Cotação atual, histórico e gráfico do papel: FNAM11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FNAM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-6,06%	-0,02	0,31	0,33	0,31	0,34	219K	69
28/11/2023	3,12%	0,01	0,33	0,32	0,32	0,33	21K	58
27/11/2023	-3,03%	-0,01	0,32	0,33	0,32	0,33	24K	57
24/11/2023	-2,94%	-0,01	0,33	0,34	0,33	0,34	2K	72
23/11/2023	0,00%	0,00	0,34	0,34	0,32	0,34	21K	487
22/11/2023	3,03%	0,01	0,34	0,33	0,32	0,34	11K	102
21/11/2023	-2,94%	-0,01	0,33	0,34	0,32	0,34	9K	361
20/11/2023	0,00%	0,00	0,34	0,34	0,33	0,34	12K	76
17/11/2023	-8,11%	-0,03	0,34	0,37	0,31	0,37	408K	876
16/11/2023	-2,63%	-0,01	0,37	0,38	0,36	0,38	41K	274
14/11/2023	-2,56%	-0,01	0,38	0,39	0,37	0,39	134K	401

13/11/2023	5,41%	0,02	0,39	0,38	0,37	0,39	76K	493
10/11/2023	5,71%	0,02	0,37	0,36	0,34	0,38	33K	478
09/11/2023	-7,89%	-0,03	0,35	0,38	0,35	0,38	240K	620
08/11/2023	0,00%	0,00	0,38	0,38	0,36	0,38	29K	164
07/11/2023	5,56%	0,02	0,38	0,36	0,36	0,38	144K	200
06/11/2023	2,86%	0,01	0,36	0,35	0,34	0,38	211K	581
03/11/2023	12,90%	0,04	0,35	0,31	0,31	0,35	120K	174
01/11/2023	6,90%	0,02	0,31	0,29	0,29	0,34	336K	643
31/10/2023	11,54%	0,03	0,29	0,27	0,27	0,29	358K	571
30/10/2023	-29,73%	-0,11	0,26	0,37	0,26	0,37	462K	504
27/10/2023	0,00%	0,00	0,37	0,37	0,35	0,38	98K	77
26/10/2023	2,78%	0,01	0,37	0,37	0,35	0,39	74K	132
25/10/2023	-2,70%	-0,01	0,36	0,37	0,35	0,38	10K	104
24/10/2023	0,00%	0,00	0,37	0,37	0,35	0,40	75K	209
23/10/2023	0,00%	0,00	0,37	0,38	0,36	0,39	23K	93
20/10/2023	-7,50%	-0,03	0,37	0,39	0,37	0,40	15K	107
19/10/2023	5,26%	0,02	0,40	0,38	0,38	0,41	86K	1.454
18/10/2023	5,56%	0,02	0,38	0,35	0,35	0,39	26K	639
17/10/2023	-5,26%	-0,02	0,36	0,38	0,35	0,39	13K	1.061
16/10/2023	2,70%	0,01	0,38	0,37	0,36	0,38	36K	394
13/10/2023	0,00%	0,00	0,37	0,37	0,35	0,38	40K	237
11/10/2023	2,78%	0,01	0,37	0,36	0,35	0,37	9K	170
10/10/2023	5,88%	0,02	0,36	0,35	0,34	0,36	38K	560
09/10/2023	-5,56%	-0,02	0,34	0,36	0,33	0,37	79K	88
06/10/2023	2,86%	0,01	0,36	0,35	0,33	0,37	208K	314
05/10/2023	6,06%	0,02	0,35	0,33	0,33	0,36	25K	331
04/10/2023	-2,94%	-0,01	0,33	0,34	0,32	0,35	34K	249
03/10/2023	9,68%	0,03	0,34	0,32	0,31	0,34	48K	226
02/10/2023	-3,12%	-0,01	0,31	0,32	0,30	0,32	11K	83
29/09/2023	0,00%	0,00	0,32	0,32	0,30	0,32	63K	170
28/09/2023	3,23%	0,01	0,32	0,31	0,30	0,32	152K	81
27/09/2023	0,00%	0,00	0,31	0,32	0,31	0,32	10K	55
26/09/2023	-3,12%	-0,01	0,31	0,32	0,31	0,33	324K	150
25/09/2023	-3,03%	-0,01	0,32	0,33	0,30	0,34	183K	127
22/09/2023	-8,33%	-0,03	0,33	0,36	0,31	0,36	107K	85
21/09/2023	0,00%	0,00	0,36	0,37	0,34	0,37	16K	147
20/09/2023	-5,26%	-0,02	0,36	0,37	0,34	0,38	7K	225
19/09/2023	5,56%	0,02	0,38	0,36	0,34	0,38	383K	85
18/09/2023	2,86%	0,01	0,36	0,34	0,34	0,37	105K	146
15/09/2023	0,00%	0,00	0,35	0,35	0,33	0,35	12K	104
14/09/2023	0,00%	0,00	0,35	0,34	0,33	0,35	4K	154
13/09/2023	2,94%	0,01	0,35	0,34	0,33	0,35	21K	150
12/09/2023	0,00%	0,00	0,34	0,34	0,32	0,34	5K	119
11/09/2023	-2,86%	-0,01	0,34	0,35	0,32	0,35	38K	100
08/09/2023	2,94%	0,01	0,35	0,34	0,34	0,35	37K	85
06/09/2023	6,25%	0,02	0,34	0,32	0,32	0,34	37K	210
05/09/2023	-11,11%	-0,04	0,32	0,36	0,31	0,38	305K	276
04/09/2023	-2,70%	-0,01	0,36	0,37	0,35	0,37	2K	253
01/09/2023	-2,63%	-0,01	0,37	0,38	0,35	0,38	3K	240
31/08/2023	5,56%	0,02	0,38	0,36	0,35	0,39	27K	217
30/08/2023	5,88%	0,02	0,36	0,34	0,34	0,40	905K	636
29/08/2023	9,68%	0,03	0,34	0,32	0,32	0,36	82K	337
28/08/2023	-3,12%	-0,01	0,31	0,32	0,31	0,33	64K	321
25/08/2023	3,23%	0,01	0,32	0,31	0,29	0,33	8K	135
24/08/2023	3,33%	0,01	0,31	0,30	0,29	0,31	16K	165
23/08/2023	-6,25%	-0,02	0,30	0,32	0,29	0,35	968K	815
22/08/2023	0,00%	0,00	0,32	0,32	0,31	0,33	13K	194
21/08/2023	6,67%	0,02	0,32	0,30	0,30	0,32	26K	308
18/08/2023	-14,29%	-0,05	0,30	0,35	0,30	0,37	800K	386
17/08/2023	-5,41%	-0,02	0,35	0,37	0,34	0,37	75K	138
16/08/2023	0,00%	0,00	0,37	0,37	0,34	0,39	140K	197
15/08/2023	-5,13%	-0,02	0,37	0,39	0,36	0,42	298K	282
14/08/2023	5,41%	0,02	0,39	0,37	0,36	0,39	108K	556
11/08/2023	12,12%	0,04	0,37	0,34	0,34	0,38	223K	586
10/08/2023	-2,94%	-0,01	0,33	0,34	0,32	0,36	252K	853
09/08/2023	9,68%	0,03	0,34	0,31	0,31	0,35	410K	774
08/08/2023	3,33%	0,01	0,31	0,30	0,29	0,32	219K	324
07/08/2023	0,00%	0,00	0,30	0,30	0,28	0,30	246K	96
04/08/2023	0,00%	0,00	0,30	0,30	0,29	0,30	163K	234
03/08/2023	7,14%	0,02	0,30	0,28	0,26	0,30	647K	224
02/08/2023	3,70%	0,01	0,28	0,27	0,27	0,30	578K	172
01/08/2023	0,00%	0,00	0,27	0,27	0,26	0,27	411K	197
31/07/2023	0,00%	0,00	0,27	0,27	0,26	0,28	414K	280
28/07/2023	0,00%	0,00	0,27	0,27	0,26	0,27	235K	104
27/07/2023	0,00%	0,00	0,27	0,27	0,26	0,27	215K	112
26/07/2023	-3,57%	-0,01	0,27	0,28	0,26	0,28	219K	148
25/07/2023	-6,67%	-0,02	0,28	0,30	0,26	0,30	300K	274
24/07/2023	3,45%	0,01	0,30	0,29	0,28	0,30	5K	179
21/07/2023	3,57%	0,01	0,29	0,28	0,28	0,30	45K	216
20/07/2023	-3,45%	-0,01	0,28	0,29	0,27	0,29	158K	179
19/07/2023	-3,33%	-0,01	0,29	0,30	0,27	0,30	91K	236
18/07/2023	-3,23%	-0,01	0,30	0,31	0,28	0,31	29K	141
17/07/2023	0,00%	0,00	0,31	0,30	0,29	0,31	144K	213
14/07/2023	14,81%	0,04	0,31	0,28	0,28	0,32	338K	892
13/07/2023	0,00%	0,00	0,27	0,27	0,26	0,27	113K	464
12/07/2023	3,85%	0,01	0,27	0,26	0,25	0,27	151K	650
11/07/2023	0,00%	0,00	0,26	0,26	0,25	0,27	31K	475
10/07/2023	4,00%	0,01	0,26	0,25	0,25	0,27	58K	376
07/07/2023	-3,85%	-0,01	0,25	0,26	0,25	0,26	2K	243
06/07/2023	0,00%	0,00	0,26	0,26	0,25	0,26	11K	167
05/07/2023	4,00%	0,01	0,26	0,26	0,24	0,26	7K	241
04/07/2023	0,00%	0,00	0,25	0,26	0,24	0,26	51K	187
03/07/2023	0,00%	0,00	0,25	0,26	0,24	0,26	748	115
30/06/2023	0,00%	0,00	0,25	0,26	0,25	0,26	4K	137
29/06/2023	-3,85%	-0,01	0,25	0,26	0,24	0,26	77K	245
28/06/2023	0,00%	0,00	0,26	0,26	0,24	0,26	295K	420
27/06/2023	0,00%	0,00	0,26	0,25	0,24	0,26	377K	364
26/06/2023	4,00%	0,01	0,26	0,25	0,25	0,26	439K	708
23/06/2023	0,00%	0,00	0,25	0,25	0,24	0,26	718	179
22/06/2023	0,00%	0,00	0,25	0,26	0,25	0,26	6K	188
21/06/2023	0,00%	0,00	0,25	0,25	0,24	0,26	114K	431
20/06/2023	0,00%	0,00	0,25	0,25	0,24	0,26	81K	459
19/06/2023	-3,85%	-0,01	0,25	0,26	0,25	0,26	23K	127
16/06/2023	4,00%	0,01	0,26	0,25	0,24	0,26	90K	251
15/06/2023	0,00%	0,00	0,25	0,25	0,25	0,26	32K	373
14/06/2023	-3,85%	-0,01	0,25	0,26	0,25	0,27	16K	710
13/06/2023	0,00%	0,00	0,26	0,26	0,25	0,27	109K	345
12/06/2023	4,00%	0,01	0,26	0,25	0,25	0,27	221K	1.574
09/06/2023	-3,85%	-0,01	0,25	0,26	0,25	0,26	92K	548
07/06/2023	0,00%	0,00	0,26	0,26	0,25	0,26	98K	249
06/06/2023	8,33%	0,02	0,26	0,25	0,24	0,26	18K	123
05/06/2023	0,00%	0,00	0,24	0,25	0,24	0,26	186K	170
02/06/2023	-4,00%	-0,01	0,24	0,25	0,24	0,25	14K	171
01/06/2023	0,00%	0,00	0,25	0,25	0,24	0,26	19K	311
31/05/2023	0,00%	0,00	0,25	0,26	0,24	0,26	64K	168
30/05/2023	0,00%	0,00	0,25	0,24	0,24	0,26	230K	238
29/05/2023	4,17%	0,01	0,25	0,25	0,24	0,26	60K	226
26/05/2023	-7,69%	-0,02	0,24	0,26	0,24	0,26	5K	116
25/05/2023	4,00%	0,01	0,26	0,26	0,24	0,27	492K	397
24/05/2023	0,00%	0,00	0,25	0,25	0,24	0,26	14K	336
23/05/2023	0,00%	0,00	0,25	0,25	0,24	0,25	10K	329
22/05/2023	-3,85%	-0,01	0,25	0,25	0,24	0,26	3K	267
19/05/2023	-	-	0,26	0,25	0,24	0,26	70K	190

Date,Open,High,Low,Close,Volume
29-Nov-23,0.33,0.34,0.31,0.31,219498
28-Nov-23,0.32,0.33,0.32,0.33,20687
27-Nov-23,0.33,0.33,0.32,0.32,23843
24-Nov-23,0.34,0.34,0.33,0.33,2395
23-Nov-23,0.34,0.34,0.32,0.34,21372
22-Nov-23,0.33,0.34,0.32,0.34,11391
21-Nov-23,0.34,0.34,0.32,0.33,9394
20-Nov-23,0.34,0.34,0.33,0.34,12421
17-Nov-23,0.37,0.37,0.31,0.34,408203
16-Nov-23,0.38,0.38,0.36,0.37,41337
14-Nov-23,0.39,0.39,0.37,0.38,133813
13-Nov-23,0.38,0.39,0.37,0.39,76287
10-Nov-23,0.36,0.38,0.34,0.37,33032
09-Nov-23,0.38,0.38,0.35,0.35,240109
08-Nov-23,0.38,0.38,0.36,0.38,29368
07-Nov-23,0.36,0.38,0.36,0.38,144062
06-Nov-23,0.35,0.38,0.34,0.36,211079
03-Nov-23,0.31,0.35,0.31,0.35,120165
01-Nov-23,0.29,0.34,0.29,0.31,336201
31-Oct-23,0.27,0.29,0.27,0.29,357597
30-Oct-23,0.37,0.37,0.26,0.26,462100
27-Oct-23,0.37,0.38,0.35,0.37,97791
26-Oct-23,0.37,0.39,0.35,0.37,73506
25-Oct-23,0.37,0.38,0.35,0.36,9689
24-Oct-23,0.37,0.40,0.35,0.37,74875
23-Oct-23,0.38,0.39,0.36,0.37,22722
20-Oct-23,0.39,0.40,0.37,0.37,14964
19-Oct-23,0.38,0.41,0.38,0.40,86015
18-Oct-23,0.35,0.39,0.35,0.38,26090
17-Oct-23,0.38,0.39,0.35,0.36,13212
16-Oct-23,0.37,0.38,0.36,0.38,35609
13-Oct-23,0.37,0.38,0.35,0.37,39933
11-Oct-23,0.36,0.37,0.35,0.37,8735
10-Oct-23,0.35,0.36,0.34,0.36,38062
09-Oct-23,0.36,0.37,0.33,0.34,79117
06-Oct-23,0.35,0.37,0.33,0.36,208218
05-Oct-23,0.33,0.36,0.33,0.35,24816
04-Oct-23,0.34,0.35,0.32,0.33,33958
03-Oct-23,0.32,0.34,0.31,0.34,47835
02-Oct-23,0.32,0.32,0.30,0.31,10825
29-Sep-23,0.32,0.32,0.30,0.32,63004
28-Sep-23,0.31,0.32,0.30,0.32,151847
27-Sep-23,0.32,0.32,0.31,0.31,9813
26-Sep-23,0.32,0.33,0.31,0.31,324286
25-Sep-23,0.33,0.34,0.30,0.32,183349
22-Sep-23,0.36,0.36,0.31,0.33,106840
21-Sep-23,0.37,0.37,0.34,0.36,16212
20-Sep-23,0.37,0.38,0.34,0.36,6924
19-Sep-23,0.36,0.38,0.34,0.38,383460
18-Sep-23,0.34,0.37,0.34,0.36,104742
15-Sep-23,0.35,0.35,0.33,0.35,12249
14-Sep-23,0.34,0.35,0.33,0.35,4147
13-Sep-23,0.34,0.35,0.33,0.35,20807
12-Sep-23,0.34,0.34,0.32,0.34,5491
11-Sep-23,0.35,0.35,0.32,0.34,37943
08-Sep-23,0.34,0.35,0.34,0.35,37137
06-Sep-23,0.32,0.34,0.32,0.34,36677
05-Sep-23,0.36,0.38,0.31,0.32,304849
04-Sep-23,0.37,0.37,0.35,0.36,1786
01-Sep-23,0.38,0.38,0.35,0.37,3306
31-Aug-23,0.36,0.39,0.35,0.38,27333
30-Aug-23,0.34,0.40,0.34,0.36,905164
29-Aug-23,0.32,0.36,0.32,0.34,82276
28-Aug-23,0.32,0.33,0.31,0.31,63575
25-Aug-23,0.31,0.33,0.29,0.32,7617
24-Aug-23,0.30,0.31,0.29,0.31,16427
23-Aug-23,0.32,0.35,0.29,0.30,968338
22-Aug-23,0.32,0.33,0.31,0.32,13185
21-Aug-23,0.30,0.32,0.30,0.32,26186
18-Aug-23,0.35,0.37,0.30,0.30,799953
17-Aug-23,0.37,0.37,0.34,0.35,75285
16-Aug-23,0.37,0.39,0.34,0.37,140496
15-Aug-23,0.39,0.42,0.36,0.37,298279
14-Aug-23,0.37,0.39,0.36,0.39,108293
11-Aug-23,0.34,0.38,0.34,0.37,222732
10-Aug-23,0.34,0.36,0.32,0.33,252288
09-Aug-23,0.31,0.35,0.31,0.34,409981
08-Aug-23,0.30,0.32,0.29,0.31,219407
07-Aug-23,0.30,0.30,0.28,0.30,245667
04-Aug-23,0.30,0.30,0.29,0.30,162899
03-Aug-23,0.28,0.30,0.26,0.30,647103
02-Aug-23,0.27,0.30,0.27,0.28,578217
01-Aug-23,0.27,0.27,0.26,0.27,411420
31-Jul-23,0.27,0.28,0.26,0.27,413737
28-Jul-23,0.27,0.27,0.26,0.27,234877
27-Jul-23,0.27,0.27,0.26,0.27,215422
26-Jul-23,0.28,0.28,0.26,0.27,218812
25-Jul-23,0.30,0.30,0.26,0.28,300039
24-Jul-23,0.29,0.30,0.28,0.30,5209
21-Jul-23,0.28,0.30,0.28,0.29,45280
20-Jul-23,0.29,0.29,0.27,0.28,158441
19-Jul-23,0.30,0.30,0.27,0.29,90931
18-Jul-23,0.31,0.31,0.28,0.30,29374
17-Jul-23,0.30,0.31,0.29,0.31,144470
14-Jul-23,0.28,0.32,0.28,0.31,338114
13-Jul-23,0.27,0.27,0.26,0.27,112660
12-Jul-23,0.26,0.27,0.25,0.27,151342
11-Jul-23,0.26,0.27,0.25,0.26,30571
10-Jul-23,0.25,0.27,0.25,0.26,57501
07-Jul-23,0.26,0.26,0.25,0.25,1722
06-Jul-23,0.26,0.26,0.25,0.26,10616
05-Jul-23,0.26,0.26,0.24,0.26,6992
04-Jul-23,0.26,0.26,0.24,0.25,50620
03-Jul-23,0.26,0.26,0.24,0.25,748
30-Jun-23,0.26,0.26,0.25,0.25,3792
29-Jun-23,0.26,0.26,0.24,0.25,77115
28-Jun-23,0.26,0.26,0.24,0.26,295053
27-Jun-23,0.25,0.26,0.24,0.26,377145
26-Jun-23,0.25,0.26,0.25,0.26,438774
23-Jun-23,0.25,0.26,0.24,0.25,718
22-Jun-23,0.26,0.26,0.25,0.25,5636
21-Jun-23,0.25,0.26,0.24,0.25,113777
20-Jun-23,0.25,0.26,0.24,0.25,81263
19-Jun-23,0.26,0.26,0.25,0.25,22810
16-Jun-23,0.25,0.26,0.24,0.26,90184
15-Jun-23,0.25,0.26,0.25,0.25,31579
14-Jun-23,0.26,0.27,0.25,0.25,16348
13-Jun-23,0.26,0.27,0.25,0.26,108945
12-Jun-23,0.25,0.27,0.25,0.26,220509
09-Jun-23,0.26,0.26,0.25,0.25,91699
07-Jun-23,0.26,0.26,0.25,0.26,97512
06-Jun-23,0.25,0.26,0.24,0.26,17667
05-Jun-23,0.25,0.26,0.24,0.24,186429
02-Jun-23,0.25,0.25,0.24,0.24,13708
01-Jun-23,0.25,0.26,0.24,0.25,18516
31-May-23,0.26,0.26,0.24,0.25,63583
30-May-23,0.24,0.26,0.24,0.25,230300
29-May-23,0.25,0.26,0.24,0.25,60417
26-May-23,0.26,0.26,0.24,0.24,4577
25-May-23,0.26,0.27,0.24,0.26,492311
24-May-23,0.25,0.26,0.24,0.25,14070
23-May-23,0.25,0.25,0.24,0.25,9733
22-May-23,0.25,0.26,0.24,0.25,3111
19-May-23,0.25,0.26,0.24,0.26,70130

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNAM11