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
26/07/2024	2,44%	0,01	0,42	0,41	0,40	0,42	10K	18
25/07/2024	2,50%	0,01	0,41	0,40	0,40	0,41	4K	18
24/07/2024	0,00%	0,00	0,40	0,40	0,39	0,40	884	147
23/07/2024	0,00%	0,00	0,40	0,40	0,39	0,40	5K	35
22/07/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	10K	62
19/07/2024	2,50%	0,01	0,41	0,39	0,39	0,41	3K	16
18/07/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	4K	22
17/07/2024	2,50%	0,01	0,41	0,40	0,40	0,41	1K	16
16/07/2024	-6,98%	-0,03	0,40	0,43	0,40	0,43	19K	34
15/07/2024	2,38%	0,01	0,43	0,42	0,41	0,43	8K	37
12/07/2024	-2,33%	-0,01	0,42	0,42	0,40	0,43	6K	35
11/07/2024	0,00%	0,00	0,43	0,43	0,41	0,43	265	21
10/07/2024	0,00%	0,00	0,43	0,43	0,42	0,43	144	67
09/07/2024	0,00%	0,00	0,43	0,43	0,41	0,43	296K	26
08/07/2024	-2,27%	-0,01	0,43	0,44	0,39	0,44	32K	77
05/07/2024	2,33%	0,01	0,44	0,44	0,41	0,44	16K	79
04/07/2024	-4,44%	-0,02	0,43	0,44	0,42	0,45	309K	54
03/07/2024	0,00%	0,00	0,45	0,45	0,44	0,45	45K	50
02/07/2024	0,00%	0,00	0,45	0,45	0,44	0,45	5K	119
01/07/2024	0,00%	0,00	0,45	0,45	0,43	0,45	24K	55
28/06/2024	0,00%	0,00	0,45	0,45	0,44	0,45	4K	36
27/06/2024	0,00%	0,00	0,45	0,45	0,44	0,45	12K	138
26/06/2024	-15,09%	-0,08	0,45	0,56	0,44	0,56	120K	607
25/06/2024	-7,02%	-0,04	0,53	0,57	0,52	0,57	41K	59
24/06/2024	1,79%	0,01	0,57	0,56	0,55	0,57	7K	38
21/06/2024	-6,67%	-0,04	0,56	0,60	0,55	0,60	22K	317
20/06/2024	3,45%	0,02	0,60	0,59	0,58	0,62	137K	308
19/06/2024	16,00%	0,08	0,58	0,51	0,51	0,63	695K	615
18/06/2024	-7,41%	-0,04	0,50	0,53	0,50	0,54	45K	282
17/06/2024	3,85%	0,02	0,54	0,52	0,51	0,54	36K	223
14/06/2024	6,12%	0,03	0,52	0,49	0,49	0,52	237K	251
13/06/2024	-2,00%	-0,01	0,49	0,51	0,47	0,53	50K	203
12/06/2024	6,38%	0,03	0,50	0,46	0,46	0,51	355K	423
11/06/2024	0,00%	0,00	0,47	0,47	0,45	0,47	334	111
10/06/2024	0,00%	0,00	0,47	0,47	0,45	0,47	5K	357
07/06/2024	2,17%	0,01	0,47	0,46	0,44	0,48	127K	107
06/06/2024	9,52%	0,04	0,46	0,42	0,42	0,46	153K	1.012
05/06/2024	0,00%	0,00	0,42	0,42	0,40	0,42	8K	142
04/06/2024	2,44%	0,01	0,42	0,41	0,40	0,42	17K	339
03/06/2024	0,00%	0,00	0,41	0,41	0,40	0,42	9K	72
31/05/2024	0,00%	0,00	0,41	0,41	0,40	0,41	13K	29
29/05/2024	0,00%	0,00	0,41	0,41	0,41	0,41	7K	13
28/05/2024	7,89%	0,03	0,41	0,39	0,38	0,41	10K	238
27/05/2024	0,00%	0,00	0,38	0,38	0,37	0,39	7K	101
24/05/2024	-5,00%	-0,02	0,38	0,40	0,38	0,41	15K	146
23/05/2024	0,00%	0,00	0,40	0,40	0,39	0,40	8K	189
22/05/2024	0,00%	0,00	0,40	0,40	0,39	0,40	9K	92
21/05/2024	5,26%	0,02	0,40	0,38	0,37	0,41	335K	361
20/05/2024	-15,56%	-0,07	0,38	0,45	0,38	0,45	413K	254
17/05/2024	-4,26%	-0,02	0,45	0,46	0,44	0,49	23K	112
16/05/2024	-2,08%	-0,01	0,47	0,48	0,45	0,48	166	35
15/05/2024	0,00%	0,00	0,48	0,49	0,46	0,49	5K	231
14/05/2024	-2,04%	-0,01	0,48	0,49	0,47	0,49	73	55
13/05/2024	0,00%	0,00	0,49	0,49	0,47	0,50	3K	104
10/05/2024	4,26%	0,02	0,49	0,47	0,47	0,50	148K	162
09/05/2024	6,82%	0,03	0,47	0,44	0,43	0,50	301K	270
08/05/2024	2,33%	0,01	0,44	0,43	0,41	0,44	58K	57
07/05/2024	0,00%	0,00	0,43	0,42	0,40	0,45	256K	207
06/05/2024	0,00%	0,00	0,43	0,42	0,42	0,43	5K	194
03/05/2024	2,38%	0,01	0,43	0,42	0,41	0,43	49K	81
02/05/2024	5,00%	0,02	0,42	0,40	0,40	0,43	291K	125
30/04/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	14K	93
29/04/2024	0,00%	0,00	0,41	0,41	0,40	0,41	310	66
26/04/2024	2,50%	0,01	0,41	0,40	0,40	0,41	15K	690
25/04/2024	0,00%	0,00	0,40	0,40	0,39	0,43	557K	785
24/04/2024	0,00%	0,00	0,40	0,40	0,37	0,40	268K	323
23/04/2024	2,56%	0,01	0,40	0,39	0,39	0,40	8K	413
22/04/2024	-2,50%	-0,01	0,39	0,40	0,37	0,40	23K	576
19/04/2024	14,29%	0,05	0,40	0,34	0,34	0,40	395K	461
18/04/2024	0,00%	0,00	0,35	0,35	0,33	0,35	67K	114
17/04/2024	2,94%	0,01	0,35	0,34	0,33	0,35	63K	321
16/04/2024	13,33%	0,04	0,34	0,31	0,30	0,34	19K	259
15/04/2024	-11,76%	-0,04	0,30	0,34	0,30	0,35	111K	214
12/04/2024	-2,86%	-0,01	0,34	0,35	0,34	0,35	1K	1.708
11/04/2024	2,94%	0,01	0,35	0,35	0,33	0,36	237K	257
10/04/2024	6,25%	0,02	0,34	0,32	0,31	0,36	280K	116
09/04/2024	3,23%	0,01	0,32	0,31	0,30	0,32	4K	239
08/04/2024	0,00%	0,00	0,31	0,31	0,30	0,31	420	14
05/04/2024	0,00%	0,00	0,31	0,31	0,30	0,31	508	30
04/04/2024	0,00%	0,00	0,31	0,31	0,30	0,32	6K	37
03/04/2024	0,00%	0,00	0,31	0,31	0,30	0,31	91	24
02/04/2024	0,00%	0,00	0,31	0,32	0,30	0,32	117K	36
01/04/2024	-3,12%	-0,01	0,31	0,32	0,30	0,32	8K	54
28/03/2024	0,00%	0,00	0,32	0,32	0,29	0,33	30K	107
27/03/2024	0,00%	0,00	0,32	0,32	0,31	0,32	3K	31
26/03/2024	-3,03%	-0,01	0,32	0,33	0,30	0,33	15K	76
25/03/2024	0,00%	0,00	0,33	0,33	0,32	0,33	3K	82
22/03/2024	-5,71%	-0,02	0,33	0,35	0,31	0,35	22K	150
21/03/2024	0,00%	0,00	0,35	0,35	0,34	0,36	74K	73
20/03/2024	9,38%	0,03	0,35	0,32	0,32	0,35	76K	297
19/03/2024	3,23%	0,01	0,32	0,32	0,32	0,33	16K	59
18/03/2024	0,00%	0,00	0,31	0,31	0,31	0,33	16K	82
15/03/2024	3,33%	0,01	0,31	0,30	0,29	0,31	11K	33
14/03/2024	3,45%	0,01	0,30	0,29	0,29	0,30	448	55
13/03/2024	3,57%	0,01	0,29	0,29	0,28	0,29	5K	361
12/03/2024	-9,68%	-0,03	0,28	0,31	0,28	0,31	9K	170
11/03/2024	6,90%	0,02	0,31	0,30	0,29	0,31	2K	33
08/03/2024	-3,33%	-0,01	0,29	0,30	0,29	0,30	6K	108
07/03/2024	0,00%	0,00	0,30	0,31	0,29	0,31	4K	32
06/03/2024	-3,23%	-0,01	0,30	0,31	0,30	0,31	220	40
05/03/2024	0,00%	0,00	0,31	0,31	0,29	0,31	38K	101
04/03/2024	3,33%	0,01	0,31	0,30	0,30	0,32	17K	799
01/03/2024	-3,23%	-0,01	0,30	0,31	0,29	0,31	13K	59
29/02/2024	0,00%	0,00	0,31	0,31	0,29	0,31	18K	47
28/02/2024	0,00%	0,00	0,31	0,31	0,30	0,32	22K	53
27/02/2024	-3,12%	-0,01	0,31	0,32	0,30	0,32	10K	39
26/02/2024	3,23%	0,01	0,32	0,31	0,30	0,32	670	110
23/02/2024	0,00%	0,00	0,31	0,31	0,31	0,32	6K	24
22/02/2024	-3,12%	-0,01	0,31	0,32	0,30	0,32	248	17
21/02/2024	3,23%	0,01	0,32	0,31	0,30	0,32	5K	153
20/02/2024	0,00%	0,00	0,31	0,32	0,30	0,32	9K	59
19/02/2024	-6,06%	-0,02	0,31	0,32	0,31	0,32	7K	153
16/02/2024	3,12%	0,01	0,33	0,32	0,32	0,33	8K	39
15/02/2024	0,00%	0,00	0,32	0,33	0,31	0,33	5K	80
14/02/2024	0,00%	0,00	0,32	0,32	0,32	0,33	187	18
09/02/2024	-5,88%	-0,02	0,32	0,34	0,32	0,34	68K	28
08/02/2024	6,25%	0,02	0,34	0,32	0,31	0,34	3K	116
07/02/2024	-3,03%	-0,01	0,32	0,34	0,32	0,34	5K	49
06/02/2024	-2,94%	-0,01	0,33	0,34	0,32	0,34	1K	323
05/02/2024	0,00%	0,00	0,34	0,34	0,32	0,34	12K	88
02/02/2024	0,00%	0,00	0,34	0,34	0,32	0,34	952	28
01/02/2024	0,00%	0,00	0,34	0,34	0,32	0,34	747	152
31/01/2024	-2,86%	-0,01	0,34	0,35	0,33	0,35	7K	47
30/01/2024	2,94%	0,01	0,35	0,34	0,33	0,35	485	118
29/01/2024	-2,86%	-0,01	0,34	0,35	0,33	0,35	2K	34
26/01/2024	2,94%	0,01	0,35	0,36	0,33	0,36	3K	37
25/01/2024	3,03%	0,01	0,34	0,33	0,33	0,36	8K	91
24/01/2024	-5,71%	-0,02	0,33	0,35	0,33	0,35	2K	151
23/01/2024	9,38%	0,03	0,35	0,33	0,33	0,35	2K	452
22/01/2024	-5,88%	-0,02	0,32	0,34	0,32	0,35	8K	180
19/01/2024	3,03%	0,01	0,34	0,34	0,33	0,34	9K	160
18/01/2024	0,00%	0,00	0,33	0,33	0,33	0,34	3K	24
17/01/2024	0,00%	0,00	0,33	0,33	0,32	0,34	10K	70
16/01/2024	-	-	0,33	0,33	0,32	0,34	4K	96

Date,Open,High,Low,Close,Volume
26-Jul-24,0.41,0.42,0.40,0.42,10237
25-Jul-24,0.40,0.41,0.40,0.41,3704
24-Jul-24,0.40,0.40,0.39,0.40,884
23-Jul-24,0.40,0.40,0.39,0.40,5393
22-Jul-24,0.41,0.41,0.39,0.40,10136
19-Jul-24,0.39,0.41,0.39,0.41,3494
18-Jul-24,0.41,0.41,0.39,0.40,4229
17-Jul-24,0.40,0.41,0.40,0.41,1187
16-Jul-24,0.43,0.43,0.40,0.40,19266
15-Jul-24,0.42,0.43,0.41,0.43,8262
12-Jul-24,0.42,0.43,0.40,0.42,6476
11-Jul-24,0.43,0.43,0.41,0.43,265
10-Jul-24,0.43,0.43,0.42,0.43,144
09-Jul-24,0.43,0.43,0.41,0.43,296235
08-Jul-24,0.44,0.44,0.39,0.43,32460
05-Jul-24,0.44,0.44,0.41,0.44,16104
04-Jul-24,0.44,0.45,0.42,0.43,309438
03-Jul-24,0.45,0.45,0.44,0.45,44895
02-Jul-24,0.45,0.45,0.44,0.45,5348
01-Jul-24,0.45,0.45,0.43,0.45,23705
28-Jun-24,0.45,0.45,0.44,0.45,3649
27-Jun-24,0.45,0.45,0.44,0.45,12182
26-Jun-24,0.56,0.56,0.44,0.45,120307
25-Jun-24,0.57,0.57,0.52,0.53,40987
24-Jun-24,0.56,0.57,0.55,0.57,6885
21-Jun-24,0.60,0.60,0.55,0.56,22469
20-Jun-24,0.59,0.62,0.58,0.60,136830
19-Jun-24,0.51,0.63,0.51,0.58,694623
18-Jun-24,0.53,0.54,0.50,0.50,44786
17-Jun-24,0.52,0.54,0.51,0.54,36497
14-Jun-24,0.49,0.52,0.49,0.52,237265
13-Jun-24,0.51,0.53,0.47,0.49,49823
12-Jun-24,0.46,0.51,0.46,0.50,354523
11-Jun-24,0.47,0.47,0.45,0.47,334
10-Jun-24,0.47,0.47,0.45,0.47,4705
07-Jun-24,0.46,0.48,0.44,0.47,127048
06-Jun-24,0.42,0.46,0.42,0.46,152668
05-Jun-24,0.42,0.42,0.40,0.42,8255
04-Jun-24,0.41,0.42,0.40,0.42,17184
03-Jun-24,0.41,0.42,0.40,0.41,9164
31-May-24,0.41,0.41,0.40,0.41,12505
29-May-24,0.41,0.41,0.41,0.41,7499
28-May-24,0.39,0.41,0.38,0.41,10175
27-May-24,0.38,0.39,0.37,0.38,6520
24-May-24,0.40,0.41,0.38,0.38,14726
23-May-24,0.40,0.40,0.39,0.40,8373
22-May-24,0.40,0.40,0.39,0.40,8910
21-May-24,0.38,0.41,0.37,0.40,334648
20-May-24,0.45,0.45,0.38,0.38,413290
17-May-24,0.46,0.49,0.44,0.45,22755
16-May-24,0.48,0.48,0.45,0.47,166
15-May-24,0.49,0.49,0.46,0.48,4503
14-May-24,0.49,0.49,0.47,0.48,73
13-May-24,0.49,0.50,0.47,0.49,2654
10-May-24,0.47,0.50,0.47,0.49,147717
09-May-24,0.44,0.50,0.43,0.47,300560
08-May-24,0.43,0.44,0.41,0.44,57771
07-May-24,0.42,0.45,0.40,0.43,255942
06-May-24,0.42,0.43,0.42,0.43,5124
03-May-24,0.42,0.43,0.41,0.43,49325
02-May-24,0.40,0.43,0.40,0.42,291355
30-Apr-24,0.41,0.41,0.39,0.40,14071
29-Apr-24,0.41,0.41,0.40,0.41,310
26-Apr-24,0.40,0.41,0.40,0.41,15184
25-Apr-24,0.40,0.43,0.39,0.40,557113
24-Apr-24,0.40,0.40,0.37,0.40,267858
23-Apr-24,0.39,0.40,0.39,0.40,8481
22-Apr-24,0.40,0.40,0.37,0.39,23135
19-Apr-24,0.34,0.40,0.34,0.40,395405
18-Apr-24,0.35,0.35,0.33,0.35,66923
17-Apr-24,0.34,0.35,0.33,0.35,63153
16-Apr-24,0.31,0.34,0.30,0.34,19289
15-Apr-24,0.34,0.35,0.30,0.30,111050
12-Apr-24,0.35,0.35,0.34,0.34,1293
11-Apr-24,0.35,0.36,0.33,0.35,236809
10-Apr-24,0.32,0.36,0.31,0.34,279723
09-Apr-24,0.31,0.32,0.30,0.32,3670
08-Apr-24,0.31,0.31,0.30,0.31,420
05-Apr-24,0.31,0.31,0.30,0.31,508
04-Apr-24,0.31,0.32,0.30,0.31,5998
03-Apr-24,0.31,0.31,0.30,0.31,91
02-Apr-24,0.32,0.32,0.30,0.31,117494
01-Apr-24,0.32,0.32,0.30,0.31,8162
28-Mar-24,0.32,0.33,0.29,0.32,30224
27-Mar-24,0.32,0.32,0.31,0.32,2678
26-Mar-24,0.33,0.33,0.30,0.32,15422
25-Mar-24,0.33,0.33,0.32,0.33,3149
22-Mar-24,0.35,0.35,0.31,0.33,22007
21-Mar-24,0.35,0.36,0.34,0.35,74457
20-Mar-24,0.32,0.35,0.32,0.35,75920
19-Mar-24,0.32,0.33,0.32,0.32,15915
18-Mar-24,0.31,0.33,0.31,0.31,16332
15-Mar-24,0.30,0.31,0.29,0.31,11116
14-Mar-24,0.29,0.30,0.29,0.30,448
13-Mar-24,0.29,0.29,0.28,0.29,5221
12-Mar-24,0.31,0.31,0.28,0.28,8857
11-Mar-24,0.30,0.31,0.29,0.31,2425
08-Mar-24,0.30,0.30,0.29,0.29,6288
07-Mar-24,0.31,0.31,0.29,0.30,3874
06-Mar-24,0.31,0.31,0.30,0.30,220
05-Mar-24,0.31,0.31,0.29,0.31,37578
04-Mar-24,0.30,0.32,0.30,0.31,16834
01-Mar-24,0.31,0.31,0.29,0.30,12836
29-Feb-24,0.31,0.31,0.29,0.31,17728
28-Feb-24,0.31,0.32,0.30,0.31,21883
27-Feb-24,0.32,0.32,0.30,0.31,9981
26-Feb-24,0.31,0.32,0.30,0.32,670
23-Feb-24,0.31,0.32,0.31,0.31,6457
22-Feb-24,0.32,0.32,0.30,0.31,248
21-Feb-24,0.31,0.32,0.30,0.32,5101
20-Feb-24,0.32,0.32,0.30,0.31,8674
19-Feb-24,0.32,0.32,0.31,0.31,6530
16-Feb-24,0.32,0.33,0.32,0.33,7960
15-Feb-24,0.33,0.33,0.31,0.32,4901
14-Feb-24,0.32,0.33,0.32,0.32,187
09-Feb-24,0.34,0.34,0.32,0.32,67592
08-Feb-24,0.32,0.34,0.31,0.34,3133
07-Feb-24,0.34,0.34,0.32,0.32,5211
06-Feb-24,0.34,0.34,0.32,0.33,1347
05-Feb-24,0.34,0.34,0.32,0.34,11555
02-Feb-24,0.34,0.34,0.32,0.34,952
01-Feb-24,0.34,0.34,0.32,0.34,747
31-Jan-24,0.35,0.35,0.33,0.34,6514
30-Jan-24,0.34,0.35,0.33,0.35,485
29-Jan-24,0.35,0.35,0.33,0.34,1953
26-Jan-24,0.36,0.36,0.33,0.35,3372
25-Jan-24,0.33,0.36,0.33,0.34,8298
24-Jan-24,0.35,0.35,0.33,0.33,1998
23-Jan-24,0.33,0.35,0.33,0.35,2081
22-Jan-24,0.34,0.35,0.32,0.32,8351
19-Jan-24,0.34,0.34,0.33,0.34,8852
18-Jan-24,0.33,0.34,0.33,0.33,2948
17-Jan-24,0.33,0.34,0.32,0.33,10172
16-Jan-24,0.33,0.34,0.32,0.33,3806

*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