ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: FAMB11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/08/2025-1,38%-9,92710,08710,05710,05710,086K6
25/08/20251,41%10,00720,00710,01710,01720,0042K7
22/08/2025-0,28%-2,00710,00710,00706,00715,00336K38
21/08/20250,28%2,00712,00729,68710,00729,6970K15
20/08/2025-2,61%-19,00710,00710,00705,01710,01105K16
19/08/20252,13%15,22729,00713,76712,92729,75107K26
18/08/20251,97%13,77713,78700,01684,25713,7836K14
15/08/20251,30%9,01700,01700,01700,01700,0110K3
14/08/2025-2,08%-14,69691,00706,00691,00707,00139K20
13/08/2025-2,39%-17,31705,69715,02705,69717,007K10
12/08/20250,00%0,00723,00722,98722,98729,5013K11
11/08/2025-0,74%-5,38723,00728,37717,01728,374K6
08/08/20251,73%12,38728,38728,38728,38728,387281
07/08/2025-0,28%-2,00716,00718,01716,00718,0111K9
06/08/20250,28%2,00718,00717,00717,00718,016K5
05/08/2025-0,56%-4,02716,00719,00716,00721,9914K7
04/08/2025-1,10%-7,98720,02729,00704,90729,0025K19
01/08/2025-1,75%-13,00728,00721,89721,89729,9917K12
31/07/20251,65%12,00741,00725,59725,59741,0011K12
30/07/20250,00%0,00729,00729,00729,00729,001K2
29/07/2025-0,82%-6,00729,00735,00725,07735,0015K10
28/07/2025-1,34%-9,98735,00725,01725,01745,994K5
25/07/20251,49%10,95744,98744,99729,99744,9912K13
24/07/20252,66%19,03734,03734,02734,02734,0318K8
23/07/2025-1,52%-11,00715,00725,59715,00725,598K9
22/07/20250,68%4,90726,00709,47709,47734,986K9
21/07/20250,85%6,10721,10715,01715,00741,6629K20
18/07/2025-1,38%-10,01715,00728,30700,00728,3049K16
17/07/2025-2,68%-19,95725,01725,04725,00725,0412K8
16/07/20254,48%31,96744,96745,90730,00745,915K4
15/07/2025-4,30%-32,00713,00745,97713,00745,9716K11
14/07/20253,04%22,00745,00747,00725,00747,005K3
11/07/2025-3,54%-26,54723,00750,01710,87750,0179K44
10/07/2025-1,38%-10,46749,54749,54749,54756,393K4
09/07/2025-1,04%-7,99760,00753,51748,26766,006K8
08/07/2025-0,13%-1,00767,99768,98759,00768,995K6
07/07/2025-1,66%-13,00768,99781,99750,00781,9921K18
04/07/20250,00%-0,01781,99781,99778,00781,992K3
03/07/2025-0,63%-4,99782,00786,99779,00786,995K5
02/07/20251,29%9,99786,99769,97769,97786,996K7
01/07/20252,88%21,74777,00770,94755,25789,9930K19
27/06/2025-0,36%-2,74755,26755,28755,26773,006K8
26/06/20250,36%2,73758,00756,06756,06778,0011K12
25/06/2025-3,08%-24,03755,27778,78755,26778,7819K13
23/06/2025-0,09%-0,70779,30780,00750,00780,0023K6
20/06/20250,64%4,99780,00780,06753,29798,4945K26
18/06/2025-0,89%-6,98775,01798,50775,01798,506K6
17/06/20250,00%-0,01781,99756,00756,00781,994K5
16/06/20255,51%40,85782,00798,47774,00798,4720K11
13/06/2025-5,83%-45,85741,15781,00741,15781,005K6
11/06/20257,84%57,19787,00774,00771,00787,005K6
10/06/2025-6,43%-50,19729,81789,77729,81799,9931K23
09/06/2025-1,64%-13,04780,00780,18766,25789,8718K20
06/06/20250,01%0,05793,04771,44771,44806,944K5
05/06/20252,32%17,99792,99791,99791,98792,9910K9
04/06/2025-0,64%-5,00775,00785,00775,00799,9873K25
03/06/2025-0,64%-5,00780,00793,99780,00793,996K7
02/06/20250,00%0,00785,00785,01785,00798,9916K14
30/05/2025-0,85%-6,75785,00765,01765,01799,0014K15
29/05/2025-2,97%-24,25791,75800,01791,75801,0014K10
28/05/20252,00%16,00816,00800,98800,25819,9915K12
27/05/2025-6,19%-52,75800,00811,01797,12852,4781K29
26/05/20256,59%52,75852,75854,97800,11854,9926K20
23/05/2025-3,03%-25,00800,00830,00800,00850,00316K63
22/05/20252,74%22,00825,00802,99785,01830,00131K45
21/05/20257,21%54,00803,00771,72740,00805,0091K25
20/05/2025-0,13%-1,00749,00762,00710,67762,0031K22
19/05/20253,37%24,45750,00710,74710,74771,9958K29
16/05/2025-6,98%-54,45725,55780,00699,69780,00517K76
15/05/2025-2,13%-16,99780,00781,05770,01804,0016K16
14/05/2025-0,23%-1,81796,99805,00791,01805,0031K14
13/05/20250,00%-0,02798,80798,82774,78798,8214K11
12/05/20253,70%28,50798,82793,99793,99799,5216K10
09/05/2025-2,98%-23,67770,32770,32770,32770,322K2
08/05/20251,79%14,00793,99812,00780,01812,007K5
07/05/20251,30%10,00779,99770,25763,99783,9662K13
06/05/20250,78%5,99769,99776,00761,01807,3926K25
05/05/2025-5,09%-41,00764,00770,04764,00809,9912K15
02/05/2025-3,01%-24,99805,00812,00804,00812,0036K19
30/04/20253,23%25,99829,99834,00815,00834,0046K21
29/04/2025-3,70%-30,89804,00835,00803,99835,0015K7
28/04/20254,46%35,62834,89834,50786,03834,8924K22
25/04/2025-2,27%-18,60799,27799,29799,27833,4915K12
24/04/20254,19%32,86817,87815,00790,04818,008K7
23/04/2025-0,01%-0,06785,01785,07779,76800,0052K14
22/04/2025-4,84%-39,93785,07785,01785,01844,9916K13
17/04/20253,38%27,01825,00799,00785,08839,9914K10
16/04/20253,37%25,99797,99768,99767,15798,9923K14
15/04/2025-1,03%-8,00772,00779,98749,00790,0032K22
14/04/20253,45%26,01780,00761,00751,00780,0028K23
11/04/20250,28%2,08753,99763,97753,99763,9710K11
10/04/2025-1,06%-8,09751,91759,99702,49763,9917K18
09/04/20251,33%10,01760,00702,26702,26760,0022K15
08/04/2025-1,83%-14,00749,99763,99705,09763,994K6
07/04/20255,38%38,99763,99725,00716,25770,0010K11
04/04/2025-1,77%-13,07725,00725,00725,00725,001K2
03/04/2025-2,24%-16,92738,07760,00727,94760,0010K14
02/04/20250,00%0,00754,99716,26716,26759,996K6
01/04/20252,03%14,99754,99740,00722,14759,8912K8
31/03/20250,68%4,99740,00735,06735,06764,9857K35
28/03/20252,80%20,00735,01749,75726,02764,9922K18
27/03/20253,66%25,26715,01709,99695,12749,0041K32
26/03/20255,15%33,77689,75655,99655,98689,7512K15
25/03/2025-20,49%-169,02655,98662,03561,00662,0380K73
24/03/2025-2,82%-23,92825,00838,98820,00874,50137K100
21/03/20254,14%33,74848,92810,25810,25848,922K3
20/03/2025-1,55%-12,87815,18828,11803,51905,00217K105
19/03/20257,40%57,05828,05829,99789,00849,00145K46
18/03/20252,09%15,75771,00785,95760,03799,9731K23
17/03/2025-1,92%-14,76755,25768,28755,25787,9819K19
14/03/2025-5,98%-48,98770,01768,06768,06819,995K6
13/03/20252,21%17,71818,99801,28801,28818,994K2
12/03/2025-0,49%-3,92801,28809,37800,00809,3734K15
11/03/20250,00%0,02805,20809,01805,20847,982K3
10/03/2025-1,81%-14,82805,18815,00805,18815,005K5
07/03/20250,59%4,82820,00851,00820,00851,007K5
06/03/2025-0,97%-8,01815,18849,99815,18852,8213K14
05/03/2025-6,24%-54,80823,19816,91816,91874,9916K14
28/02/20253,27%27,81877,99850,19850,19877,9926K11
27/02/2025-0,59%-5,02850,18850,19850,18870,003K4
26/02/2025-2,60%-22,79855,20877,98850,19877,989K9
25/02/20252,09%18,00877,99859,99845,19879,1842K14
24/02/20254,18%34,49859,99866,16849,00866,3032K11
21/02/20251,91%15,50825,50840,17825,01856,0060K19
20/02/20250,60%4,81810,00791,01791,01848,9928K19
19/02/2025-0,66%-5,31805,19834,99805,19870,1710K9
18/02/2025-2,93%-24,50810,50843,36810,18868,9667K35
17/02/20252,45%20,00835,00790,04773,00880,1890K50
14/02/20254,62%36,00815,00786,79765,20819,8094K42
13/02/2025-2,38%-18,99779,00797,98720,50812,18289K169
12/02/20251,49%11,69797,99786,30760,07799,1613K10
11/02/20252,51%19,29786,30743,00702,50798,17220K143
10/02/20251,86%14,01767,01735,25735,25782,1885K88
07/02/2025--753,00753,00753,00753,002K2


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito