FMC (F1MC34)

F1MC34
🏛️ Brasil →
89.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 88.90 89.00 88.90 89.00 0.0M
2025-09-29 90.60 90.61 90.60 90.60 0.0M
2025-09-26 89.70 90.60 89.70 90.60 0.0M
2025-09-25 90.50 90.50 88.51 88.51 0.0M
2025-09-24 91.98 91.98 91.98 91.98 0.0M
2025-09-23 95.22 95.22 92.00 92.00 0.0M
2025-09-22 96.80 96.80 94.97 94.97 0.0M
2025-09-19 96.80 96.80 96.80 96.80 0.0M
2025-09-18 98.70 99.50 98.70 99.20 0.0M
2025-09-17 100.50 100.80 100.50 100.80 0.0M
2025-09-16 99.77 99.77 99.77 99.77 0.0M
2025-09-15 100.54 100.54 100.54 100.54 0.0M
2025-09-12 102.40 102.40 102.40 102.40 0.0M
2025-09-11 101.10 101.10 101.10 101.10 0.0M
2025-09-10 100.50 100.50 100.50 100.50 0.0M
2025-09-09 101.30 101.30 100.00 100.00 0.0M
2025-09-08 102.10 102.10 102.10 102.10 0.0M
2025-09-05 101.70 101.70 101.70 101.70 0.0M
2025-08-28 105.60 106.37 104.94 106.37 0.0M
2025-08-22 110.33 110.76 110.33 110.76 0.0M
2025-08-21 106.81 107.29 104.61 107.29 0.0M
2025-08-19 105.00 105.91 105.00 105.91 0.0M
2025-08-18 102.70 102.90 102.70 102.90 0.0M
2025-08-15 101.40 101.60 101.20 101.20 0.0M
2025-08-14 99.81 99.81 99.81 99.81 0.0M
2025-08-13 98.01 99.81 98.01 99.81 0.0M
2025-08-12 95.75 95.75 95.00 95.00 0.0M
2025-08-11 97.35 97.35 95.70 95.75 0.0M
2025-08-08 99.59 99.59 97.35 97.35 0.0M
2025-08-07 100.80 100.80 98.95 99.59 0.0M
2025-08-06 104.40 104.40 100.80 100.80 0.0M
2025-08-05 104.06 104.40 104.06 104.40 0.0M
2025-08-04 104.80 104.80 104.06 104.06 0.0M
2025-08-01 107.28 107.28 105.82 106.04 0.0M
2025-07-31 114.48 114.48 107.28 107.28 0.0M
2025-07-30 115.80 117.36 114.48 114.48 0.0M
2025-07-29 118.80 118.80 115.80 115.80 0.0M
2025-07-28 118.40 118.40 118.40 118.40 0.0M
2025-07-25 119.52 119.52 119.52 119.52 0.0M
2025-07-23 121.80 121.80 121.28 121.28 0.0M
2025-07-22 120.12 120.12 120.12 120.12 0.0M
2025-07-21 117.00 117.00 116.64 116.64 0.0M
2025-07-18 116.48 117.12 116.48 117.12 0.0M
2025-07-17 117.84 118.20 117.84 118.20 0.0M
2025-07-16 116.82 116.82 116.82 116.82 0.0M
2025-07-15 118.68 118.68 116.14 116.14 0.0M
2025-07-14 118.68 118.68 118.68 118.68 0.0M
2025-07-11 117.96 117.96 117.96 117.96 0.0M
2025-07-10 123.96 123.96 123.96 123.96 0.0M
2025-07-09 119.16 120.36 119.16 120.36 0.0M
2025-07-08 119.28 119.28 118.08 118.08 0.0M
2025-07-07 119.16 119.16 119.16 119.16 0.0M
2025-07-03 121.08 121.08 121.08 121.08 0.0M
2025-07-02 117.09 120.22 117.09 120.22 0.0M
2025-07-01 116.82 117.62 116.82 117.62 0.0M
2025-06-30 115.54 115.93 113.34 113.34 0.0M
2025-06-27 127.99 127.99 127.99 127.99 0.0M
2025-06-26 122.71 126.34 122.71 124.85 0.0M
2025-06-25 115.78 115.78 115.78 115.78 0.0M
2025-06-24 116.29 116.29 116.29 116.29 0.0M
2025-06-23 113.47 116.30 113.47 116.30 0.0M
2025-06-20 112.38 113.46 112.16 112.16 0.0M
2025-06-18 114.24 114.24 114.24 114.24 0.0M
2025-06-17 117.12 117.12 114.60 114.60 0.0M
2025-06-16 117.48 117.48 117.48 117.48 0.0M
2025-06-13 115.56 115.56 115.56 115.56 0.0M
2025-06-12 119.40 119.40 119.40 119.40 0.0M
2025-06-11 123.00 123.00 122.28 122.28 0.0M
2025-06-10 123.00 123.00 122.64 122.64 0.0M
2025-06-09 123.00 123.00 123.00 123.00 0.0M
2025-06-06 117.96 118.92 117.84 118.92 0.0M
2025-06-05 117.72 117.72 117.72 117.72 0.0M
2025-06-04 117.00 117.00 117.00 117.00 0.0M
2025-06-03 113.63 113.63 113.00 113.00 0.0M
2025-06-02 112.92 112.92 112.92 112.92 0.0M
2025-05-30 115.05 115.94 115.00 115.94 0.0M
2025-05-29 112.31 112.31 112.31 112.31 0.0M
2025-05-28 114.90 116.25 111.80 111.80 0.0M
2025-05-23 107.69 107.69 107.69 107.69 0.0M
2025-05-22 108.00 108.24 107.25 108.24 0.0M
2025-05-21 111.32 111.32 111.32 111.32 0.0M
2025-05-20 115.25 115.30 114.80 114.80 0.0M
2025-05-19 113.15 113.19 112.10 113.19 0.0M
2025-05-16 113.75 113.90 112.59 113.15 0.0M
2025-05-15 111.30 111.30 111.30 111.30 0.0M
2025-05-14 103.70 103.70 103.70 103.70 0.0M
2025-05-13 107.25 107.25 107.25 107.25 0.0M
2025-05-12 105.00 108.51 105.00 108.51 0.0M
2025-05-09 103.10 104.20 103.10 103.85 0.0M
2025-05-08 102.00 104.90 102.00 104.90 0.0M
2025-05-07 101.50 101.50 100.60 100.70 0.0M
2025-05-06 103.74 103.74 102.00 102.05 0.0M
2025-05-05 106.00 106.00 102.20 102.20 0.0M
2025-05-02 107.00 107.47 106.75 107.47 0.0M
2025-04-30 118.20 118.20 118.20 118.20 0.0M
2025-04-29 116.76 116.76 116.76 116.76 0.0M
2025-04-25 116.28 116.28 116.28 116.28 0.0M
2025-04-24 115.28 115.28 115.28 115.28 0.0M
2025-04-23 113.41 113.41 112.29 112.29 0.0M
2025-04-22 112.42 112.42 112.42 112.42 0.0M
2025-04-17 109.78 109.78 109.78 109.78 0.0M
2025-04-16 109.33 109.33 109.33 109.33 0.0M
2025-04-15 110.73 110.73 110.29 110.29 0.0M
2025-04-14 109.23 109.23 109.23 109.23 0.0M
2025-04-11 108.70 109.34 108.70 108.80 0.0M
2025-04-10 106.20 106.20 106.20 106.20 0.0M
2025-04-09 102.50 108.80 102.50 108.80 0.0M
2025-04-08 100.96 101.76 100.96 101.76 0.0M
2025-04-07 104.98 104.98 104.98 104.98 0.0M
2025-04-04 103.18 103.18 103.18 103.18 0.0M
2025-04-03 111.48 111.48 110.15 110.15 0.0M
2025-04-01 121.04 121.04 121.04 121.04 0.0M
2025-03-31 121.14 121.14 121.14 121.14 0.0M
2025-03-27 120.34 120.34 120.34 120.34 0.0M
2025-03-26 119.53 119.53 119.53 119.53 0.0M
2025-03-25 116.33 116.33 116.33 116.33 0.0M
2025-03-24 118.21 118.21 118.21 118.21 0.0M
2025-03-21 116.93 116.93 116.93 116.93 0.0M
2025-03-20 121.08 121.08 119.75 119.75 0.0M
2025-03-19 121.92 121.92 121.85 121.85 0.0M
2025-03-18 120.84 121.92 120.84 121.92 0.0M
2025-03-17 121.68 122.80 121.68 122.00 0.0M
2025-03-14 119.04 119.40 119.04 119.40 0.0M
2025-03-13 117.00 117.00 117.00 117.00 0.0M
2025-03-12 117.24 117.36 115.83 115.83 0.0M
2025-03-11 120.48 120.48 120.48 120.48 0.0M
2025-03-10 120.84 120.84 120.84 120.84 0.0M
2025-03-07 118.97 118.97 118.97 118.97 0.0M
2025-03-06 115.44 115.44 115.44 115.44 0.0M
2025-03-05 112.86 113.41 112.31 113.41 0.0M
2025-02-28 108.63 108.63 108.63 108.63 0.0M
2025-02-27 111.65 111.65 110.99 110.99 0.0M
2025-02-26 110.04 110.04 109.89 109.89 0.0M
2025-02-25 109.78 109.78 109.78 109.78 0.0M
2025-02-24 110.22 110.22 109.78 109.78 0.0M
2025-02-21 110.36 110.36 108.40 108.40 0.0M
2025-02-20 107.22 109.26 107.22 109.26 0.0M
2025-02-19 108.20 108.20 108.20 108.20 0.0M
2025-02-18 110.00 110.00 105.58 107.40 0.0M
2025-02-17 106.15 110.00 106.15 110.00 0.0M
2025-02-14 105.91 105.91 104.86 104.86 0.0M
2025-02-13 106.05 106.05 105.10 105.77 0.0M
2025-02-12 105.28 106.53 105.28 106.53 0.0M
2025-02-11 103.00 105.65 103.00 105.65 0.0M
2025-02-10 100.90 101.54 100.90 101.54 0.0M
2025-02-07 104.10 104.10 97.60 100.70 0.0M
2025-02-06 105.69 106.01 104.10 104.10 0.0M
2025-02-05 101.00 107.03 100.21 105.65 0.0M
2025-02-04 157.10 157.26 156.80 156.80 0.0M
2025-02-03 159.40 159.40 159.40 159.40 0.0M
2025-01-31 161.88 161.88 161.88 161.88 0.0M
2025-01-30 165.60 165.60 164.98 164.98 0.0M
2025-01-29 165.90 165.90 165.90 165.90 0.0M
2025-01-28 166.90 166.90 166.90 166.90 0.0M
2025-01-27 165.60 165.60 164.76 164.76 0.0M
2025-01-24 163.67 163.67 163.67 163.67 0.0M
2025-01-23 162.89 162.89 162.89 162.89 0.0M
2025-01-22 162.67 162.67 162.67 162.67 0.0M
2025-01-20 159.61 163.33 159.57 159.57 0.0M
2025-01-17 161.97 163.52 161.97 163.36 0.0M
2025-01-16 160.87 160.87 160.87 160.87 0.0M
2025-01-15 161.28 161.28 161.28 161.28 0.0M
2025-01-14 162.07 162.08 161.60 161.60 0.0M
2025-01-13 157.65 157.65 157.65 157.65 0.0M
2025-01-10 151.70 151.70 150.55 150.55 0.0M
2025-01-08 151.50 151.50 151.50 151.50 0.0M
2025-01-07 157.16 157.16 157.16 157.16 0.0M
2025-01-06 151.73 151.73 151.73 151.73 0.0M
2025-01-02 151.20 151.65 150.21 151.65 0.0M