FMC

F1MC34
🏛️ brazil →
89.00
Last Update: 2025-09-30
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
2021-12-30 302.53 302.53 302.53 302.53 0.0M
2021-12-29 310.59 310.59 310.59 310.59 0.0M
2021-12-28 303.26 303.26 303.26 303.26 0.0M
2021-12-27 301.24 301.24 301.24 301.24 0.0M
2021-12-23 305.06 305.06 305.06 305.06 0.0M
2021-12-22 298.96 298.96 298.96 298.96 0.0M
2021-12-21 298.06 298.06 298.06 298.06 0.0M
2021-12-20 287.36 288.54 287.36 288.54 0.0M
2021-12-17 290.89 290.89 290.89 290.89 0.0M
2021-12-16 293.35 293.35 293.35 293.35 0.0M
2021-12-15 296.48 296.48 296.48 296.48 0.0M
2021-12-14 293.66 293.66 293.54 293.54 0.0M
2021-12-13 293.87 293.94 293.54 293.94 0.0M
2021-12-10 297.96 297.96 297.96 297.96 0.0M
2021-12-09 295.32 295.32 294.76 294.76 0.0M
2021-12-08 296.75 296.75 296.75 296.75 0.0M
2021-12-07 295.94 295.94 295.94 295.94 0.0M
2021-12-06 296.51 296.51 296.51 296.51 0.0M
2021-12-03 287.46 288.31 287.46 288.31 0.0M
2021-12-02 289.10 289.10 289.10 289.10 0.0M
2021-12-01 282.84 282.84 281.34 281.34 0.0M
2021-11-30 276.08 277.50 276.08 277.50 0.0M
2021-11-29 286.23 286.23 286.23 286.23 0.0M
2021-11-26 281.04 281.04 281.04 281.04 0.0M
2021-11-24 287.03 287.03 287.03 287.03 0.0M
2021-11-23 289.50 289.50 289.50 289.50 0.0M
2021-11-22 288.88 288.88 288.88 288.88 0.0M
2021-11-19 287.50 287.50 286.90 286.90 0.0M
2021-11-18 288.01 288.01 288.01 288.01 0.0M
2021-11-16 287.36 287.36 287.36 287.36 0.0M
2021-11-12 284.06 284.06 284.04 284.04 0.0M
2021-11-11 281.54 281.54 281.54 281.54 0.0M
2021-11-10 288.33 288.33 286.83 286.83 0.0M
2021-11-09 289.73 289.73 289.73 289.73 0.0M
2021-11-08 291.48 291.48 286.20 286.20 0.0M
2021-11-05 288.56 288.56 288.56 288.56 0.0M
2021-11-04 294.00 294.00 288.03 288.61 0.0M
2021-11-03 292.36 292.36 290.69 290.69 0.0M
2021-11-01 259.76 259.92 259.76 259.92 0.0M
2021-10-29 250.91 250.91 250.91 250.91 0.0M
2021-10-28 256.89 256.89 256.89 256.89 0.0M
2021-10-27 250.81 250.81 250.81 250.81 0.0M
2021-10-26 254.66 254.66 254.66 254.66 0.0M
2021-10-25 254.40 254.40 254.40 254.40 0.0M
2021-10-22 263.47 263.47 257.30 257.75 0.0M
2021-10-21 260.65 260.65 259.93 259.93 0.0M
2021-10-20 253.38 253.38 253.38 253.38 0.0M
2021-10-19 252.59 252.60 252.59 252.60 0.0M
2021-10-18 249.77 249.77 249.77 249.77 0.0M
2021-10-15 248.30 248.30 248.30 248.30 0.0M
2021-10-14 247.79 247.79 247.79 247.79 0.0M
2021-10-13 239.07 239.07 239.07 239.07 0.0M
2021-10-11 240.94 241.67 240.82 241.67 0.0M
2021-10-08 242.90 242.90 242.90 242.90 0.0M
2021-10-07 244.13 244.13 244.13 244.13 0.0M
2021-10-06 240.95 241.55 240.95 241.55 0.0M
2021-10-05 248.79 248.79 248.79 248.79 0.0M
2021-10-04 241.31 242.37 241.31 242.37 0.0M
2021-10-01 242.16 242.62 242.16 242.62 0.0M
2021-09-30 247.00 247.00 246.11 246.11 0.0M
2021-09-29 249.06 249.06 249.06 249.06 0.0M
2021-09-28 251.41 253.82 250.90 253.57 0.0M
2021-09-27 250.88 250.88 250.88 250.88 0.0M
2021-09-24 246.29 246.50 246.29 246.50 0.0M
2021-09-23 245.52 245.52 245.52 245.52 0.0M
2021-09-22 244.49 244.49 244.49 244.49 0.0M
2021-09-21 242.75 242.75 242.75 242.75 0.0M
2021-09-20 245.05 245.72 245.05 245.72 0.0M
2021-09-17 248.49 248.49 248.49 248.49 0.0M
2021-09-16 252.12 252.12 252.12 252.12 0.0M
2021-09-15 250.52 250.52 250.52 250.52 0.0M
2021-09-14 249.13 249.13 249.13 249.13 0.0M
2021-09-13 250.52 252.38 250.52 252.38 0.0M
2021-09-10 253.33 253.33 253.33 253.33 0.0M
2021-09-09 253.67 253.67 253.67 253.67 0.0M
2021-09-08 242.84 252.17 242.84 252.17 0.0M
2021-09-03 242.00 242.00 242.00 242.00 0.0M
2021-09-02 245.07 245.07 245.07 245.07 0.0M
2021-09-01 238.75 238.75 238.75 238.75 0.0M
2021-08-31 236.17 236.56 236.17 236.56 0.0M
2021-08-30 238.04 238.04 238.04 238.04 0.0M
2021-08-27 237.23 237.23 237.23 237.23 0.0M
2021-08-26 239.58 239.58 239.58 239.58 0.0M
2021-08-25 237.22 237.22 237.22 237.22 0.0M
2021-08-24 233.88 233.88 233.88 233.88 0.0M
2021-08-23 233.36 233.63 233.36 233.63 0.0M
2021-08-20 230.32 230.32 230.32 230.32 0.0M
2021-08-19 239.67 239.67 234.30 234.30 0.0M
2021-08-18 239.33 240.15 239.33 240.15 0.0M
2021-08-17 235.47 235.47 235.47 235.47 0.0M
2021-08-16 240.15 240.15 240.15 240.15 0.0M
2021-08-13 242.12 242.60 242.12 242.60 0.0M
2021-08-12 244.30 244.30 244.30 244.30 0.0M
2021-08-11 245.77 245.77 245.77 245.77 0.0M
2021-08-10 243.33 243.33 243.33 243.33 0.0M
2021-08-09 245.52 245.52 245.52 245.52 0.0M
2021-08-06 242.84 243.85 242.84 243.68 0.0M
2021-08-05 237.58 237.58 237.58 237.58 0.0M
2021-08-04 263.09 263.09 249.98 249.98 0.0M
2021-08-03 273.11 273.11 268.40 268.40 0.0M
2021-07-30 271.81 271.81 271.81 271.81 0.0M
2021-07-29 266.50 267.25 266.50 267.25 0.0M
2021-06-30 265.29 265.29 265.29 265.29 0.0M
2021-06-24 270.69 270.69 270.69 270.69 0.0M
2021-06-23 277.88 277.88 277.88 277.88 0.0M
2021-06-21 278.19 278.19 278.19 278.19 0.0M
2021-06-15 292.56 292.56 291.81 291.81 0.0M
2021-06-02 292.56 292.56 292.56 292.56 0.0M
2021-05-20 299.36 299.36 298.63 298.63 0.0M
2021-05-03 310.27 310.27 310.27 310.27 0.0M
2021-04-29 309.37 314.04 309.37 314.04 0.0M
2021-04-20 301.51 301.79 301.51 301.79 0.0M
2021-04-08 302.67 302.67 302.67 302.67 0.0M
2021-04-07 303.25 304.71 303.25 304.71 0.0M
2021-04-05 309.08 312.58 309.08 312.58 0.0M
2021-03-05 312.66 312.66 271.84 279.09 0.0M
2021-03-01 287.99 287.99 287.99 287.99 0.0M
2021-02-26 274.98 275.42 274.70 274.70 0.0M
2021-01-21 304.73 304.73 304.73 304.73 0.0M
2021-01-19 301.83 301.83 301.83 301.83 0.0M
2021-01-11 316.33 316.33 316.33 316.33 0.0M
2021-01-07 314.90 314.90 314.90 314.90 0.0M
2021-01-06 311.95 311.95 309.53 309.53 0.0M