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
2022-12-29 56.39 56.39 56.38 56.38 0.0M
2022-12-26 60.22 60.94 50.00 52.56 0.0M
2022-12-22 47.84 50.66 47.84 50.66 0.0M
2022-12-19 50.66 51.77 50.66 51.77 0.0M
2022-12-16 46.89 52.57 46.89 52.57 0.0M
2022-12-13 46.89 46.89 46.89 46.89 0.0M
2022-12-12 56.37 57.36 46.84 46.84 0.0M
2022-12-05 56.08 56.08 56.08 56.08 0.0M
2022-12-02 57.52 57.52 53.68 55.93 0.0M
2022-11-29 55.59 55.59 55.59 55.59 0.0M
2022-11-28 53.66 53.66 53.66 53.66 0.0M
2022-11-25 55.58 55.58 55.58 55.58 0.0M
2022-11-23 55.58 55.58 55.58 55.58 0.0M
2022-11-18 55.58 55.58 55.58 55.58 0.0M
2022-11-08 63.33 63.33 63.33 63.33 0.0M
2022-11-03 63.34 63.34 63.34 63.34 0.0M
2022-10-25 63.34 63.34 63.34 63.34 0.0M
2022-10-21 63.34 63.34 63.34 63.34 0.0M
2022-10-18 63.15 63.15 63.15 63.15 0.0M
2022-10-13 63.16 63.16 63.15 63.15 0.0M
2022-10-03 63.34 63.34 63.34 63.34 0.0M
2022-09-29 63.37 63.37 63.37 63.37 0.0M
2022-09-27 63.37 63.37 63.37 63.37 0.0M
2022-09-23 60.26 60.26 60.26 60.26 0.0M
2022-09-20 60.26 60.26 60.26 60.26 0.0M
2022-09-19 59.97 59.97 59.97 59.97 0.0M
2022-09-09 60.47 60.47 60.47 60.47 0.0M
2022-09-02 60.47 60.47 60.47 60.47 0.0M
2022-08-23 59.75 60.47 59.75 60.47 0.0M
2022-08-22 60.47 60.47 60.47 60.47 0.0M
2022-08-19 60.47 60.47 60.47 60.47 0.0M
2022-08-17 60.47 60.47 60.47 60.47 0.0M
2022-08-16 62.68 62.68 60.65 60.65 0.0M
2022-08-15 63.67 63.67 63.67 63.67 0.0M
2022-08-12 58.52 58.52 58.52 58.52 0.0M
2022-07-26 58.52 58.52 58.52 58.52 0.0M
2022-07-20 60.33 60.33 53.66 53.69 0.0M
2022-07-15 60.33 60.33 60.33 60.33 0.0M
2022-06-29 60.32 60.33 60.32 60.33 0.0M
2022-06-22 60.32 60.32 60.32 60.32 0.0M
2022-06-21 60.32 60.32 60.32 60.32 0.0M
2022-06-20 60.32 60.32 60.32 60.32 0.0M
2022-06-17 60.32 60.32 60.32 60.32 0.0M
2022-06-15 60.32 60.32 60.32 60.32 0.0M
2022-06-14 60.33 60.33 58.38 58.38 0.0M
2022-06-13 54.51 60.33 54.51 60.33 0.0M
2022-06-02 61.37 61.37 61.37 61.37 0.0M
2022-05-27 57.45 61.41 57.45 61.41 0.0M
2022-05-26 61.38 61.38 61.38 61.38 0.0M
2022-05-25 61.38 61.41 61.38 61.38 0.0M
2022-05-24 61.38 61.38 61.38 61.38 0.0M
2022-05-23 61.40 61.40 61.38 61.38 0.0M
2022-05-19 61.38 61.38 61.38 61.38 0.0M
2022-05-18 61.38 61.38 61.38 61.38 0.0M
2022-05-17 61.76 61.76 61.76 61.76 0.0M
2022-05-16 61.38 61.38 61.38 61.38 0.0M
2022-05-12 61.76 61.76 61.76 61.76 0.0M
2022-05-09 61.85 61.85 61.83 61.83 0.0M
2022-05-05 61.38 61.38 61.38 61.38 0.0M
2022-05-04 61.41 61.41 61.38 61.38 0.0M
2022-05-03 61.42 61.42 61.42 61.42 0.0M
2022-05-02 63.82 63.83 63.82 63.83 0.0M
2022-04-29 63.83 63.83 63.83 63.83 0.0M
2022-04-26 61.39 63.49 61.39 63.49 0.0M
2022-04-25 62.12 62.12 62.12 62.12 0.0M
2022-04-22 61.38 62.12 61.38 62.12 0.0M
2022-04-19 61.38 61.38 61.38 61.38 0.0M
2022-04-18 61.39 61.39 61.38 61.38 0.0M
2022-04-14 61.55 61.55 61.39 61.39 0.0M
2022-04-12 61.39 61.39 61.39 61.39 0.0M
2022-04-06 61.38 61.94 61.38 61.55 0.0M
2022-04-05 61.38 61.38 61.38 61.38 0.0M
2022-04-04 61.39 64.38 61.38 64.38 0.0M
2022-03-29 63.83 64.39 63.83 64.37 0.0M
2022-03-25 61.39 65.74 61.39 65.74 0.0M
2022-03-24 61.40 64.44 61.40 64.44 0.0M
2022-03-22 63.11 64.45 63.11 64.45 0.0M
2022-03-17 65.78 65.78 65.78 65.78 0.0M
2022-03-07 66.76 66.76 66.76 66.76 0.0M
2022-03-03 65.15 68.59 65.15 68.59 0.0M
2022-03-02 65.15 65.15 60.23 65.15 0.0M
2022-02-24 65.10 65.10 65.10 65.10 0.0M
2022-02-22 65.11 65.11 65.10 65.11 0.0M
2022-02-14 65.10 65.10 65.10 65.10 0.0M
2022-02-11 65.13 65.13 65.10 65.10 0.0M
2022-02-10 65.10 65.10 65.10 65.10 0.0M
2022-02-08 65.12 65.12 65.10 65.10 0.0M
2022-02-02 65.10 65.10 65.10 65.10 0.0M
2022-01-31 65.10 65.10 65.10 65.10 0.0M
2022-01-28 65.15 65.15 65.15 65.15 0.0M
2022-01-26 65.03 65.03 65.03 65.03 0.0M
2022-01-24 67.20 67.20 67.20 67.20 0.0M
2022-01-20 67.20 67.20 67.20 67.20 0.0M
2022-01-19 67.20 67.20 67.20 67.20 0.0M
2022-01-17 67.20 67.20 67.20 67.20 0.0M
2022-01-13 67.21 67.21 67.20 67.20 0.0M
2022-01-11 67.25 68.67 67.25 68.67 0.0M
2022-01-10 67.23 67.23 67.23 67.23 0.0M
2022-01-06 67.23 67.23 67.20 67.20 0.0M
2022-01-05 67.25 67.25 67.20 67.20 0.0M