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...

login
papéis

papéis
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
04/07/2022-1,25%-10,00790,00800,00790,00800,0020K11
01/07/2022-1,56%-12,65800,00804,00800,00805,0010K8
30/06/20220,70%5,65812,65800,00800,00812,6527K6
29/06/20220,87%6,97807,00808,00807,00808,003K3
28/06/2022-0,99%-7,97800,03800,00800,00805,0010K8
27/06/20220,87%6,98808,00805,00802,53808,0059K12
24/06/20220,00%0,00801,02801,04801,02808,004K4
23/06/2022-2,79%-22,98801,02823,99800,00823,9959K23
22/06/2022-0,11%-0,93824,00816,00816,00824,0010K3
21/06/20221,94%15,73824,93824,97816,00824,977K4
20/06/2022-0,34%-2,80809,20816,00809,01816,0049K8
17/06/2022-1,58%-13,00812,00812,51812,00820,0011K9
15/06/20221,60%13,00825,00820,00816,00825,008K8
14/06/2022-0,49%-4,00812,00812,01812,00816,003K3
13/06/2022-1,09%-9,00816,00816,02816,00820,004K3
10/06/20221,10%9,00825,00825,79825,00825,797K4
09/06/20220,00%0,00816,00816,00816,00816,002K1
08/06/2022-3,66%-30,98816,00816,01816,00816,013K2
07/06/20224,50%36,46846,98810,56810,56846,9810K7
06/06/2022-1,16%-9,48810,52816,00810,31816,004K4
03/06/20221,23%9,96820,00820,00820,00820,008201
02/06/2022-1,21%-9,96810,04825,00809,01834,8853K17
01/06/2022-1,71%-14,30820,00834,90820,00834,9012K3
31/05/2022-0,07%-0,60834,30824,88824,88834,307K3
30/05/2022-2,36%-20,20834,90824,00820,00835,0019K11
27/05/20224,28%35,10855,10849,00849,00855,109K3
26/05/20220,00%0,00820,00820,00820,00820,002K1
25/05/20220,00%-0,02820,00820,02820,00820,0334K11
23/05/20220,00%0,02820,02820,00820,00820,022K2
20/05/20220,49%4,00820,00820,00819,99833,8921K11
19/05/20220,00%0,00816,00824,00816,00840,0012K12
18/05/2022-1,16%-9,60816,00824,00816,00824,005K5
17/05/20221,92%15,59825,60816,00816,00825,997K6
16/05/20220,00%0,01810,01826,20810,00832,0013K12
13/05/2022-0,61%-5,00810,00815,01810,00815,0630K10
12/05/2022-0,61%-5,01815,00824,00815,00830,0024K10
11/05/20220,00%0,01820,01820,05820,00820,0512K8
10/05/20220,00%0,00820,00820,02820,00832,0111K9
09/05/20220,00%0,00820,00820,00820,00820,0217K16
06/05/20220,00%0,00820,00820,03820,00820,0313K7
05/05/2022-1,56%-13,02820,00863,00820,00863,0047K16
04/05/20220,00%0,02833,02833,02833,02850,003K4
03/05/20220,00%-0,01833,00833,01833,00857,9819K11
02/05/2022-0,89%-7,44833,01840,45825,01862,97118K17
29/04/2022-2,28%-19,57840,45840,44840,44850,004K5
28/04/20220,00%0,02860,02860,50860,01860,503K4
27/04/20222,75%23,00860,00859,89859,89860,0010K4
26/04/2022-3,83%-33,32837,00850,01837,00850,0121K9
25/04/20222,14%18,22870,32852,09852,09870,3211K6
22/04/20220,25%2,10852,10850,00842,00852,1010K5
20/04/20220,95%8,00850,00850,00850,00850,008501
19/04/2022-1,75%-15,00842,00860,00840,00860,0018K8
18/04/20222,39%20,00857,00837,01837,00857,005K5
14/04/20220,12%1,00837,00867,00837,00867,003K4
13/04/20220,12%1,00836,00835,00835,00836,004K4
12/04/2022-4,02%-35,00835,00869,00835,00870,00186K25
11/04/20220,58%5,01870,00848,01848,01870,005K5
08/04/20222,37%19,99864,99850,03848,00864,9918K11
07/04/2022-1,74%-14,99845,00859,00845,00860,0023K9
06/04/20221,06%8,99859,99851,00851,00859,998K6
05/04/2022-0,93%-8,01851,00851,03851,00851,5618K10
04/04/2022-1,26%-11,00859,01852,00852,00859,0163K7
01/04/20224,69%39,01870,01867,49867,49874,0038K22
31/03/20220,11%0,94831,00835,00831,00840,0022K7
30/03/2022-1,65%-13,94830,06837,03830,06837,037K4
29/03/20221,69%14,00844,00855,40832,01855,9715K10
28/03/20220,00%0,00830,00830,00830,00835,0015K10
25/03/2022-1,66%-13,99830,00847,50800,00866,27134K45
24/03/20221,08%8,99843,99835,01835,01859,0037K23
23/03/2022-1,53%-12,98835,00835,01834,99835,0125K8
22/03/20222,53%20,96847,98835,00830,02847,985K6
21/03/2022-0,36%-2,98827,02830,00827,00830,0016K7
18/03/2022-0,60%-5,01830,00835,01830,00835,0120K14
17/03/20220,57%4,71835,01830,30830,30835,0111K6
16/03/2022-0,08%-0,70830,30835,00830,30835,008K4
15/03/2022-0,49%-4,05831,00836,01831,00836,0221K12
14/03/20220,49%4,05835,05831,51831,51835,0512K10
11/03/2022-1,94%-16,48831,00847,48831,00847,485K5
10/03/20222,10%17,44847,48834,98830,05847,4812K8
09/03/20220,00%0,03830,04830,43830,04835,0116K11
08/03/2022-0,60%-4,99830,01849,00830,01849,0053K16
07/03/20220,24%2,00835,00835,00835,00835,015K5
04/03/2022-6,18%-54,85833,00835,20833,00836,2226K14
03/03/2022-0,24%-2,11887,85841,00830,00887,8547K29
02/03/20225,95%49,96889,96840,00835,00889,966K6
25/02/2022-7,08%-64,00840,00835,00835,00860,0018K8
24/02/20228,39%69,99904,00834,00830,00904,0036K22
23/02/2022-1,88%-15,99834,01850,00834,01889,137K8
22/02/20222,41%20,00850,00830,00830,00850,0020K6
21/02/2022-0,61%-5,10830,00835,10830,00835,1035K16
18/02/2022-0,58%-4,90835,10835,00835,00835,109K4
17/02/2022-3,69%-32,20840,00862,01840,00862,01269K40
16/02/2022-2,00%-17,80872,20872,01872,00879,0025K17
15/02/20220,00%-0,01890,00895,00880,00895,00312K23
14/02/2022-0,11%-0,99890,01893,50890,01895,018K6
11/02/2022-0,01%-0,05891,00890,16890,00895,0017K10
10/02/2022-0,99%-8,95891,05891,14891,05906,50289K17
09/02/2022-0,11%-1,01900,00900,90900,00903,00231K17
08/02/20220,11%1,01901,01910,50901,01910,507K6
07/02/2022-0,11%-1,01900,00920,00900,00920,00209K13
04/02/20220,11%1,01901,01900,03900,03911,0015K11
03/02/2022-1,10%-10,01900,00915,00900,00915,00175K25
02/02/2022-0,55%-5,01910,01915,08910,01915,0851K7
01/02/2022-0,65%-5,98915,02920,03915,01939,99220K13
31/01/20220,00%-0,01921,00925,00921,00925,0012K6
28/01/20220,00%0,01921,01926,98921,01934,97155K12
27/01/2022-3,05%-29,01921,00950,01900,00950,02560K35
26/01/2022-0,52%-4,99950,01988,98950,01988,98345K20
25/01/20220,53%5,00955,00955,00955,00955,009551
24/01/2022-0,52%-5,00950,00955,01944,00980,0058K22
21/01/2022-0,93%-9,00955,00955,07955,00955,1111K8
20/01/20221,15%10,95964,00955,00954,97964,0058K4
19/01/2022-0,20%-1,95953,05955,00952,11957,0752K18
18/01/2022-0,52%-5,00955,00960,01952,11970,00693K21
17/01/2022-1,03%-10,00960,00960,07960,00989,90115K8
14/01/2022-0,10%-0,98970,00952,11952,11993,9971K5
13/01/2022-0,92%-9,02970,98956,02955,00970,9847K13
12/01/20220,93%9,00980,00965,13950,01980,0060K17
11/01/2022-0,41%-4,00971,00970,00965,02971,0087K18
10/01/2022-2,26%-22,50975,00997,50965,02997,50209K39
07/01/20220,25%2,45997,50995,03986,001.000,0016K9
06/01/20220,01%0,05995,05995,05995,05995,059951
05/01/20221,00%9,85995,00995,00995,00995,002K1
04/01/2022-1,19%-11,85985,15985,07985,06985,154K4
03/01/20221,22%12,00997,00999,98996,99999,983K3
30/12/2021-2,85%-28,87985,00975,56975,56985,004K4
29/12/20213,46%33,871.013,87975,15975,151.013,872K2
28/12/2021-6,67%-70,00980,00999,00980,00999,0010K9
27/12/20216,11%60,501.050,00975,12975,121.050,007K7
23/12/20210,15%1,50989,50989,50989,50989,506K3
22/12/20212,38%22,99988,00965,01965,01988,0095K17
21/12/2021-2,42%-23,89965,01990,00965,01990,0012K6
20/12/20211,95%18,90988,90960,02960,02988,9014K10
17/12/2021--970,00988,93970,00988,9335K7


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito