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
17/10/2025	-2,63%	-0,01	0,37	0,38	0,37	0,38	197	113
16/10/2025	-2,56%	-0,01	0,38	0,38	0,38	0,39	9K	24
15/10/2025	0,00%	0,00	0,39	0,39	0,38	0,39	855	27
14/10/2025	2,63%	0,01	0,39	0,38	0,37	0,39	5K	25
13/10/2025	0,00%	0,00	0,38	0,38	0,37	0,38	2K	25
10/10/2025	0,00%	0,00	0,38	0,38	0,37	0,38	606	17
09/10/2025	0,00%	0,00	0,38	0,38	0,37	0,38	14K	26

08/10/2025	2,70%	0,01	0,38	0,38	0,37	0,39	1K	27
07/10/2025	-5,13%	-0,02	0,37	0,38	0,36	0,39	40K	30
06/10/2025	0,00%	0,00	0,39	0,39	0,38	0,39	690	26
03/10/2025	2,63%	0,01	0,39	0,38	0,38	0,39	14K	29
02/10/2025	-5,00%	-0,02	0,38	0,40	0,38	0,40	20K	33
01/10/2025	0,00%	0,00	0,40	0,40	0,39	0,40	264	42
30/09/2025	0,00%	0,00	0,40	0,40	0,39	0,40	1K	27
29/09/2025	0,00%	0,00	0,40	0,40	0,38	0,40	55K	32
26/09/2025	0,00%	0,00	0,40	0,39	0,38	0,40	406	24
25/09/2025	5,26%	0,02	0,40	0,37	0,37	0,40	57K	47
24/09/2025	-2,56%	-0,01	0,38	0,39	0,37	0,39	12K	44
23/09/2025	-2,50%	-0,01	0,39	0,41	0,39	0,42	9K	197
22/09/2025	-4,76%	-0,02	0,40	0,42	0,40	0,42	2K	41
19/09/2025	0,00%	0,00	0,42	0,41	0,39	0,42	72K	56
18/09/2025	0,00%	0,00	0,42	0,42	0,40	0,42	14K	54
17/09/2025	-4,55%	-0,02	0,42	0,44	0,39	0,44	56K	192
16/09/2025	4,76%	0,02	0,44	0,41	0,41	0,44	5K	295
15/09/2025	-2,33%	-0,01	0,42	0,43	0,41	0,43	5K	43
12/09/2025	0,00%	0,00	0,43	0,44	0,42	0,44	2K	77
11/09/2025	2,38%	0,01	0,43	0,41	0,40	0,45	74K	60
10/09/2025	2,44%	0,01	0,42	0,40	0,40	0,42	2K	30
09/09/2025	-2,38%	-0,01	0,41	0,41	0,40	0,42	10K	33
08/09/2025	10,53%	0,04	0,42	0,38	0,35	0,43	17K	62
05/09/2025	-9,52%	-0,04	0,38	0,43	0,33	0,43	390K	179
04/09/2025	-4,55%	-0,02	0,42	0,43	0,40	0,44	28K	54
03/09/2025	0,00%	0,00	0,44	0,43	0,43	0,44	1K	21
02/09/2025	0,00%	0,00	0,44	0,44	0,43	0,44	32K	50
01/09/2025	0,00%	0,00	0,44	0,44	0,43	0,44	7K	79
29/08/2025	4,76%	0,02	0,44	0,42	0,41	0,44	28K	72
28/08/2025	2,44%	0,01	0,42	0,41	0,40	0,42	9K	132
27/08/2025	-2,38%	-0,01	0,41	0,41	0,39	0,42	24K	60
26/08/2025	10,53%	0,04	0,42	0,37	0,37	0,42	23K	78
25/08/2025	2,70%	0,01	0,38	0,37	0,36	0,38	9K	57
22/08/2025	2,78%	0,01	0,37	0,36	0,35	0,37	17K	44
21/08/2025	0,00%	0,00	0,36	0,36	0,35	0,36	474	31
20/08/2025	5,88%	0,02	0,36	0,35	0,35	0,36	1K	22
19/08/2025	0,00%	0,00	0,34	0,34	0,34	0,36	23K	40
18/08/2025	-2,86%	-0,01	0,34	0,36	0,34	0,36	29K	81
15/08/2025	0,00%	0,00	0,35	0,35	0,34	0,36	5K	197
14/08/2025	0,00%	0,00	0,35	0,36	0,34	0,36	1K	29
13/08/2025	2,94%	0,01	0,35	0,34	0,34	0,35	60	18
12/08/2025	-2,86%	-0,01	0,34	0,36	0,34	0,36	11K	36
11/08/2025	0,00%	0,00	0,35	0,36	0,34	0,36	1K	34
08/08/2025	-2,78%	-0,01	0,35	0,36	0,34	0,36	17K	47
07/08/2025	0,00%	0,00	0,36	0,35	0,35	0,36	2K	42
06/08/2025	0,00%	0,00	0,36	0,36	0,35	0,36	993	41
05/08/2025	5,88%	0,02	0,36	0,35	0,35	0,36	2K	39
04/08/2025	-2,86%	-0,01	0,34	0,36	0,34	0,36	2K	39
01/08/2025	-2,78%	-0,01	0,35	0,36	0,35	0,36	3K	32
31/07/2025	0,00%	0,00	0,36	0,36	0,35	0,36	1K	34
30/07/2025	2,86%	0,01	0,36	0,35	0,34	0,36	8K	37
29/07/2025	-2,78%	-0,01	0,35	0,36	0,33	0,36	21K	26
28/07/2025	0,00%	0,00	0,36	0,36	0,34	0,36	531	35
25/07/2025	0,00%	0,00	0,36	0,36	0,34	0,36	2K	10
24/07/2025	0,00%	0,00	0,36	0,36	0,34	0,37	6K	87
23/07/2025	5,88%	0,02	0,36	0,34	0,34	0,36	8K	20
22/07/2025	-2,86%	-0,01	0,34	0,35	0,33	0,35	85K	29
21/07/2025	-2,78%	-0,01	0,35	0,36	0,35	0,36	39K	29
18/07/2025	0,00%	0,00	0,36	0,37	0,36	0,37	25	9
17/07/2025	0,00%	0,00	0,36	0,37	0,36	0,38	179	15
16/07/2025	-2,70%	-0,01	0,36	0,37	0,36	0,38	611	17
15/07/2025	0,00%	0,00	0,37	0,39	0,37	0,39	1K	14
14/07/2025	0,00%	0,00	0,37	0,39	0,37	0,39	107	20
11/07/2025	-5,13%	-0,02	0,37	0,39	0,37	0,40	18K	31
10/07/2025	-7,14%	-0,03	0,39	0,41	0,39	0,42	3K	29
09/07/2025	2,44%	0,01	0,42	0,41	0,41	0,42	539	19
08/07/2025	-2,38%	-0,01	0,41	0,42	0,41	0,44	18K	33
07/07/2025	-6,67%	-0,03	0,42	0,45	0,41	0,45	4K	42
04/07/2025	2,27%	0,01	0,45	0,44	0,43	0,46	101	29
03/07/2025	0,00%	0,00	0,44	0,46	0,44	0,46	541	18
02/07/2025	-8,33%	-0,04	0,44	0,48	0,44	0,48	3K	35
01/07/2025	0,00%	0,00	0,48	0,44	0,44	0,48	508K	47
27/06/2025	2,13%	0,01	0,48	0,47	0,46	0,48	19K	25
26/06/2025	-2,08%	-0,01	0,47	0,47	0,45	0,48	305K	34
25/06/2025	2,13%	0,01	0,48	0,47	0,46	0,48	55K	53
24/06/2025	14,63%	0,06	0,47	0,40	0,40	0,47	297K	57
23/06/2025	7,89%	0,03	0,41	0,40	0,40	0,43	73K	44
20/06/2025	-5,00%	-0,02	0,38	0,40	0,38	0,42	35K	41
18/06/2025	11,11%	0,04	0,40	0,37	0,36	0,40	56K	49
17/06/2025	0,00%	0,00	0,36	0,36	0,36	0,38	5K	10
16/06/2025	5,88%	0,02	0,36	0,34	0,34	0,37	31K	23
13/06/2025	-2,86%	-0,01	0,34	0,35	0,34	0,35	390	7
12/06/2025	2,94%	0,01	0,35	0,34	0,34	0,35	24K	167
11/06/2025	0,00%	0,00	0,34	0,33	0,33	0,34	10	5
10/06/2025	0,00%	0,00	0,34	0,34	0,32	0,34	21K	25
09/06/2025	-2,86%	-0,01	0,34	0,34	0,34	0,35	6K	26
06/06/2025	0,00%	0,00	0,35	0,34	0,34	0,35	285	7
05/06/2025	6,06%	0,02	0,35	0,35	0,34	0,35	47	14
04/06/2025	-2,94%	-0,01	0,33	0,34	0,33	0,35	3K	16
03/06/2025	0,00%	0,00	0,34	0,35	0,33	0,35	5K	11
02/06/2025	0,00%	0,00	0,34	0,34	0,34	0,35	2K	20
30/05/2025	0,00%	0,00	0,34	0,34	0,34	0,35	5K	11
29/05/2025	-2,86%	-0,01	0,34	0,34	0,34	0,35	45	8
28/05/2025	2,94%	0,01	0,35	0,34	0,34	0,35	68	16
27/05/2025	-2,86%	-0,01	0,34	0,34	0,34	0,35	4K	13
26/05/2025	0,00%	0,00	0,35	0,35	0,34	0,35	586	11
23/05/2025	0,00%	0,00	0,35	0,35	0,34	0,35	2K	21
22/05/2025	0,00%	0,00	0,35	0,34	0,34	0,35	203	16
21/05/2025	0,00%	0,00	0,35	0,35	0,34	0,35	794	7
20/05/2025	0,00%	0,00	0,35	0,35	0,34	0,36	8K	33
19/05/2025	0,00%	0,00	0,35	0,35	0,34	0,36	9K	18
16/05/2025	-2,78%	-0,01	0,35	0,36	0,35	0,36	4K	9
15/05/2025	2,86%	0,01	0,36	0,36	0,35	0,36	7K	34
14/05/2025	2,94%	0,01	0,35	0,34	0,34	0,35	26K	21
13/05/2025	0,00%	0,00	0,34	0,34	0,34	0,34	2K	7
12/05/2025	3,03%	0,01	0,34	0,33	0,33	0,34	20K	14
09/05/2025	0,00%	0,00	0,33	0,32	0,32	0,34	11K	15
08/05/2025	0,00%	0,00	0,33	0,32	0,32	0,34	2K	11
07/05/2025	-2,94%	-0,01	0,33	0,34	0,33	0,34	345	10
06/05/2025	6,25%	0,02	0,34	0,33	0,32	0,34	5K	53
05/05/2025	-3,03%	-0,01	0,32	0,33	0,32	0,33	14K	10
02/05/2025	0,00%	0,00	0,33	0,33	0,32	0,34	9K	18
30/04/2025	-2,94%	-0,01	0,33	0,33	0,33	0,34	3K	7
29/04/2025	3,03%	0,01	0,34	0,34	0,33	0,34	130	7
28/04/2025	0,00%	0,00	0,33	0,33	0,33	0,34	734	9
25/04/2025	0,00%	0,00	0,33	0,33	0,33	0,34	293	12
24/04/2025	-2,94%	-0,01	0,33	0,34	0,33	0,34	23K	17
23/04/2025	3,03%	0,01	0,34	0,33	0,33	0,34	1K	10
22/04/2025	-2,94%	-0,01	0,33	0,34	0,32	0,34	5K	20
17/04/2025	6,25%	0,02	0,34	0,33	0,32	0,34	13K	26
16/04/2025	-3,03%	-0,01	0,32	0,33	0,31	0,33	785	18
15/04/2025	3,12%	0,01	0,33	0,33	0,32	0,33	357	497
14/04/2025	3,23%	0,01	0,32	0,31	0,30	0,33	15K	28
11/04/2025	0,00%	0,00	0,31	0,32	0,31	0,32	332	7
10/04/2025	0,00%	0,00	0,31	0,32	0,31	0,32	13K	12
09/04/2025	-3,12%	-0,01	0,31	0,31	0,31	0,32	7K	90
08/04/2025	-	-	0,32	0,33	0,31	0,34	75K	57

Date,Open,High,Low,Close,Volume
17-Oct-25,0.38,0.38,0.37,0.37,197
16-Oct-25,0.38,0.39,0.38,0.38,9060
15-Oct-25,0.39,0.39,0.38,0.39,855
14-Oct-25,0.38,0.39,0.37,0.39,4932
13-Oct-25,0.38,0.38,0.37,0.38,1645
10-Oct-25,0.38,0.38,0.37,0.38,606
09-Oct-25,0.38,0.38,0.37,0.38,14090
08-Oct-25,0.38,0.39,0.37,0.38,1243
07-Oct-25,0.38,0.39,0.36,0.37,40413
06-Oct-25,0.39,0.39,0.38,0.39,690
03-Oct-25,0.38,0.39,0.38,0.39,13566
02-Oct-25,0.40,0.40,0.38,0.38,20035
01-Oct-25,0.40,0.40,0.39,0.40,264
30-Sep-25,0.40,0.40,0.39,0.40,1265
29-Sep-25,0.40,0.40,0.38,0.40,55225
26-Sep-25,0.39,0.40,0.38,0.40,406
25-Sep-25,0.37,0.40,0.37,0.40,56948
24-Sep-25,0.39,0.39,0.37,0.38,12449
23-Sep-25,0.41,0.42,0.39,0.39,8521
22-Sep-25,0.42,0.42,0.40,0.40,2299
19-Sep-25,0.41,0.42,0.39,0.42,71945
18-Sep-25,0.42,0.42,0.40,0.42,13848
17-Sep-25,0.44,0.44,0.39,0.42,55745
16-Sep-25,0.41,0.44,0.41,0.44,5345
15-Sep-25,0.43,0.43,0.41,0.42,5135
12-Sep-25,0.44,0.44,0.42,0.43,1820
11-Sep-25,0.41,0.45,0.40,0.43,73819
10-Sep-25,0.40,0.42,0.40,0.42,2141
09-Sep-25,0.41,0.42,0.40,0.41,10211
08-Sep-25,0.38,0.43,0.35,0.42,16769
05-Sep-25,0.43,0.43,0.33,0.38,390119
04-Sep-25,0.43,0.44,0.40,0.42,27519
03-Sep-25,0.43,0.44,0.43,0.44,1007
02-Sep-25,0.44,0.44,0.43,0.44,31983
01-Sep-25,0.44,0.44,0.43,0.44,7252
29-Aug-25,0.42,0.44,0.41,0.44,28331
28-Aug-25,0.41,0.42,0.40,0.42,8868
27-Aug-25,0.41,0.42,0.39,0.41,24282
26-Aug-25,0.37,0.42,0.37,0.42,22815
25-Aug-25,0.37,0.38,0.36,0.38,9135
22-Aug-25,0.36,0.37,0.35,0.37,16772
21-Aug-25,0.36,0.36,0.35,0.36,474
20-Aug-25,0.35,0.36,0.35,0.36,1061
19-Aug-25,0.34,0.36,0.34,0.34,23438
18-Aug-25,0.36,0.36,0.34,0.34,29489
15-Aug-25,0.35,0.36,0.34,0.35,5277
14-Aug-25,0.36,0.36,0.34,0.35,1051
13-Aug-25,0.34,0.35,0.34,0.35,60
12-Aug-25,0.36,0.36,0.34,0.34,11165
11-Aug-25,0.36,0.36,0.34,0.35,1187
08-Aug-25,0.36,0.36,0.34,0.35,17047
07-Aug-25,0.35,0.36,0.35,0.36,1606
06-Aug-25,0.36,0.36,0.35,0.36,993
05-Aug-25,0.35,0.36,0.35,0.36,1601
04-Aug-25,0.36,0.36,0.34,0.34,2030
01-Aug-25,0.36,0.36,0.35,0.35,3153
31-Jul-25,0.36,0.36,0.35,0.36,1257
30-Jul-25,0.35,0.36,0.34,0.36,7871
29-Jul-25,0.36,0.36,0.33,0.35,20993
28-Jul-25,0.36,0.36,0.34,0.36,531
25-Jul-25,0.36,0.36,0.34,0.36,1728
24-Jul-25,0.36,0.37,0.34,0.36,5691
23-Jul-25,0.34,0.36,0.34,0.36,7563
22-Jul-25,0.35,0.35,0.33,0.34,85256
21-Jul-25,0.36,0.36,0.35,0.35,39262
18-Jul-25,0.37,0.37,0.36,0.36,25
17-Jul-25,0.37,0.38,0.36,0.36,179
16-Jul-25,0.37,0.38,0.36,0.36,611
15-Jul-25,0.39,0.39,0.37,0.37,1114
14-Jul-25,0.39,0.39,0.37,0.37,107
11-Jul-25,0.39,0.40,0.37,0.37,17790
10-Jul-25,0.41,0.42,0.39,0.39,3070
09-Jul-25,0.41,0.42,0.41,0.42,539
08-Jul-25,0.42,0.44,0.41,0.41,18038
07-Jul-25,0.45,0.45,0.41,0.42,4297
04-Jul-25,0.44,0.46,0.43,0.45,101
03-Jul-25,0.46,0.46,0.44,0.44,541
02-Jul-25,0.48,0.48,0.44,0.44,2716
01-Jul-25,0.44,0.48,0.44,0.48,507713
27-Jun-25,0.47,0.48,0.46,0.48,18724
26-Jun-25,0.47,0.48,0.45,0.47,304657
25-Jun-25,0.47,0.48,0.46,0.48,55365
24-Jun-25,0.40,0.47,0.40,0.47,297086
23-Jun-25,0.40,0.43,0.40,0.41,73353
20-Jun-25,0.40,0.42,0.38,0.38,34944
18-Jun-25,0.37,0.40,0.36,0.40,56386
17-Jun-25,0.36,0.38,0.36,0.36,5478
16-Jun-25,0.34,0.37,0.34,0.36,30737
13-Jun-25,0.35,0.35,0.34,0.34,390
12-Jun-25,0.34,0.35,0.34,0.35,24441
11-Jun-25,0.33,0.34,0.33,0.34,10
10-Jun-25,0.34,0.34,0.32,0.34,20670
09-Jun-25,0.34,0.35,0.34,0.34,5712
06-Jun-25,0.34,0.35,0.34,0.35,285
05-Jun-25,0.35,0.35,0.34,0.35,47
04-Jun-25,0.34,0.35,0.33,0.33,3456
03-Jun-25,0.35,0.35,0.33,0.34,4699
02-Jun-25,0.34,0.35,0.34,0.34,1591
30-May-25,0.34,0.35,0.34,0.34,4660
29-May-25,0.34,0.35,0.34,0.34,45
28-May-25,0.34,0.35,0.34,0.35,68
27-May-25,0.34,0.35,0.34,0.34,4139
26-May-25,0.35,0.35,0.34,0.35,586
23-May-25,0.35,0.35,0.34,0.35,2283
22-May-25,0.34,0.35,0.34,0.35,203
21-May-25,0.35,0.35,0.34,0.35,794
20-May-25,0.35,0.36,0.34,0.35,7591
19-May-25,0.35,0.36,0.34,0.35,9482
16-May-25,0.36,0.36,0.35,0.35,3994
15-May-25,0.36,0.36,0.35,0.36,6994
14-May-25,0.34,0.35,0.34,0.35,25922
13-May-25,0.34,0.34,0.34,0.34,1700
12-May-25,0.33,0.34,0.33,0.34,19716
09-May-25,0.32,0.34,0.32,0.33,10982
08-May-25,0.32,0.34,0.32,0.33,1847
07-May-25,0.34,0.34,0.33,0.33,345
06-May-25,0.33,0.34,0.32,0.34,4665
05-May-25,0.33,0.33,0.32,0.32,14137
02-May-25,0.33,0.34,0.32,0.33,8642
30-Apr-25,0.33,0.34,0.33,0.33,3095
29-Apr-25,0.34,0.34,0.33,0.34,130
28-Apr-25,0.33,0.34,0.33,0.33,734
25-Apr-25,0.33,0.34,0.33,0.33,293
24-Apr-25,0.34,0.34,0.33,0.33,22811
23-Apr-25,0.33,0.34,0.33,0.34,1084
22-Apr-25,0.34,0.34,0.32,0.33,4921
17-Apr-25,0.33,0.34,0.32,0.34,12551
16-Apr-25,0.33,0.33,0.31,0.32,785
15-Apr-25,0.33,0.33,0.32,0.33,357
14-Apr-25,0.31,0.33,0.30,0.32,15315
11-Apr-25,0.32,0.32,0.31,0.31,332
10-Apr-25,0.32,0.32,0.31,0.31,13218
09-Apr-25,0.31,0.32,0.31,0.31,6814
08-Apr-25,0.33,0.34,0.31,0.32,74702

*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