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
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
07/02/20250,00%0,00753,00753,00753,00753,002K2
06/02/20250,40%3,00753,00793,00753,00793,0022K12
05/02/20250,00%0,00750,00757,50750,00757,504K4
04/02/20250,11%0,82750,00749,23749,18798,0017K15
03/02/2025-3,33%-25,82749,18740,00740,00805,0021K24
31/01/20250,00%0,00775,00805,00766,00805,0020K10
30/01/20250,65%5,00775,00797,17771,01797,174K5
29/01/20250,00%0,00770,00819,99770,00819,9956K14
28/01/2025-0,52%-4,00770,00774,00760,00800,0094K100
27/01/20253,20%23,99774,00769,99769,99780,0094K11
24/01/2025-0,66%-5,00750,01770,00750,01775,0099K9
23/01/2025-0,16%-1,22755,01754,05754,03755,012K3
22/01/2025-2,17%-16,81756,23755,19755,19774,9910K9
21/01/2025-2,52%-19,96773,04764,03764,01779,9923K17
20/01/20252,99%23,01793,00794,17755,19794,5018K14
17/01/20250,00%-0,01769,99755,05755,05780,0011K7
16/01/20252,67%19,99770,00750,01750,01779,1710K13
15/01/20252,74%20,01750,01742,99742,99750,0210K5
14/01/2025-0,68%-5,02730,00725,01725,01764,0015K16
13/01/2025-2,00%-14,98735,02762,99722,01788,80198K145
10/01/2025-3,60%-27,98750,00762,45736,02794,9377K58
09/01/2025-2,14%-17,00777,98765,00765,00788,18818K11
08/01/20257,87%57,99794,98725,00725,00794,9846K48
07/01/20257,59%51,98736,99691,88690,00749,0068K34
06/01/2025-16,36%-133,99685,01800,00685,01813,1895K62
03/01/20253,67%29,01819,00789,99780,00827,98108K46
02/01/2025-57,75%-1.080,01789,99784,15764,18820,0141K39
30/12/20248,34%144,001.870,001.810,001.750,001.878,002M770
27/12/20240,16%2,811.726,001.733,091.700,001.749,9962K23
26/12/20241,42%24,191.723,191.750,001.723,181.770,99106K18
23/12/2024-2,91%-51,001.699,001.750,011.650,001.750,01142K28
20/12/20241,74%30,001.750,001.729,101.729,101.756,9930K8
19/12/2024-1,72%-30,181.720,001.750,001.720,001.797,9949K15
18/12/2024-0,05%-0,821.750,181.750,001.749,991.759,9833K10
17/12/2024-0,51%-9,001.751,001.769,991.723,181.769,9991K19
16/12/20240,00%0,001.760,001.750,031.749,991.760,00133K27
13/12/20241,03%18,001.760,001.731,031.731,031.760,0026K8
12/12/2024-1,04%-18,291.742,001.769,001.737,011.769,0078K9
11/12/2024-0,49%-8,711.760,291.705,191.705,191.760,29301K23
10/12/2024-5,20%-97,001.769,001.702,001.702,001.799,98253K42
06/12/2024-0,22%-4,191.866,001.870,001.866,001.899,9349K10
05/12/2024-1,57%-29,811.870,191.862,201.862,201.909,1892K14
04/12/20240,00%0,001.900,001.900,001.900,001.900,0057K9
03/12/20242,70%50,001.900,001.890,181.859,001.948,99195K36
02/12/2024-2,99%-57,001.850,001.850,001.800,001.890,18679K27
29/11/20240,74%14,001.907,001.862,011.862,001.907,0075K23
28/11/20241,72%32,001.893,001.861,001.860,001.893,11220K21
27/11/20240,54%10,001.861,001.860,011.860,011.880,0047K13
26/11/20243,23%58,001.851,001.819,991.802,021.920,00313K61
25/11/20241,82%32,001.793,001.790,971.782,011.823,00245K47
22/11/2024-0,23%-4,001.761,001.775,011.761,001.790,0048K15
21/11/2024-1,94%-35,001.765,001.798,001.765,001.806,0032K14
19/11/2024-0,17%-3,001.800,001.767,181.700,181.818,18147K44
18/11/20241,86%32,971.803,001.770,001.770,001.849,9954K18
14/11/2024-5,35%-99,971.770,031.850,191.770,031.873,90343K98
13/11/20240,43%8,001.870,001.869,991.851,001.870,00704K44
12/11/2024-0,43%-8,001.862,001.866,011.862,001.878,0047K11
11/11/20240,27%5,001.870,001.867,311.867,001.878,9922K7
08/11/2024-0,79%-14,901.865,001.872,991.865,001.872,9924K6
07/11/20241,06%19,651.879,901.860,191.860,001.879,9951K15
06/11/20240,01%0,251.860,251.878,991.860,251.878,994K2
05/11/2024-1,59%-30,001.860,001.861,191.850,181.880,0024K12
04/11/20242,16%39,941.890,001.860,181.860,181.890,00573K11
01/11/2024-1,08%-20,141.850,061.870,201.850,061.909,00170K32
31/10/20240,28%5,201.870,201.865,001.865,001.900,10134K35
30/10/2024-0,54%-10,181.865,001.875,181.834,001.884,9935K13
29/10/2024-1,72%-32,811.875,181.899,991.875,181.900,0085K7
28/10/20240,95%17,991.907,991.948,941.907,991.948,9444K9
25/10/2024-1,05%-19,991.890,001.906,991.890,001.919,98133K17
24/10/20240,52%9,871.909,991.928,941.904,511.928,9521K8
23/10/2024-1,04%-19,881.900,121.925,001.900,121.988,99171K32
22/10/20241,05%20,001.920,001.860,191.860,181.920,00128K22
21/10/20240,00%0,001.900,001.850,011.850,001.900,00342K47
18/10/20240,21%4,011.900,001.880,061.880,061.900,00176K24
17/10/2024-0,21%-3,991.895,991.870,031.870,031.895,9921K9
16/10/20240,00%-0,011.899,981.834,011.834,011.900,0040K18
15/10/20240,00%-0,011.899,991.870,001.847,351.900,00520K60
14/10/20240,00%0,021.900,001.870,181.861,081.900,00165K20
11/10/20240,00%-0,021.899,981.876,191.835,001.910,00484K55
10/10/2024-0,26%-5,001.900,001.900,001.880,021.900,00203K21
09/10/2024--1.905,001.850,191.850,191.943,90715K85


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar