Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas FMED
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24,643 | -0,05 | -0,20% | 24,7154 | 24,8301 | 24,5923 | 0 |
| 25 Jul 2024 | 24,6934 | -0,29 | -1,18% | 25,0096 | 25,1862 | 24,6903 | 0 |
| 24 Jul 2024 | 24,9877 | -0,07 | -0,27% | 25,0528 | 25,1487 | 24,9164 | 0 |
| 23 Jul 2024 | 25,0559 | 0,12 | 0,49% | 24,9598 | 25,1861 | 24,9262 | 0 |
| 22 Jul 2024 | 24,9345 | 0,27 | 1,08% | 24,6779 | 24,9477 | 24,6775 | 0 |
| 19 Jul 2024 | 24,6689 | 0,16 | 0,65% | 24,4577 | 24,7047 | 24,4577 | 0 |
| 18 Jul 2024 | 24,5101 | -0,59 | -2,36% | 25,1194 | 25,2876 | 24,4031 | 0 |
| 17 Jul 2024 | 25,1022 | -0,27 | -1,07% | 25,3779 | 25,3967 | 25,0428 | 0 |
| 16 Jul 2024 | 25,3745 | 0,56 | 2,25% | 24,8123 | 25,4111 | 24,8118 | 0 |
| 15 Jul 2024 | 24,8153 | -0,05 | -0,19% | 24,8609 | 24,9901 | 24,7363 | 0 |
| 12 Jul 2024 | 24,8619 | 0,24 | 0,96% | 24,6177 | 24,9973 | 24,6177 | 0 |
| 11 Jul 2024 | 24,6251 | 0,49 | 2,02% | 24,1528 | 24,7072 | 24,1526 | 0 |
| 10 Jul 2024 | 24,1385 | 0,14 | 0,60% | 23,9975 | 24,1387 | 23,9114 | 0 |
| 09 Jul 2024 | 23,9954 | 0,01 | 0,04% | 23,99 | 24,0378 | 23,8575 | 0 |
| 08 Jul 2024 | 23,9854 | 0,03 | 0,13% | 23,9566 | 24,0824 | 23,9229 | 0 |
| 05 Jul 2024 | 23,9535 | 0,23 | 0,99% | 23,7356 | 23,9689 | 23,6541 | 0 |
| 03 Jul 2024 | 23,7185 | -0,06 | -0,23% | 23,7873 | 23,8373 | 23,6643 | 0 |
| 02 Jul 2024 | 23,7742 | -0,07 | -0,30% | 23,8373 | 23,886 | 23,6992 | 0 |
| 01 Jul 2024 | 23,8455 | -0,21 | -0,86% | 24,0412 | 24,3037 | 23,754 | 0 |
| 28 Jun 2024 | 24,0523 | -0,10 | -0,41% | 24,1494 | 24,2822 | 23,896 | 0 |
| 27 Jun 2024 | 24,1503 | 0,04 | 0,18% | 24,1025 | 24,1639 | 24,0151 | 0 |
| 26 Jun 2024 | 24,1076 | 0,05 | 0,21% | 24,0568 | 24,1317 | 23,9387 | 0 |
| 25 Jun 2024 | 24,0578 | 0,03 | 0,14% | 24,017 | 24,1164 | 23,9765 | 0 |
| 24 Jun 2024 | 24,0235 | 0,21 | 0,90% | 23,8139 | 24,252 | 23,8136 | 0 |
| 21 Jun 2024 | 23,8094 | 0,33 | 1,40% | 23,4723 | 23,8471 | 23,4713 | 0 |
| 20 Jun 2024 | 23,4799 | 0,04 | 0,17% | 23,3997 | 23,5142 | 23,2633 | 0 |
| 18 Jun 2024 | 23,4397 | -0,14 | -0,57% | 23,5839 | 23,6515 | 23,4379 | 0 |
| 17 Jun 2024 | 23,5748 | -0,27 | -1,13% | 23,8323 | 23,833 | 23,5625 | 0 |
| 14 Jun 2024 | 23,844 | -0,13 | -0,56% | 23,9807 | 23,981 | 23,6931 | 0 |
| 13 Jun 2024 | 23,9785 | -0,16 | -0,65% | 24,135 | 24,1352 | 23,8359 | 0 |
| 12 Jun 2024 | 24,1354 | 0,23 | 0,96% | 23,9021 | 24,2625 | 23,8979 | 0 |
| 11 Jun 2024 | 23,905 | -0,05 | -0,23% | 23,958 | 23,9629 | 23,7394 | 0 |
| 10 Jun 2024 | 23,9597 | 0,03 | 0,11% | 23,9294 | 23,9888 | 23,7389 | 0 |
| 07 Jun 2024 | 23,9338 | -0,12 | -0,49% | 24,0405 | 24,0916 | 23,8822 | 0 |
| 06 Jun 2024 | 24,0508 | 0,03 | 0,11% | 24,0296 | 24,0576 | 23,9107 | 0 |
| 05 Jun 2024 | 24,0234 | 0,39 | 1,66% | 23,6392 | 24,0331 | 23,612 | 0 |
| 04 Jun 2024 | 23,632 | 0,00 | -0,02% | 23,6396 | 23,7006 | 23,4965 | 0 |
| 03 Jun 2024 | 23,6368 | 0,13 | 0,55% | 23,5017 | 23,7804 | 23,4818 | 0 |
| 31 Mai 2024 | 23,5082 | 0,04 | 0,15% | 23,4704 | 23,6742 | 23,359 | 0 |
| 30 Mai 2024 | 23,4719 | 0,01 | 0,04% | 23,4668 | 23,5808 | 23,3991 | 0 |
| 29 Mai 2024 | 23,4617 | -0,29 | -1,24% | 23,7434 | 23,7448 | 23,3843 | 0 |
| 28 Mai 2024 | 23,756 | -0,20 | -0,82% | 23,9412 | 2.123.806,00 | 0,26 | 0 |
| 24 Mai 2024 | 23,9515 | 0,12 | 0,49% | 23,8302 | 24,0537 | 23,8056 | 0 |
| 23 Mai 2024 | 23,8353 | -0,52 | -2,14% | 24,3537 | 24,3549 | 23,759 | 0 |
| 22 Mai 2024 | 24,3557 | -0,09 | -0,37% | 24,4448 | 24,5275 | 24,3083 | 0 |
| 21 Mai 2024 | 24,447 | -0,10 | -0,42% | 24,5426 | 24,6169 | 24,4037 | 0 |
| 20 Mai 2024 | 24,5509 | 0,00 | 0,01% | 24,5503 | 24,6138 | 24,4605 | 0 |
| 17 Mai 2024 | 24,5493 | -0,07 | -0,28% | 24,6058 | 24,6448 | 24,4489 | 0 |
| 16 Mai 2024 | 24,6183 | -0,03 | -0,13% | 24,6287 | 24,6632 | 24,5099 | 0 |
| 15 Mai 2024 | 24,6513 | 0,39 | 1,59% | 24,2899 | 24,6868 | 24,2871 | 0 |
| 14 Mai 2024 | 24,2658 | 0,20 | 0,85% | 24,0665 | 24,3757 | 24,0652 | 0 |
| 13 Mai 2024 | 24,0616 | -0,15 | -0,62% | 24,2056 | 24,3854 | 24,047 | 0 |
| 10 Mai 2024 | 24,2112 | -0,24 | -0,98% | 24,4513 | 24,5734 | 24,1715 | 0 |
| 09 Mai 2024 | 24,4502 | 0,19 | 0,78% | 24,2646 | 24,4782 | 24,1956 | 0 |
| 08 Mai 2024 | 24,262 | -0,61 | -2,43% | 24,8655 | 24,8663 | 24,2075 | 0 |
| 07 Mai 2024 | 24,8674 | 0,19 | 0,77% | 24,6799 | 24,8994 | 24,6794 | 0 |
| 06 Mai 2024 | 24,6781 | 0,09 | 0,37% | 24,5863 | 24,7003 | 24,5326 | 0 |
| 03 Mai 2024 | 24,5863 | 0,18 | 0,75% | 24,4221 | 24,7841 | 24,4193 | 0 |
| 02 Mai 2024 | 24,4039 | 0,29 | 1,19% | 24,1317 | 24,4042 | 23,99 | 0 |
| 01 Mai 2024 | 24,1172 | 0,22 | 0,93% | 23,8939 | 24,4844 | 23,777 | 0 |
| 30 Abr 2024 | 23,8945 | -0,19 | -0,80% | 24,0717 | 24,1047 | 23,8911 | 0 |
| 29 Abr 2024 | 24,0881 | 0,16 | 0,68% | 23,9312 | 24,186 | 23,9287 | 0 |
