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
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
16/10/2020-2,21%-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
07/08/2020--3.028,003.000,002.910,003.097,50246K56


*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
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin 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  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  cotação moedas / Bitcoin  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