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
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
20/05/20201,53%49,003.249,003.249,983.200,573.250,00281K27
19/05/20201,30%41,013.200,003.158,993.100,063.250,00823K102
18/05/20200,35%10,993.158,993.120,003.120,003.158,99223K34
15/05/20201,08%33,503.148,003.144,963.131,003.193,99223K32
14/05/2020-0,81%-25,503.114,503.160,013.111,003.160,01181K30
13/05/20200,32%10,013.140,003.194,983.065,003.194,98655K55
12/05/20200,45%13,993.129,993.111,003.012,613.140,00281K49
11/05/20202,17%66,173.116,003.010,003.010,003.194,97151K35
08/05/20200,65%19,833.049,833.079,993.022,053.079,99156K29
07/05/20200,60%17,953.030,003.072,283.010,013.072,28164K26
06/05/2020-0,45%-13,713.012,053.048,743.007,063.099,9961K18
05/05/20200,52%15,763.025,763.010,003.005,053.084,88196K32
04/05/2020-0,66%-19,993.010,002.900,152.900,153.084,9290K22
30/04/20200,33%9,993.029,993.074,993.020,013.089,85284K35
29/04/20201,68%50,003.020,003.000,003.000,003.098,96340K43
28/04/2020-1,00%-30,002.970,002.999,992.900,003.089,96248K40
27/04/20200,00%0,003.000,002.999,992.910,003.050,00317K39
24/04/2020-2,91%-89,983.000,003.000,062.850,043.137,99640K78
23/04/20203,00%89,983.089,983.050,013.020,003.177,00305K61
22/04/20201,70%50,013.000,002.989,992.965,153.000,00245K45
20/04/20203,12%89,322.949,992.860,672.860,672.949,99191K28
17/04/20200,75%21,172.860,672.850,002.850,002.914,00256K48
16/04/20202,58%71,502.839,502.776,972.776,962.839,99198K31
15/04/20201,21%33,002.768,002.736,022.736,022.789,96212K34
14/04/20200,55%14,992.735,002.769,992.730,002.849,98205K39
13/04/2020-1,09%-29,992.720,012.700,002.700,002.749,99109K27
09/04/20204,96%129,992.750,002.699,932.666,712.750,0098K26
08/04/20204,80%120,012.620,012.501,002.498,992.772,99368K41
07/04/20200,00%0,002.500,002.500,012.500,002.604,57329K47
06/04/20200,00%0,002.500,002.530,002.450,042.589,87229K43
03/04/20200,00%0,012.500,002.499,992.480,002.510,0085K13
02/04/20200,40%9,992.499,992.490,042.460,382.532,9987K16
01/04/2020-3,30%-85,002.490,002.520,002.446,002.529,74122K31
31/03/20202,59%65,002.575,002.500,012.500,012.599,99201K51
30/03/20200,80%20,002.510,002.490,002.455,002.573,7598K24
27/03/20203,75%90,002.490,002.400,012.350,022.520,00109K30
26/03/20204,80%110,002.400,002.300,012.300,012.400,00101K29
25/03/20202,69%60,012.290,002.299,952.240,042.348,96229K38
24/03/20203,48%74,992.229,992.304,992.200,042.305,00548K53
23/03/2020-7,19%-166,892.155,002.220,012.140,002.220,01236K31
20/03/20203,75%83,892.321,892.111,012.111,012.324,00303K79
19/03/2020-0,53%-12,002.238,002.250,001.980,002.250,00481K78
18/03/2020-8,16%-200,002.250,002.800,002.202,002.800,00730K108
17/03/2020-0,77%-19,002.450,002.430,012.425,002.599,99143K39
16/03/2020-5,04%-131,002.469,002.600,012.410,002.600,01339K42
13/03/20204,84%119,982.600,002.505,012.500,002.671,98203K46
12/03/2020-9,49%-259,982.480,022.725,002.400,002.725,00390K86
11/03/2020--2.740,002.800,002.668,032.834,90149K30


*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