,31	17,28	16,96	16,96	17,44	7K	21
17/07/2026	-1,16%	-0,20	16,97	17,00	16,74	17,05	7K	33
16/07/2026	0,41%	0,07	17,17	17,43	17,17	17,43	7K	32
15/07/2026	-1,21%	-0,21	17,10	17,39	17,08	17,41	1K	21
14/07/2026	2,18%	0,37	17,31	17,37	17,07	17,37	6K	42
13/07/2026	-3,31%	-0,58	16,94	17,17	16,94	17,17	3K	21
10/07/2026	-0,40%	-0,07	17,52	17,54	17,36	17,54	4K	10
09/07/2026	1,68%	0,29	17,59	17,29	17,26	17,59	2K	14
08/07/2026	-1,03%	-0,18	17,30	17,14	17,00	17,30	59K	182
07/07/2026	-1,19%	-0,21	17,48	17,46	17,42	17,77	17K	374
06/07/2026	-0,39%	-0,07	17,69	17,76	17,63	17,86	5K	90
03/07/2026	3,14%	0,54	17,76	17,26	17,26	17,76	5K	248
02/07/2026	0,47%	0,08	17,22	17,28	17,20	17,49	18K	195
01/07/2026	3,69%	0,61	17,14	16,96	16,81	17,17	20K	483
30/06/2026	-2,54%	-0,43	16,53	16,75	16,50	16,75	116	5
29/06/2026	2,23%	0,37	16,96	16,42	16,42	17,16	27K	599
26/06/2026	1,16%	0,19	16,59	17,05	16,12	17,05	6K	97
25/06/2026	-6,50%	-1,14	16,40	17,00	16,40	17,48	14K	26
24/06/2026	1,68%	0,29	17,54	17,41	16,75	17,54	15K	11
23/06/2026	-1,37%	-0,24	17,25	17,20	17,18	17,27	17K	16
22/06/2026	1,86%	0,32	17,49	17,75	17,49	17,75	22K	451
19/06/2026	0,23%	0,04	17,17	17,24	17,17	17,41	97K	1.058
18/06/2026	-1,95%	-0,34	17,13	17,79	17,13	17,79	19K	810
17/06/2026	-2,46%	-0,44	17,47	17,68	17,47	17,91	16K	830
16/06/2026	-3,03%	-0,56	17,91	18,47	17,68	18,47	54K	20
15/06/2026	6,58%	1,14	18,47	18,31	18,09	19,00	366K	337
12/06/2026	-0,06%	-0,01	17,33	17,33	17,33	17,33	17	1
11/06/2026	1,11%	0,19	17,34	17,30	17,14	17,42	2K	6
10/06/2026	0,29%	0,05	17,15	16,58	16,58	17,28	4K	84
09/06/2026	-1,10%	-0,19	17,10	17,25	17,10	17,25	3K	117
08/06/2026	1,47%	0,25	17,29	17,89	17,29	17,89	16K	47
05/06/2026	-9,75%	-1,84	17,04	18,07	16,86	18,07	29K	555
03/06/2026	-1,62%	-0,31	18,88	19,07	18,80	19,07	31K	1.406
02/06/2026	-2,54%	-0,50	19,19	19,34	19,19	19,40	48K	1.543
01/06/2026	0,82%	0,16	19,69	19,58	19,48	19,69	6K	71
29/05/2026	0,57%	0,11	19,53	19,36	19,36	19,53	6K	88
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	-	-	20,00	20,21	19,85	20,42	339K	730

Date,Open,High,Low,Close,Volume
09-Oct-26,20.82,20.85,20.62,20.82,15251
08-Oct-26,21.70,21.70,20.66,20.73,30367
07-Oct-26,22.99,22.99,21.55,21.79,203393
06-Oct-26,23.10,23.24,22.94,22.96,10513
05-Oct-26,23.00,23.32,23.00,23.07,8152
02-Oct-26,24.00,24.38,23.49,23.63,25057
01-Oct-26,23.61,23.89,23.61,23.68,32388
30-Sep-26,23.78,23.95,23.50,23.50,10310
29-Sep-26,24.19,24.37,23.92,24.15,49206
28-Sep-26,23.58,23.99,23.20,23.99,57978
25-Sep-26,24.54,24.54,23.60,23.80,17411
24-Sep-26,23.22,23.71,23.00,23.61,17176
23-Sep-26,23.17,23.57,22.76,22.98,22821
22-Sep-26,22.87,23.75,22.87,23.27,23534
21-Sep-26,24.28,24.28,22.61,22.87,133324
18-Sep-26,20.40,22.00,20.40,21.75,216104
17-Sep-26,19.26,20.04,19.26,20.02,3288
16-Sep-26,19.51,19.59,19.13,19.50,16930
15-Sep-26,20.48,20.48,19.51,19.85,49585
14-Sep-26,19.58,20.80,19.58,20.78,14324
11-Sep-26,20.28,20.78,20.28,20.41,3997
10-Sep-26,19.81,20.06,19.78,20.06,6421
09-Sep-26,20.37,20.75,20.31,20.58,11081
08-Sep-26,20.25,20.35,19.85,20.28,39148
04-Sep-26,20.16,20.25,20.16,20.25,2057
03-Sep-26,19.88,20.23,19.87,20.06,46201
02-Sep-26,19.40,19.55,19.24,19.41,125073
01-Sep-26,19.77,19.80,19.18,19.41,23718
31-Aug-26,19.72,19.98,19.47,19.67,64738
28-Aug-26,20.04,20.17,19.59,19.72,7963
27-Aug-26,20.02,20.20,19.78,19.88,12144
26-Aug-26,19.61,19.70,19.61,19.70,12205
25-Aug-26,20.06,20.06,19.60,19.60,36345
24-Aug-26,20.86,20.97,19.86,20.00,4937
21-Aug-26,18.84,20.00,18.84,19.75,29639
20-Aug-26,17.71,18.57,17.71,18.43,24955
19-Aug-26,16.73,17.49,16.73,17.35,39409
18-Aug-26,16.65,16.73,16.63,16.73,4520
17-Aug-26,16.55,16.65,16.22,16.52,1332
14-Aug-26,16.24,16.69,16.24,16.66,3504
13-Aug-26,16.69,16.69,16.52,16.69,14902
12-Aug-26,16.65,16.69,16.43,16.45,13240
11-Aug-26,16.69,16.69,16.53,16.57,4887
10-Aug-26,16.58,16.59,16.33,16.39,3081
07-Aug-26,16.80,16.80,16.48,16.74,1652
06-Aug-26,16.68,16.88,16.65,16.81,13042
05-Aug-26,16.77,17.00,16.62,16.62,33110
04-Aug-26,16.60,16.65,16.59,16.65,6308
03-Aug-26,16.70,16.70,16.59,16.65,4517
31-Jul-26,16.74,16.75,16.67,16.67,367
30-Jul-26,16.78,16.78,16.50,16.59,7011
29-Jul-26,16.77,16.82,16.77,16.78,180591
28-Jul-26,17.00,17.00,16.75,16.93,21020
27-Jul-26,17.14,17.39,17.12,17.14,12649
24-Jul-26,16.99,17.14,16.98,17.14,4129
23-Jul-26,17.28,17.28,17.05,17.19,4663
22-Jul-26,17.25,17.38,17.22,17.38,621
21-Jul-26,17.51,17.64,17.30,17.34,3857
20-Jul-26,16.96,17.44,16.96,17.28,7314
17-Jul-26,17.00,17.05,16.74,16.97,7219
16-Jul-26,17.43,17.43,17.17,17.17,6878
15-Jul-26,17.39,17.41,17.08,17.10,1090
14-Jul-26,17.37,17.37,17.07,17.31,5936
13-Jul-26,17.17,17.17,16.94,16.94,3424
10-Jul-26,17.54,17.54,17.36,17.52,4353
09-Jul-26,17.29,17.59,17.26,17.59,1957
08-Jul-26,17.14,17.30,17.00,17.30,58890
07-Jul-26,17.46,17.77,17.42,17.48,17478
06-Jul-26,17.76,17.86,17.63,17.69,4945
03-Jul-26,17.26,17.76,17.26,17.76,4667
02-Jul-26,17.28,17.49,17.20,17.22,18252
01-Jul-26,16.96,17.17,16.81,17.14,19913
30-Jun-26,16.75,16.75,16.50,16.53,116
29-Jun-26,16.42,17.16,16.42,16.96,26979
26-Jun-26,17.05,17.05,16.12,16.59,5972
25-Jun-26,17.00,17.48,16.40,16.40,14463
24-Jun-26,17.41,17.54,16.75,17.54,15337
23-Jun-26,17.20,17.27,17.18,17.25,16566
22-Jun-26,17.75,17.75,17.49,17.49,21757
19-Jun-26,17.24,17.41,17.17,17.17,96799
18-Jun-26,17.79,17.79,17.13,17.13,19050
17-Jun-26,17.68,17.91,17.47,17.47,15525
16-Jun-26,18.47,18.47,17.68,17.91,53759
15-Jun-26,18.31,19.00,18.09,18.47,365798
12-Jun-26,17.33,17.33,17.33,17.33,17
11-Jun-26,17.30,17.42,17.14,17.34,1629
10-Jun-26,16.58,17.28,16.58,17.15,3573
09-Jun-26,17.25,17.25,17.10,17.10,3069
08-Jun-26,17.89,17.89,17.29,17.29,16304
05-Jun-26,18.07,18.07,16.86,17.04,28924
03-Jun-26,19.07,19.07,18.80,18.88,30539
02-Jun-26,19.34,19.40,19.19,19.19,47588
01-Jun-26,19.58,19.69,19.48,19.69,5507
29-May-26,19.36,19.53,19.36,19.53,6436
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

*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