papéis
login
mais

Cotação atual, histórico e gráfico do papel: FAMB11B

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
05/05/2021-0,42%-5,011.195,001.200,001.195,001.210,0019K12
04/05/2021-0,58%-7,051.200,011.190,011.190,001.210,3518K10
03/05/20210,17%2,061.207,061.205,011.195,001.214,9953K23
30/04/2021-0,33%-4,011.205,001.210,611.205,001.220,00382K23
29/04/2021-0,08%-0,991.209,011.210,031.209,001.239,0053K24
28/04/2021-1,14%-13,981.210,001.223,771.205,011.223,7756K14
27/04/20211,03%12,471.223,981.215,001.199,991.223,9872K29
26/04/20210,00%0,011.211,511.211,501.211,501.229,98112K30
23/04/2021-1,48%-18,221.211,501.229,721.211,501.229,7220K10
22/04/20211,13%13,731.229,721.210,011.210,001.229,7224K10
20/04/20211,16%13,991.215,991.202,001.202,001.228,0036K17
19/04/20210,14%1,671.202,001.211,001.200,001.219,9266K26
16/04/2021-2,09%-25,671.200,331.205,071.200,331.230,0134K22
15/04/20210,00%0,001.226,001.226,001.195,001.236,24177K43
14/04/20210,08%0,991.226,001.220,011.220,001.229,9947K14
13/04/20210,30%3,701.225,011.221,511.221,511.233,9980K22
12/04/2021-1,48%-18,351.221,311.239,481.220,471.239,4851K23
09/04/20211,44%17,561.239,661.220,001.219,161.239,7678K12
08/04/2021-1,04%-12,901.222,101.218,351.210,001.230,0022K13
07/04/2021-0,01%-0,101.235,001.235,011.220,001.240,0073K26
06/04/2021-0,40%-4,911.235,101.230,041.230,041.244,9941K17
05/04/2021-1,19%-14,991.240,011.254,991.220,011.255,4047K20
01/04/20212,86%34,901.255,001.225,011.215,011.255,0030K21
31/03/2021-6,12%-79,591.220,101.261,001.220,001.261,0070K25
30/03/20214,26%53,111.299,691.221,031.221,031.299,69148K28
29/03/20212,18%26,581.246,581.220,021.220,021.248,9962K28
26/03/20210,64%7,791.220,001.227,851.220,001.264,4855K32
25/03/2021-0,64%-7,791.212,211.220,011.212,211.229,9939K14
24/03/2021-1,62%-20,071.220,001.221,011.220,001.255,4154K26
23/03/2021-0,79%-9,931.240,071.255,001.220,021.269,9516K12
22/03/20211,66%20,431.250,001.200,021.200,021.250,0036K13
19/03/20210,70%8,521.229,571.221,311.210,001.254,9971K33
18/03/20210,32%3,951.221,051.235,991.220,001.235,9922K14
17/03/2021-0,73%-8,901.217,101.215,011.215,011.255,91101K31
16/03/2021-0,37%-4,501.226,001.230,521.205,001.309,9686K42
15/03/20211,27%15,401.230,501.215,121.215,121.272,8868K26
12/03/20211,26%15,101.215,101.210,001.210,001.239,9554K17
11/03/20210,00%0,001.200,001.200,001.200,001.247,0097K35
10/03/2021-0,08%-0,911.200,001.208,711.200,001.212,00101K25
09/03/20210,75%8,901.200,911.192,031.192,021.224,0052K23
08/03/2021-0,65%-7,801.192,011.199,991.190,011.210,0084K24
05/03/20211,68%19,811.199,811.199,981.181,011.199,9810K8
04/03/20211,72%19,981.180,001.170,001.160,071.199,9941K29
03/03/2021-0,43%-4,981.160,021.180,001.150,021.180,0048K30
02/03/2021-1,44%-17,001.165,001.182,011.165,001.210,0090K43
01/03/2021-3,11%-38,001.182,001.218,411.182,001.249,9477K27
26/02/2021-0,81%-10,001.220,001.235,001.200,001.262,70138K54
25/02/2021-0,49%-6,001.230,001.233,151.230,001.264,9565K26
24/02/2021-2,67%-33,971.236,001.250,101.230,601.269,9877K25
23/02/20210,00%-0,031.269,971.261,651.240,011.269,9874K35
22/02/2021-1,10%-14,181.270,001.270,041.250,001.280,94171K71
19/02/20211,43%18,121.284,181.266,091.266,091.309,98219K75
18/02/2021-4,23%-55,941.266,061.321,991.260,001.322,00278K86
17/02/20210,00%0,001.322,001.315,001.300,001.322,0050K20
12/02/2021-2,07%-27,881.322,001.349,901.300,011.349,9034K19
11/02/20213,84%49,881.349,881.300,001.252,021.349,88249K80
10/02/2021-2,23%-29,711.300,001.315,111.300,001.357,81276K64
09/02/20210,28%3,711.329,711.326,001.305,001.364,7291K47
08/02/2021-3,42%-46,991.326,001.341,031.326,001.395,98123K59
05/02/20210,38%5,261.372,991.339,941.333,231.397,9772K38
04/02/2021-0,08%-1,081.367,731.368,811.336,431.368,8116K11
03/02/20212,92%38,811.368,811.335,011.327,031.398,00143K49
02/02/2021-0,23%-3,001.330,001.321,081.321,081.389,11232K59
01/02/2021-3,68%-51,001.333,001.400,001.315,041.401,09216K68
29/01/2021-1,21%-17,001.384,001.401,001.383,201.418,9377K34
28/01/2021-0,07%-1,001.401,001.400,021.400,021.440,9666K27
27/01/2021-1,43%-20,271.402,001.422,001.391,001.422,00131K38
26/01/2021-0,54%-7,741.422,271.430,001.422,001.435,0096K31
22/01/2021-0,76%-10,991.430,011.442,001.428,211.449,0040K20
21/01/20210,95%13,501.441,001.428,221.428,221.451,8865K29
20/01/20210,32%4,501.427,501.423,151.423,151.427,5016K9
19/01/20210,14%1,981.423,001.425,001.415,001.463,50169K41
18/01/20210,43%6,021.421,021.417,061.417,061.449,9977K35
15/01/2021-3,08%-44,991.415,001.454,011.413,011.469,9893K39
14/01/20210,69%9,991.459,991.450,001.440,011.473,9246K24
13/01/2021-2,68%-39,971.450,001.461,081.450,001.479,0575K25
12/01/20212,76%39,961.489,971.460,001.455,011.494,1937K18
11/01/2021-0,07%-1,001.450,011.460,001.450,011.494,37102K29
08/01/2021-1,43%-20,991.451,011.460,001.450,001.507,3472K37
07/01/2021-1,79%-26,891.472,001.494,981.455,011.507,5377K30
06/01/20211,97%28,891.498,891.470,351.450,001.499,00129K41
05/01/2021-0,81%-12,011.470,001.482,011.470,001.524,88111K36
04/01/2021-1,20%-17,991.482,011.500,001.471,001.546,83145K53
30/12/2020-4,15%-65,001.500,001.560,011.500,001.560,01318K61
29/12/20201,95%30,001.565,001.568,001.520,021.568,0061K19
28/12/2020-2,10%-33,001.535,001.568,001.500,001.578,99132K51
23/12/20206,31%93,011.568,001.498,151.480,011.568,00159K55
22/12/20200,60%8,801.474,991.481,991.461,001.487,00257K24
21/12/2020-1,23%-18,311.466,191.460,001.452,001.484,0050K15
18/12/20201,00%14,711.484,501.484,961.451,011.484,96109K33
17/12/2020-0,69%-10,211.469,791.461,001.450,031.479,9453K26
16/12/20200,01%0,201.480,001.479,801.461,221.485,0058K21
15/12/20200,67%9,801.479,801.470,001.451,031.479,8034K12
14/12/20200,11%1,561.470,001.468,441.450,001.470,00102K36
11/12/20200,17%2,441.468,441.470,001.451,031.475,0070K22
10/12/2020-1,08%-16,001.466,001.481,991.454,791.483,00143K45
09/12/2020-2,18%-33,001.482,001.515,001.473,301.515,0080K24
08/12/20202,02%29,991.515,001.514,001.495,001.527,93169K45
07/12/2020-0,87%-12,991.485,011.498,001.484,001.515,0099K33
04/12/20200,01%0,171.498,001.497,831.475,111.534,6127K12
03/12/2020-0,14%-2,171.497,831.500,001.477,011.520,0072K29
02/12/2020-1,38%-21,001.500,001.521,011.480,011.570,00302K45
01/12/2020-4,16%-65,991.521,001.580,001.510,071.580,00324K54
30/11/20202,39%36,991.586,991.548,991.490,001.586,99309K46
27/11/20205,35%78,661.550,001.489,001.489,001.550,00129K51
26/11/20201,96%28,341.471,341.452,201.452,201.496,34363K10
25/11/2020-2,50%-37,001.443,001.491,991.406,571.495,00169K59
24/11/20201,37%20,001.480,001.479,941.460,001.480,0037K20
23/11/20201,18%17,001.460,001.478,911.445,171.478,91170K54
20/11/20205,56%75,981.443,001.367,001.367,001.450,00200K74
19/11/20200,52%7,031.367,021.350,011.350,001.410,00189K46
18/11/20201,49%19,991.359,991.340,001.338,001.406,7592K35
17/11/20200,15%2,001.340,001.340,001.340,001.420,00241K76
16/11/2020-4,97%-70,011.338,001.407,511.300,001.420,00685K173
13/11/2020-0,98%-13,991.408,011.403,101.403,101.415,00398K76
12/11/2020-1,59%-23,001.422,001.440,001.410,001.440,00164K59
11/11/2020-2,04%-30,031.445,001.479,001.415,001.480,00267K103
10/11/2020-1,53%-22,971.475,031.499,001.475,001.509,98168K62
09/11/20200,53%7,901.498,001.490,111.490,111.535,00452K85
06/11/2020-2,29%-34,901.490,101.540,001.460,001.540,00247K73
05/11/2020-1,28%-19,741.525,001.500,001.500,001.540,00334K107
04/11/2020-1,61%-25,251.544,741.533,341.516,001.619,77264K82
03/11/2020-4,85%-80,021.569,991.640,841.502,001.640,84630K144
30/10/2020-3,51%-59,991.650,011.719,991.610,061.719,99452K121
29/10/20202,09%35,011.710,001.666,001.649,051.729,76273K100
28/10/20203,14%50,991.674,991.621,501.480,001.697,991M262
27/10/2020-20,20%-411,011.624,002.003,001.601,022.010,003M693
26/10/2020-34,25%-1.059,992.035,012.269,992.030,002.269,994M658
23/10/20200,81%25,003.095,003.071,003.071,003.110,0083K17
22/10/2020-0,26%-8,003.070,003.077,893.070,003.094,37218K37
21/10/2020-0,84%-26,003.078,003.103,993.050,003.104,01268K41
20/10/20200,13%4,003.104,003.102,013.100,003.124,93124K23
19/10/20200,32%10,003.100,003.092,013.090,023.139,86177K33
16/10/2020--3.090,003.069,053.069,043.100,00120K24


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito