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
29/07/20210,00%0,001.203,501.205,011.201,251.215,6839K12
28/07/20210,25%2,991.203,501.214,921.201,141.217,6035K13
27/07/2021-2,12%-26,001.200,511.205,001.200,001.210,0034K14
26/07/20211,78%21,501.226,511.230,001.199,061.230,00118K31
23/07/20210,23%2,751.205,011.198,211.198,201.210,9913K9
22/07/20210,75%8,951.202,261.195,001.193,521.219,0057K25
21/07/2021-0,31%-3,691.193,311.200,031.193,001.200,0485K27
20/07/20210,50%6,001.197,001.202,221.192,051.209,99106K31
19/07/20210,68%8,001.191,001.197,201.188,011.210,0014K11
16/07/2021-1,50%-18,001.183,001.201,001.183,001.203,9959K16
15/07/20212,47%28,971.201,001.181,671.181,671.235,9950K15
14/07/20210,13%1,541.172,031.183,411.162,061.183,4135K13
13/07/20210,39%4,491.170,491.166,301.158,001.183,79164K33
12/07/2021-2,01%-23,911.166,001.170,001.166,001.170,0058K13
08/07/20211,48%17,391.189,911.169,991.166,011.189,9165K22
07/07/20210,65%7,521.172,521.165,131.165,131.186,34103K12
06/07/2021-1,27%-15,011.165,001.180,021.160,101.192,4789K27
05/07/20210,43%5,011.180,011.175,011.165,001.214,99130K36
02/07/20210,42%4,891.175,001.170,081.170,081.199,9968K17
01/07/20210,83%9,611.170,111.198,291.170,111.230,00112K34
30/06/2021-0,13%-1,501.160,501.161,201.160,501.196,7791K22
29/06/20210,35%4,001.162,001.160,021.160,001.179,8664K17
28/06/2021-0,88%-10,301.158,001.170,011.158,001.170,0157K19
25/06/20210,19%2,181.168,301.170,001.166,001.170,0055K12
24/06/20210,10%1,121.166,121.174,791.166,041.179,9950K18
23/06/2021-0,04%-0,491.165,001.165,011.162,011.189,28119K23
22/06/2021-2,79%-33,511.165,491.160,071.160,071.180,0026K8
21/06/20212,92%34,001.199,001.155,011.155,011.200,0062K24
18/06/20210,43%5,011.165,001.150,011.150,011.165,00289K30
17/06/2021-0,22%-2,511.159,991.165,011.122,901.172,99163K57
16/06/2021-0,13%-1,501.162,501.170,011.162,501.194,5338K18
15/06/2021-2,89%-34,691.164,001.208,971.163,011.229,0067K33
14/06/20210,50%6,021.198,691.190,001.158,831.198,6963K20
11/06/20213,71%42,671.192,671.168,291.148,031.192,67104K29
10/06/2021-0,26%-3,011.150,001.155,241.140,001.168,30381K41
09/06/20210,00%-0,041.153,011.155,061.152,001.168,6866K20
08/06/2021-1,35%-15,761.153,051.160,011.152,001.169,9956K23
07/06/20211,11%12,851.168,811.160,001.155,961.169,0044K22
04/06/2021-0,35%-4,041.155,961.160,001.155,001.180,0093K27
02/06/20210,43%5,001.160,001.155,011.151,001.168,00109K22
01/06/2021-0,60%-7,001.155,001.162,011.155,001.185,0087K27
31/05/20210,17%1,991.162,001.165,011.158,001.171,0035K17
28/05/2021-0,17%-1,991.160,011.165,001.160,011.171,0052K22
27/05/20210,43%5,001.162,001.160,011.160,011.165,0014K9
26/05/20210,17%2,001.157,001.155,021.155,021.169,9758K22
25/05/2021-0,43%-5,001.155,001.160,071.155,001.170,00103K32
24/05/2021-1,69%-20,001.160,001.175,001.150,001.198,47132K51
21/05/2021-0,42%-5,001.180,001.185,021.180,001.185,0547K12
20/05/20210,59%7,001.185,001.180,001.178,001.185,0043K13
19/05/20210,26%3,001.178,001.175,041.175,001.178,0042K11
18/05/2021-0,43%-5,101.175,001.185,011.175,001.185,0199K39
17/05/2021-0,44%-5,221.180,101.190,031.180,101.195,2268K27
14/05/2021-2,60%-31,681.185,321.216,981.185,021.216,9889K20
13/05/2021-2,64%-32,991.217,001.250,001.206,001.250,0085K22
12/05/20214,08%48,991.249,991.201,011.181,101.249,99215K73
11/05/20212,21%26,001.201,001.175,061.175,011.226,94109K31
10/05/2021-1,26%-15,011.175,001.195,021.175,001.204,4989K31
07/05/2021-1,24%-14,991.190,011.206,001.190,001.206,00110K27
06/05/20210,84%10,001.205,001.205,001.204,991.205,0025K8
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
14/01/2021--1.459,991.450,001.440,011.473,9246K24


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
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...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  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  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar