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
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
16/10/2020-2,21%-69,993.090,003.069,053.069,043.100,00120K24
15/10/20202,66%81,993.159,993.077,993.065,013.169,99124K28
14/10/2020-0,55%-16,973.078,003.094,983.052,013.095,00283K40
13/10/2020-0,16%-5,033.094,973.100,013.088,003.112,01148K28
09/10/20200,00%0,003.100,003.094,503.090,023.112,00195K33
08/10/20200,00%-0,013.100,003.085,063.085,063.124,99152K21
07/10/2020-1,21%-37,993.100,013.100,003.100,003.179,98185K28
06/10/20201,23%38,003.138,003.091,113.080,003.144,9969K15
05/10/20200,00%0,003.100,003.100,003.100,003.125,00121K18
02/10/20201,64%50,003.100,003.080,003.080,003.189,99184K35
01/10/2020-3,51%-111,003.050,003.135,703.050,003.135,70206K40
30/09/20200,35%11,003.161,003.189,973.151,013.189,98121K22
29/09/20200,57%18,003.150,003.132,003.132,003.185,00208K39
28/09/20200,84%26,003.132,003.129,993.110,003.132,00247K33
25/09/20200,75%23,003.106,003.115,003.106,003.143,0044K13
24/09/2020-1,34%-41,993.083,003.125,003.083,003.141,99131K25
23/09/20200,77%23,983.124,993.102,033.102,033.150,01172K23
22/09/20200,49%15,023.101,013.071,003.070,003.139,0081K23
21/09/2020-0,61%-19,013.085,993.101,003.070,003.124,70195K29
18/09/2020-0,32%-10,003.105,003.116,003.100,003.124,90174K36
17/09/20200,26%8,003.115,003.128,963.115,003.189,98204K32
16/09/20200,23%7,003.107,003.106,033.106,033.197,57147K26
15/09/2020-0,77%-24,003.100,003.123,993.100,003.198,00719K73
14/09/20200,13%4,003.124,003.118,003.118,003.143,99278K26
11/09/2020-0,06%-2,003.120,003.123,003.120,003.145,00109K19
10/09/2020-0,73%-23,003.122,003.149,993.120,003.149,9972K17
09/09/20200,16%4,983.145,003.152,013.145,003.181,0054K17
08/09/2020-0,32%-9,983.140,023.150,023.130,003.164,1953K17
04/09/2020-0,38%-12,003.150,003.161,993.141,073.189,0095K24
03/09/20200,67%20,933.162,003.142,003.142,003.174,9944K11
02/09/20200,61%19,063.141,073.180,003.110,003.220,00161K39
01/09/2020-2,27%-72,433.122,013.167,993.100,023.167,99103K25
31/08/20200,14%4,443.194,443.190,003.175,003.199,9964K17
28/08/20200,31%10,003.190,003.163,003.163,003.191,3886K21
27/08/20200,95%30,003.180,003.125,003.125,003.220,00279K43
26/08/2020-0,35%-10,983.150,003.135,063.135,003.162,00120K29
25/08/2020-0,60%-19,023.160,983.198,973.160,983.198,9735K11
24/08/20202,48%76,903.180,003.110,013.110,013.185,9998K30
21/08/20200,13%4,113.103,103.098,993.080,023.174,96168K35
20/08/20200,94%29,003.098,993.069,993.050,033.098,99126K33
19/08/2020-0,26%-8,013.069,993.069,993.020,043.082,54159K33
18/08/20200,26%8,003.078,003.079,993.050,003.079,9961K13
17/08/20201,86%56,003.070,003.021,003.021,003.084,00164K41
14/08/2020-2,05%-63,003.014,003.077,003.014,003.093,99156K37
13/08/2020-0,39%-12,003.077,003.089,973.049,903.095,00117K25
12/08/20200,45%13,993.089,003.080,003.000,013.128,00382K53
11/08/2020-0,17%-5,153.075,013.080,143.030,353.125,00186K39
10/08/20201,72%52,163.080,163.035,023.028,003.144,94176K37
07/08/20201,44%43,003.028,003.000,002.910,003.097,50246K56
06/08/20200,84%25,002.985,002.999,992.950,002.999,99271K47
05/08/2020-1,33%-39,992.960,003.088,982.951,003.088,98379K52
04/08/2020-0,66%-20,012.999,993.020,002.999,993.090,99343K48
03/08/2020-5,62%-180,003.020,003.105,002.990,003.130,00252K55
31/07/20200,00%0,003.200,003.202,013.176,003.215,00259K31
30/07/2020-0,47%-15,003.200,003.175,013.175,013.242,91164K30
29/07/2020-1,59%-52,013.215,003.267,023.147,003.267,02230K49
28/07/2020-1,00%-32,983.267,013.267,003.267,003.293,6092K19
27/07/20201,91%61,993.299,993.250,003.250,003.300,00141K24
24/07/2020-1,88%-62,003.238,003.281,003.182,003.338,00279K44
23/07/2020-1,20%-39,983.300,003.354,993.300,003.390,00362K33
22/07/20200,91%29,983.339,983.280,003.280,003.339,9853K16
21/07/20200,30%10,003.310,003.215,003.215,003.311,00230K50
20/07/20202,64%85,003.300,003.247,993.215,003.300,00197K37
17/07/20203,71%115,003.215,003.120,003.110,003.220,00207K48
16/07/20200,98%30,003.100,003.098,993.015,003.235,00456K75
15/07/20202,49%74,493.070,003.030,303.015,003.073,77282K56
14/07/20202,74%80,012.995,512.949,002.949,003.099,99452K82
13/07/2020-12,24%-406,502.915,503.249,992.850,003.249,991M253
10/07/2020-3,71%-128,003.322,003.436,983.302,003.438,99395K74
09/07/2020-1,99%-70,003.450,003.544,993.400,003.549,99341K68
08/07/20200,14%5,003.520,003.500,013.500,013.544,91272K39
07/07/2020-0,14%-5,003.515,003.526,003.503,013.541,00190K35
06/07/2020-2,08%-74,883.520,003.590,003.520,003.600,00600K59
03/07/20200,89%31,883.594,883.563,003.500,003.594,99206K34
02/07/20200,85%29,973.563,003.545,003.535,003.574,99138K27
01/07/2020-1,78%-64,073.533,033.511,123.511,123.598,00248K38
30/06/20200,17%5,993.597,103.591,113.585,013.634,99191K28
29/06/2020-0,22%-7,893.591,113.638,983.570,003.638,98431K47
26/06/20200,39%13,893.599,003.590,073.590,003.660,00209K29
25/06/20200,00%0,113.585,113.574,983.574,983.660,00787K51
24/06/20200,53%19,003.585,003.530,003.500,003.585,00195K34
23/06/2020-0,53%-19,033.566,003.569,973.540,003.599,94253K37
22/06/2020-0,41%-14,913.585,033.609,993.572,013.610,01191K33
19/06/20200,42%14,943.599,943.586,003.546,003.600,00348K41
18/06/2020-0,28%-9,983.585,003.595,013.560,013.595,01133K26
17/06/20200,48%17,143.594,983.578,003.528,003.594,98143K25
16/06/20203,50%121,043.577,843.534,003.480,023.579,87149K27
15/06/2020-0,38%-13,213.456,803.471,013.420,003.519,95334K60
12/06/2020-5,19%-189,993.470,013.650,013.470,003.650,01956K111
10/06/20200,69%25,003.660,003.679,973.635,003.699,99367K46
09/06/20201,39%49,943.635,003.581,603.565,013.695,00260K38
08/06/20201,56%55,063.585,063.598,003.560,003.600,00233K41
05/06/20200,77%27,003.530,003.506,003.500,003.579,98537K57
04/06/2020-1,05%-37,003.503,003.580,003.435,003.580,00400K53
03/06/20200,00%0,003.540,003.539,993.434,003.555,00391K45
02/06/20202,30%79,503.540,003.460,433.415,023.548,00419K62
01/06/2020-1,13%-39,463.460,503.467,513.340,003.467,51454K55
29/05/20202,04%69,953.499,963.430,013.430,003.500,00236K32
28/05/20200,88%30,013.430,013.400,003.400,003.555,55222K28
27/05/2020-2,02%-70,003.400,003.470,003.400,003.549,99241K35
26/05/20201,46%50,003.470,003.440,003.440,003.494,87347K43
25/05/20204,59%150,013.420,003.300,003.300,003.480,00281K53
22/05/20200,50%16,153.269,993.294,923.253,843.300,00335K27
21/05/20200,15%4,843.253,843.249,993.249,003.300,00402K47
20/05/2020--3.249,003.249,983.200,573.250,00281K27


*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


© 2017-2020 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