FII Memorial Office

FMOF11
🏛️ brazil →
76.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 67.27 67.27 67.20 67.20 0.0M
2021-12-22 67.23 68.65 67.20 68.65 0.0M
2021-12-21 67.22 67.22 67.20 67.20 0.0M
2021-12-20 68.69 68.69 67.23 67.23 0.0M
2021-12-17 67.22 67.22 67.20 67.20 0.0M
2021-12-16 67.23 67.23 67.22 67.22 0.0M
2021-12-13 68.72 68.72 68.72 68.72 0.0M
2021-12-10 67.23 68.72 67.20 68.72 0.0M
2021-12-07 67.25 68.79 67.20 68.79 0.0M
2021-12-06 68.84 68.84 68.84 68.84 0.0M
2021-12-03 67.23 67.23 67.22 67.22 0.0M
2021-12-02 67.21 67.21 67.21 67.21 0.0M
2021-12-01 67.32 67.32 67.31 67.31 0.0M
2021-11-26 68.88 68.88 68.88 68.88 0.0M
2021-11-24 67.23 67.23 67.20 67.20 0.0M
2021-11-23 67.23 67.23 67.20 67.22 0.0M
2021-11-22 67.20 67.21 67.20 67.20 0.0M
2021-11-18 67.21 67.21 67.21 67.21 0.0M
2021-11-17 67.20 67.21 67.20 67.21 0.0M
2021-11-16 67.20 67.21 67.20 67.20 0.0M
2021-11-12 67.20 67.21 67.20 67.20 0.0M
2021-11-11 67.20 67.21 67.20 67.20 0.0M
2021-11-10 67.20 67.20 67.20 67.20 0.0M
2021-11-09 67.20 67.21 67.20 67.21 0.0M
2021-11-08 67.20 67.20 67.20 67.20 0.0M
2021-11-05 67.99 67.99 67.20 67.20 0.0M
2021-11-04 67.99 67.99 67.99 67.99 0.0M
2021-11-03 67.50 67.50 67.50 67.50 0.0M
2021-10-28 67.50 67.50 67.50 67.50 0.0M
2021-10-27 67.50 67.50 67.50 67.50 0.0M
2021-10-26 67.50 67.50 67.50 67.50 0.0M
2021-10-25 67.51 67.51 67.50 67.50 0.0M
2021-10-22 67.51 67.51 67.51 67.51 0.0M
2021-10-21 68.94 68.94 67.51 68.94 0.0M
2021-10-20 67.59 67.59 67.59 67.59 0.0M
2021-10-18 68.97 69.00 67.50 69.00 0.0M
2021-10-15 67.55 68.97 67.55 68.97 0.0M
2021-10-14 68.13 68.14 68.13 68.14 0.0M
2021-10-06 68.97 68.97 68.97 68.97 0.0M
2021-10-05 68.99 68.99 67.51 67.51 0.0M
2021-09-29 67.52 68.39 67.52 68.39 0.0M
2021-09-21 70.03 70.03 69.11 69.11 0.0M
2021-09-16 70.03 70.03 70.03 70.03 0.0M
2021-09-15 70.04 70.04 70.04 70.04 0.0M
2021-09-14 70.01 70.04 70.01 70.04 0.0M
2021-09-13 67.53 67.53 67.53 67.53 0.0M
2021-09-10 67.80 67.80 67.80 67.80 0.0M
2021-09-08 69.99 69.99 69.53 69.53 0.0M
2021-09-06 70.03 70.04 70.03 70.04 0.0M
2021-09-01 70.04 70.04 67.51 67.53 0.0M
2021-08-30 67.55 70.04 67.55 70.04 0.0M
2021-08-26 67.51 67.51 67.51 67.51 0.0M
2021-08-25 67.51 67.51 67.51 67.51 0.0M
2021-08-24 67.50 67.50 67.50 67.50 0.0M
2021-08-23 67.50 67.50 67.50 67.50 0.0M
2021-08-19 67.51 67.51 67.50 67.50 0.0M
2021-08-18 67.50 67.50 67.50 67.50 0.0M
2021-08-17 67.51 67.51 67.50 67.50 0.0M
2021-08-16 67.51 67.51 67.50 67.50 0.0M
2021-08-13 67.52 71.90 67.50 67.50 0.0M
2021-08-11 67.52 67.52 67.52 67.52 0.0M
2021-08-10 67.53 67.53 67.52 67.52 0.0M
2021-08-09 67.54 67.54 67.52 67.52 0.0M
2021-08-05 67.98 73.39 67.98 69.49 0.0M
2021-08-04 67.57 68.00 67.52 67.53 0.0M
2021-08-03 67.59 67.62 67.59 67.61 0.0M
2021-08-02 67.58 67.58 67.58 67.58 0.0M
2021-07-30 67.59 72.97 67.59 72.97 0.0M
2021-07-29 67.75 73.41 67.75 73.41 0.0M
2021-07-27 73.43 73.43 70.88 70.88 0.0M
2021-07-26 70.99 70.99 70.87 70.87 0.0M
2021-07-23 67.63 67.63 67.59 67.59 0.0M
2021-07-22 67.62 70.93 67.59 70.93 0.0M
2021-07-21 71.00 71.00 71.00 71.00 0.0M
2021-07-20 67.51 68.50 67.50 68.50 0.0M
2021-07-13 70.10 71.00 70.00 71.00 0.0M
2021-07-12 67.32 71.43 67.29 71.43 0.0M
2021-07-08 67.21 67.21 67.21 67.21 0.0M
2021-07-07 69.81 69.81 68.97 68.97 0.0M
2021-07-06 69.81 69.81 69.81 69.81 0.0M
2021-07-05 70.02 70.02 70.00 70.00 0.0M
2021-07-02 71.50 71.50 70.01 70.01 0.0M
2021-07-01 73.39 73.39 73.39 73.39 0.0M
2021-06-30 70.09 73.49 70.00 73.49 0.0M
2021-06-29 70.15 70.15 70.10 70.10 0.0M
2021-06-28 74.98 74.98 74.98 74.98 0.0M
2021-06-25 74.99 74.99 74.98 74.99 0.0M
2021-06-24 70.52 79.45 70.52 79.45 0.0M
2021-06-23 73.96 80.00 70.05 70.66 0.0M
2021-06-22 70.02 70.02 70.02 70.02 0.0M
2021-06-18 70.02 70.02 70.01 70.01 0.0M
2021-06-16 71.00 73.19 71.00 73.19 0.0M
2021-06-15 70.01 70.01 70.01 70.01 0.0M
2021-06-14 70.02 70.02 70.02 70.02 0.0M
2021-06-11 70.01 70.01 70.01 70.01 0.0M
2021-06-10 70.10 70.10 70.01 70.01 0.0M
2021-06-09 70.10 70.10 70.10 70.10 0.0M
2021-06-07 72.99 72.99 70.04 70.50 0.0M
2021-06-04 70.01 72.96 70.01 72.96 0.0M
2021-06-01 73.19 73.19 73.19 73.19 0.0M
2021-05-31 73.25 73.25 70.01 73.19 0.0M
2021-05-28 73.24 73.24 73.24 73.24 0.0M
2021-05-26 70.02 70.02 70.01 70.01 0.0M
2021-05-24 70.02 70.02 70.01 70.01 0.0M
2021-05-21 70.01 70.02 70.01 70.01 0.0M
2021-05-20 71.01 73.09 70.53 70.53 0.0M
2021-05-19 73.20 73.20 73.20 73.20 0.0M
2021-05-18 70.50 73.50 70.01 73.50 0.0M
2021-05-17 70.64 70.65 70.64 70.65 0.0M
2021-05-14 71.50 71.50 71.50 71.50 0.0M
2021-05-13 72.47 72.47 72.47 72.47 0.0M
2021-05-12 72.49 72.50 72.49 72.50 0.0M
2021-05-11 70.60 70.60 70.60 70.60 0.0M
2021-05-07 70.60 70.60 70.60 70.60 0.0M
2021-05-06 70.15 73.70 70.15 73.50 0.0M
2021-05-05 73.95 73.98 70.01 70.01 0.0M
2021-05-04 70.01 70.01 70.01 70.01 0.0M
2021-05-03 73.99 73.99 70.03 70.03 0.0M
2021-04-30 74.00 74.00 74.00 74.00 0.0M
2021-04-29 70.89 74.70 70.89 74.40 0.0M
2021-04-28 70.90 70.90 70.90 70.90 0.0M
2021-04-27 73.98 75.37 70.07 70.07 0.0M
2021-04-26 70.16 73.98 70.07 73.98 0.0M
2021-04-22 70.07 73.88 70.06 73.88 0.0M
2021-04-19 73.97 73.98 73.89 73.89 0.0M
2021-04-15 70.07 70.08 70.07 70.08 0.0M
2021-04-14 70.08 70.08 70.08 70.08 0.0M
2021-04-13 73.87 73.87 73.81 73.81 0.0M
2021-04-12 73.97 73.97 70.04 70.04 0.0M
2021-04-09 72.49 74.67 70.01 70.01 0.0M
2021-04-08 70.10 70.15 70.10 70.15 0.0M
2021-04-06 72.50 72.50 70.04 70.04 0.0M
2021-04-05 70.50 72.46 70.04 72.46 0.0M
2021-03-31 72.50 72.50 70.08 72.49 0.0M
2021-03-30 72.50 72.50 72.50 72.50 0.0M
2021-03-29 72.50 72.50 72.50 72.50 0.0M
2021-03-26 72.50 72.50 72.50 72.50 0.0M
2021-03-25 72.49 72.49 72.49 72.49 0.0M
2021-03-23 70.04 70.05 70.04 70.05 0.0M
2021-03-22 74.19 74.19 70.04 70.04 0.0M
2021-03-19 70.04 70.04 70.04 70.04 0.0M
2021-03-17 70.04 74.65 70.04 71.90 0.0M
2021-03-16 70.26 70.35 70.26 70.35 0.0M
2021-03-15 74.05 74.67 70.25 70.25 0.0M
2021-03-11 74.56 74.57 70.20 70.20 0.0M
2021-03-09 70.05 74.66 70.01 70.05 0.0M
2021-03-08 70.05 74.74 70.05 74.68 0.0M
2021-03-05 74.00 75.00 70.01 74.75 0.0M
2021-03-03 75.28 75.28 70.01 75.18 0.0M
2021-03-02 75.50 77.67 70.30 75.40 0.0M
2021-03-01 75.51 75.51 70.01 73.11 0.0M
2021-02-26 75.20 75.20 70.01 74.95 0.0M
2021-02-25 75.67 75.67 70.01 70.01 0.0M
2021-02-24 70.01 70.01 70.01 70.01 0.0M
2021-02-23 70.01 75.39 70.01 70.02 0.0M
2021-02-22 70.01 75.64 70.01 70.01 0.0M
2021-02-19 71.99 75.67 70.01 70.01 0.0M
2021-02-18 75.66 75.66 70.01 70.01 0.0M
2021-02-17 70.06 75.50 70.01 70.02 0.0M
2021-02-12 70.01 70.01 70.01 70.01 0.0M
2021-02-11 70.88 70.88 70.04 70.04 0.0M
2021-02-10 70.04 72.98 70.02 70.04 0.0M
2021-02-09 70.05 75.40 70.05 75.40 0.0M
2021-02-08 70.07 75.48 70.05 70.05 0.0M
2021-02-05 70.15 70.85 70.07 70.07 0.0M
2021-02-04 70.15 70.15 70.15 70.15 0.0M
2021-02-03 71.00 75.54 70.02 70.02 0.0M
2021-02-02 71.40 75.68 70.02 71.00 0.0M
2021-02-01 71.80 71.80 70.01 70.02 0.0M
2021-01-29 75.78 75.78 70.07 72.00 0.0M
2021-01-28 70.91 75.85 70.07 75.85 0.0M
2021-01-27 75.00 75.00 70.06 70.06 0.0M
2021-01-26 72.99 78.49 70.01 70.06 0.0M
2021-01-22 73.00 73.00 73.00 73.00 0.0M
2021-01-21 70.01 70.03 70.01 70.03 0.0M
2021-01-20 70.02 70.20 70.01 70.20 0.0M
2021-01-19 70.99 70.99 70.02 70.20 0.0M
2021-01-18 73.00 73.23 70.02 70.99 0.0M
2021-01-15 74.96 74.96 70.01 70.01 0.0M
2021-01-14 73.99 73.99 70.02 70.02 0.0M
2021-01-13 70.09 70.09 70.00 70.00 0.0M
2021-01-12 70.07 70.08 70.07 70.07 0.0M
2021-01-11 70.21 70.21 70.07 70.07 0.0M
2021-01-08 70.16 71.02 70.16 71.00 0.0M
2021-01-07 73.80 74.41 70.12 72.00 0.0M
2021-01-06 72.43 72.44 72.43 72.44 0.0M
2021-01-05 70.05 74.39 70.05 72.44 0.0M
2021-01-04 74.99 74.99 70.05 70.05 0.0M