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
2022-12-29 313.74 313.74 313.74 313.74 0.0M
2022-12-28 313.73 313.73 313.73 313.73 0.0M
2022-12-27 316.01 316.01 316.01 316.01 0.0M
2022-12-23 316.04 316.04 308.77 308.77 0.0M
2022-12-22 306.66 306.66 306.66 306.66 0.0M
2022-12-21 308.68 308.68 308.68 308.68 0.0M
2022-12-20 306.16 306.61 306.01 306.31 0.0M
2022-12-19 307.95 307.95 307.95 307.95 0.0M
2022-12-16 310.24 310.24 310.24 310.24 0.0M
2022-12-14 321.90 321.90 321.90 321.90 0.0M
2022-12-13 320.01 320.01 320.01 320.01 0.0M
2022-12-12 316.20 316.20 316.20 316.20 0.0M
2022-12-09 317.14 317.14 317.14 317.14 0.0M
2022-12-08 317.14 317.14 317.14 317.14 0.0M
2022-12-07 317.38 317.38 317.38 317.38 0.0M
2022-12-06 320.61 320.61 320.61 320.61 0.0M
2022-12-05 327.45 327.45 327.45 327.45 0.0M
2022-12-02 333.20 333.20 333.20 333.20 0.0M
2022-12-01 322.71 322.71 321.03 321.03 0.0M
2022-11-30 322.13 322.95 322.13 322.95 0.0M
2022-11-29 323.89 323.89 323.89 323.89 0.0M
2022-11-25 331.74 331.74 331.74 331.74 0.0M
2022-11-22 327.83 327.83 327.83 327.83 0.0M
2022-11-21 321.39 323.06 321.39 323.06 0.0M
2022-11-18 327.34 328.48 327.34 328.48 0.0M
2022-11-17 327.22 327.22 327.22 327.22 0.0M
2022-11-16 325.58 326.57 325.58 326.57 0.0M
2022-11-14 325.32 326.30 325.32 326.30 0.0M
2022-11-11 321.66 321.66 321.66 321.66 0.0M
2022-11-10 325.06 325.06 325.06 325.06 0.0M
2022-11-09 311.53 311.53 311.53 311.53 0.0M
2022-11-08 313.13 313.13 313.13 313.13 0.0M
2022-11-07 305.86 305.86 305.86 305.86 0.0M
2022-11-04 299.05 299.05 299.05 299.05 0.0M
2022-11-03 304.54 304.54 304.54 304.54 0.0M
2022-11-01 291.48 291.48 291.48 291.48 0.0M
2022-10-31 294.86 294.86 294.86 294.86 0.0M
2022-10-28 298.56 298.56 298.56 298.56 0.0M
2022-10-27 301.42 301.42 300.39 300.39 0.0M
2022-10-26 302.48 302.48 302.48 302.48 0.0M
2022-10-25 302.76 302.76 302.76 302.76 0.0M
2022-10-24 294.60 294.60 294.60 294.60 0.0M
2022-10-21 288.97 288.97 288.97 288.97 0.0M
2022-10-20 289.28 289.28 289.28 289.28 0.0M
2022-10-19 293.86 293.86 293.86 293.86 0.0M
2022-10-18 294.15 294.15 294.15 294.15 0.0M
2022-10-17 290.58 290.94 290.58 290.94 0.0M
2022-10-14 283.52 283.52 283.52 283.52 0.0M
2022-10-13 294.09 294.09 294.09 294.09 0.0M
2022-10-11 283.37 283.37 282.40 282.40 0.0M
2022-10-10 279.59 280.73 279.59 280.73 0.0M
2022-10-07 274.87 274.87 274.87 274.87 0.0M
2022-10-06 279.27 279.27 279.27 279.27 0.0M
2022-10-05 278.07 278.07 278.07 278.07 0.0M
2022-10-04 278.03 278.03 278.03 278.03 0.0M
2022-10-03 271.59 271.84 271.59 271.84 0.0M
2022-09-30 275.10 275.10 272.93 272.93 0.0M
2022-09-29 246.24 246.24 246.24 246.24 0.0M
2022-09-28 277.00 279.58 277.00 279.58 0.0M
2022-09-27 270.25 270.25 270.25 270.25 0.0M
2022-09-26 266.18 266.18 266.18 266.18 0.0M
2022-09-23 261.07 261.07 261.07 261.07 0.0M
2022-09-22 263.21 263.21 263.21 263.21 0.0M
2022-09-21 263.21 263.48 262.14 262.14 0.0M
2022-09-20 259.87 261.61 259.87 261.61 0.0M
2022-09-19 266.15 266.42 266.14 266.15 0.0M
2022-09-16 263.98 263.98 263.98 263.98 0.0M
2022-09-15 270.82 270.95 270.67 270.67 0.0M
2022-09-14 271.78 271.78 271.78 271.78 0.0M
2022-09-13 273.42 273.42 273.42 273.42 0.0M
2022-09-12 274.55 274.55 274.55 274.55 0.0M
2022-09-09 277.74 277.74 277.13 277.13 0.0M
2022-09-08 272.51 272.53 272.03 272.03 0.0M
2022-09-06 263.77 263.77 263.77 263.77 0.0M
2022-09-02 265.15 265.15 265.15 265.15 0.0M
2022-09-01 266.95 266.95 264.90 264.90 0.0M
2022-08-31 270.59 270.59 270.59 270.59 0.0M
2022-08-30 269.07 269.07 269.07 269.07 0.0M
2022-08-29 273.65 273.65 273.65 273.65 0.0M
2022-08-26 278.43 278.47 278.43 278.47 0.0M
2022-08-25 287.15 287.15 287.15 287.15 0.0M
2022-08-24 279.93 279.93 279.93 279.93 0.0M
2022-08-23 276.94 276.94 276.94 276.94 0.0M
2022-08-22 268.14 268.98 268.08 268.98 0.0M
2022-08-19 276.01 276.01 276.01 276.01 0.0M
2022-08-18 280.76 280.76 280.76 280.76 0.0M
2022-08-17 280.14 280.14 280.14 280.14 0.0M
2022-08-16 279.63 279.63 279.63 279.63 0.0M
2022-08-15 273.37 274.69 273.34 274.69 0.0M
2022-08-12 271.37 271.45 271.34 271.44 0.0M
2022-08-11 271.17 271.17 271.17 271.17 0.0M
2022-08-10 266.84 266.84 266.84 266.84 0.0M
2022-08-09 263.27 263.27 263.27 263.27 0.0M
2022-08-08 264.10 264.53 263.90 264.53 0.0M
2022-08-05 262.81 262.81 262.81 262.81 0.0M
2022-08-04 265.69 265.69 265.69 265.69 0.0M
2022-08-03 277.25 277.25 277.25 277.25 0.0M
2022-08-02 274.70 274.71 274.52 274.71 0.0M
2022-07-29 275.91 275.91 275.91 275.91 0.0M
2022-07-28 273.20 273.20 273.20 273.20 0.0M
2022-07-27 277.69 277.69 277.69 277.69 0.0M
2022-07-26 275.93 275.98 275.93 275.95 0.0M
2022-07-25 276.20 276.45 276.20 276.45 0.0M
2022-07-22 279.19 279.19 279.19 279.19 0.0M
2022-07-21 277.83 278.42 277.68 278.42 0.0M
2022-07-20 274.83 274.83 274.83 274.83 0.0M
2022-07-19 268.65 268.65 268.65 268.65 0.0M
2022-07-18 261.40 261.40 261.40 261.40 0.0M
2022-07-15 261.56 261.56 261.56 261.56 0.0M
2022-07-14 259.62 259.62 259.26 259.26 0.0M
2022-07-13 267.97 267.97 267.97 267.97 0.0M
2022-07-12 270.53 270.53 270.53 270.53 0.0M
2022-07-11 270.33 270.33 270.33 270.33 0.0M
2022-07-08 266.54 267.08 266.54 267.08 0.0M
2022-07-07 268.98 268.98 268.98 268.98 0.0M
2022-07-06 268.00 268.00 267.62 267.62 0.0M
2022-07-05 266.82 266.82 266.82 266.82 0.0M
2022-07-01 273.50 273.50 273.50 273.50 0.0M
2022-06-30 266.74 266.74 266.74 266.74 0.0M
2022-06-29 271.52 271.52 271.52 271.52 0.0M
2022-06-28 270.45 270.45 270.45 270.45 0.0M
2022-06-27 269.49 270.82 269.49 270.82 0.0M
2022-06-24 271.15 271.76 271.15 271.76 0.0M
2022-06-23 257.96 257.96 257.96 257.96 0.0M
2022-06-22 265.50 265.50 265.50 265.50 0.0M
2022-06-21 267.91 267.91 267.91 267.91 0.0M
2022-06-17 258.22 258.22 258.22 258.22 0.0M
2022-06-15 258.63 258.63 258.63 258.63 0.0M
2022-06-14 263.12 263.12 263.12 263.12 0.0M
2022-06-13 263.71 263.71 263.71 263.71 0.0M
2022-06-10 268.51 268.51 268.51 268.51 0.0M
2022-06-09 272.93 272.93 272.02 272.02 0.0M
2022-06-08 274.54 274.54 274.54 274.54 0.0M
2022-06-07 280.04 280.30 279.48 280.30 0.0M
2022-06-06 274.51 275.59 274.51 275.59 0.0M
2022-06-03 280.83 280.83 280.83 280.83 0.0M
2022-06-02 284.73 284.73 284.73 284.73 0.0M
2022-06-01 276.71 277.55 276.71 277.55 0.0M
2022-05-31 279.22 279.22 279.22 279.22 0.0M
2022-05-27 286.11 286.11 286.11 286.11 0.0M
2022-05-26 281.82 283.02 281.82 283.02 0.0M
2022-05-25 285.32 285.32 285.32 285.32 0.0M
2022-05-24 285.29 287.14 285.29 286.82 0.0M
2022-05-23 284.56 286.93 284.56 286.93 0.0M
2022-05-20 274.09 275.59 274.09 275.59 0.0M
2022-05-19 288.25 288.25 288.25 288.25 0.0M
2022-05-18 283.95 283.95 283.95 283.95 0.0M
2022-05-17 284.89 285.44 284.89 285.44 0.0M
2022-05-16 284.71 284.71 284.71 284.71 0.0M
2022-05-13 284.14 284.14 284.14 284.14 0.0M
2022-05-12 280.96 280.96 280.96 280.96 0.0M
2022-05-11 288.06 289.17 288.06 289.17 0.0M
2022-05-10 280.79 280.79 280.79 280.79 0.0M
2022-05-09 283.42 283.42 283.42 283.42 0.0M
2022-05-06 287.31 287.94 287.31 287.94 0.0M
2022-05-05 285.58 285.58 285.58 285.58 0.0M
2022-05-04 287.63 287.63 287.63 287.63 0.0M
2022-05-03 296.01 296.01 296.01 296.01 0.0M
2022-05-02 318.99 318.99 318.99 318.99 0.0M
2022-04-29 320.16 320.16 317.93 317.93 0.0M
2022-04-28 321.47 321.47 320.79 320.79 0.0M
2022-04-27 316.99 316.99 316.99 316.99 0.0M
2022-04-26 314.47 315.38 314.47 315.38 0.0M
2022-04-25 306.97 306.97 306.97 306.97 0.0M
2022-04-22 306.36 307.38 306.15 307.38 0.0M
2022-04-20 310.74 311.26 310.16 311.26 0.0M
2022-04-19 313.85 313.85 313.85 313.85 0.0M
2022-04-18 312.30 312.30 307.68 307.68 0.0M
2022-04-14 309.69 309.69 309.69 309.69 0.0M
2022-04-13 312.31 313.54 312.31 313.54 0.0M
2022-04-12 309.05 309.05 308.35 308.35 0.0M
2022-04-11 309.36 309.36 309.36 309.36 0.0M
2022-04-08 313.81 313.81 313.81 313.81 0.0M
2022-04-07 309.84 309.84 309.62 309.62 0.0M
2022-04-06 302.37 302.37 302.37 302.37 0.0M
2022-04-05 300.01 300.01 299.72 299.72 0.0M
2022-04-04 294.49 294.49 294.49 294.49 0.0M
2022-03-31 302.59 302.78 302.59 302.78 0.0M
2022-03-30 304.63 304.63 304.63 304.63 0.0M
2022-03-29 298.31 298.31 295.70 295.70 0.0M
2022-03-28 309.66 309.66 309.66 309.66 0.0M
2022-03-24 309.96 309.96 309.96 309.96 0.0M
2022-03-23 302.79 303.79 302.79 303.79 0.0M
2022-03-22 308.75 308.75 308.75 308.75 0.0M
2022-03-21 309.64 309.64 309.64 309.64 0.0M
2022-03-18 307.84 309.25 307.84 309.25 0.0M
2022-03-17 311.20 311.20 311.20 311.20 0.0M
2022-03-16 305.69 305.69 305.69 305.69 0.0M
2022-03-15 313.97 313.97 313.97 313.97 0.0M
2022-03-14 306.86 306.89 306.86 306.89 0.0M
2022-03-11 302.38 302.38 302.38 302.38 0.0M
2022-03-10 297.02 298.35 297.02 298.35 0.0M
2022-03-09 288.88 288.88 288.88 288.88 0.0M
2022-03-08 286.81 286.81 286.81 286.81 0.0M
2022-03-07 289.63 289.63 289.63 289.63 0.0M
2022-03-04 291.67 291.67 291.67 291.67 0.0M
2022-03-03 288.60 290.03 288.46 290.03 0.0M
2022-03-02 293.05 293.05 293.05 293.05 0.0M
2022-02-25 297.83 297.83 297.83 297.83 0.0M
2022-02-24 286.24 286.24 286.24 286.24 0.0M
2022-02-23 285.66 285.66 284.16 284.16 0.0M
2022-02-22 290.33 290.48 290.33 290.35 0.0M
2022-02-18 298.94 298.94 296.99 296.99 0.0M
2022-02-17 301.08 301.08 300.48 300.48 0.0M
2022-02-16 301.14 302.33 301.14 302.33 0.0M
2022-02-15 301.28 301.29 300.27 300.27 0.0M
2022-02-14 298.82 298.82 298.82 298.82 0.0M
2022-02-11 304.75 304.75 304.75 304.75 0.0M
2022-02-10 302.96 302.96 302.96 302.96 0.0M
2022-02-09 304.95 304.95 304.95 304.95 0.0M
2022-02-07 282.11 283.37 282.11 283.37 0.0M
2022-02-04 291.39 291.39 290.53 290.53 0.0M
2022-02-03 289.89 289.89 289.89 289.89 0.0M
2022-02-02 292.28 292.28 292.19 292.19 0.0M
2022-02-01 289.66 289.66 289.38 289.38 0.0M
2022-01-31 287.37 287.37 286.52 286.52 0.0M
2022-01-27 287.37 287.37 287.37 287.37 0.0M
2022-01-26 289.08 289.64 289.08 289.64 0.0M
2022-01-25 290.52 290.52 290.52 290.52 0.0M
2022-01-24 286.02 286.02 285.75 285.75 0.0M
2022-01-21 292.85 296.69 291.96 291.96 0.0M
2022-01-20 295.51 295.51 295.51 295.51 0.0M
2022-01-19 301.69 301.69 301.34 301.34 0.0M
2022-01-14 310.14 310.14 310.14 310.14 0.0M
2022-01-13 312.41 312.41 312.41 312.41 0.0M
2022-01-12 303.21 303.21 302.62 302.62 0.0M
2022-01-11 300.63 300.63 300.63 300.63 0.0M
2022-01-10 299.76 299.76 299.76 299.76 0.0M
2022-01-07 301.39 301.39 301.39 301.39 0.0M
2022-01-06 305.19 305.19 305.19 305.19 0.0M
2022-01-05 309.08 309.08 309.08 309.08 0.0M
2022-01-04 313.87 313.87 312.70 312.70 0.0M
2022-01-03 308.73 308.73 308.73 308.73 0.0M