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
menu


Cotação atual, histórico e gráfico do papel: FAMB11

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
22/09/20267,91%55,00750,00750,00750,00750,002K1
21/09/2026-0,86%-6,01695,00695,00695,00702,0022K7
17/09/20260,00%0,01701,01704,00701,01710,004K4
16/09/2026-3,31%-24,00701,00703,01701,00711,0055K49
15/09/20263,42%24,00725,00725,00725,00725,001K1
14/09/20260,00%0,00701,00701,00701,00710,0051K13
11/09/2026-0,14%-1,00701,00702,00701,00710,003K4
10/09/20260,29%2,00702,00702,01702,00710,002K3
09/09/20260,00%0,00700,00701,16700,00710,0011K7
08/09/20261,45%10,00700,00675,05675,05700,013K4
04/09/2026-1,43%-10,00690,00690,00690,00690,006901
03/09/20260,00%0,00700,00750,00675,00750,0024K17
02/09/20260,00%0,00700,00671,01671,00700,006K3
01/09/2026-3,45%-25,00700,00699,05699,05719,009K7
31/08/20262,11%15,00725,00704,46704,46725,0030K4
28/08/20260,28%2,00710,00708,02701,07710,006K5
26/08/2026-0,56%-4,00708,00725,00708,00725,0012K6
25/08/20261,71%12,00712,00702,00702,00712,0012K7
21/08/2026-0,14%-1,00700,00685,01685,01711,003K5
20/08/20260,14%1,00701,00688,01688,01701,002K3
19/08/20263,67%24,78700,00677,01677,01700,006K6
18/08/20260,58%3,91675,22675,11675,10675,224K5
17/08/2026-0,10%-0,69671,31672,00671,31672,001K2
14/08/20260,15%1,00672,00675,01671,03679,0026K11
13/08/2026-4,28%-30,00671,00671,01671,00671,017K5
12/08/20260,14%1,00701,00672,16672,16701,0014K7
11/08/20260,14%1,00700,00673,11673,11700,0021K5
10/08/20264,17%27,99699,00671,01670,01699,0018K9
05/08/2026-2,75%-19,00671,01695,00670,00695,0017K8
04/08/2026-1,43%-9,99690,01700,01690,01714,9831K12
31/07/20260,00%0,00700,00700,00700,00701,0011K7
30/07/20260,00%0,00700,00715,00690,01715,00120K121
29/07/2026-2,10%-15,00700,00720,00700,00720,005K5
28/07/20262,00%13,99715,00701,02701,01715,002K3
23/07/2026-0,14%-0,99701,01702,13701,01719,997K7
21/07/2026-0,14%-1,00702,00700,06700,06715,002K3
17/07/2026-4,86%-35,89703,00710,00703,00710,001K2
16/07/20263,78%26,89738,89738,89738,89738,897381
13/07/2026-10,89%-86,99712,00711,12700,00738,0030K20
10/07/2026-0,13%-1,01798,99798,99798,99798,992K2
08/07/202612,68%90,00800,00750,00750,00800,002K3
07/07/2026-6,58%-50,01710,00750,00710,00750,006K4
06/07/2026-0,65%-4,99760,01765,00760,01765,0010K5
01/07/20262,00%15,00765,00759,01759,01765,002K2
30/06/2026-1,32%-10,00750,00750,00750,00759,986K4
25/06/20260,00%0,00760,00760,00760,00760,002K2
23/06/2026-4,52%-36,00760,00760,00760,00760,008K4
22/06/20260,01%0,05796,00795,95750,00796,007K5
18/06/2026-0,51%-4,05795,95741,65741,65795,9517K13
16/06/20260,00%-0,01800,00800,00800,00800,002K1
15/06/2026-3,61%-29,99800,01834,00772,03835,0014K9
12/06/2026-4,70%-40,94830,00776,10776,10834,896K7
11/06/2026-1,92%-17,07870,94871,00802,02871,0017K11
10/06/2026-0,22%-1,99888,01888,01888,01888,014K1
09/06/2026-1,11%-10,00890,00890,00890,00890,008901
08/06/2026-3,23%-30,01900,00901,54900,00916,024K4
05/06/2026-2,21%-20,98930,01925,02925,02948,994K4
03/06/20265,90%52,99950,99900,00900,00950,996K4
02/06/2026-1,32%-12,01898,00910,00880,01910,017K8
01/06/2026-2,46%-22,99910,01900,01900,00910,0156K6
29/05/2026-1,79%-17,00933,00950,00933,00950,0049K17
28/05/2026-0,11%-1,00950,00954,08949,99954,08288K8
27/05/20260,08%0,73951,00951,00951,00951,004K1
26/05/2026-0,81%-7,74950,27950,07950,07967,4829K17
25/05/2026-2,84%-27,99958,01985,50950,00985,5037K19
22/05/2026-1,20%-12,00986,00988,00986,00988,002K2
21/05/20261,83%17,98998,00980,82980,82998,002K2
20/05/2026-1,90%-18,96980,02999,00980,02999,0014K5
19/05/20260,91%8,97998,98973,67952,00998,986K5
18/05/2026-0,90%-8,99990,01951,18951,181.000,005K4
15/05/2026-0,10%-1,00999,00999,00998,99999,005K3
14/05/20260,00%0,001.000,001.000,00999,991.000,01574K17
13/05/20260,00%0,001.000,001.000,011.000,001.000,01156K19
12/05/20260,00%0,001.000,001.000,841.000,001.001,0113K9
11/05/2026-6,36%-67,931.000,001.000,00999,991.029,99156K26
06/05/20266,90%68,911.067,931.001,11998,001.067,93155K16
05/05/2026-0,10%-0,98999,021.005,00999,021.014,9861K51
04/05/20260,00%0,001.000,001.004,001.000,001.024,9977K49
30/04/20260,00%-0,011.000,001.005,001.000,001.005,0015K10
29/04/2026-0,20%-1,991.000,011.002,011.000,011.019,993K3
28/04/20260,20%2,001.002,001.000,011.000,011.029,9915K5
27/04/2026-2,91%-30,001.000,001.000,011.000,001.029,9753K40
24/04/20262,99%29,951.030,001.000,001.000,001.049,9422K4
23/04/2026-1,08%-10,941.000,051.010,001.000,001.010,0051K30
22/04/20261,10%10,991.010,991.009,791.001,501.010,9917K6
20/04/2026-2,44%-25,001.000,001.002,01998,011.010,0066K48
17/04/20262,50%25,001.025,001.040,001.025,001.040,009K4
16/04/2026-3,66%-37,991.000,001.009,99996,011.040,0038K29
15/04/20265,70%55,981.037,991.000,001.000,001.037,9957K4
14/04/2026-2,00%-19,99982,01991,18982,011.008,9812K10
13/04/2026-0,79%-7,991.002,001.000,011.000,011.002,005K4
09/04/2026-1,46%-15,011.009,991.000,001.000,001.015,0017K10
08/04/20260,00%0,001.025,001.024,001.024,001.025,0013K3
06/04/20262,50%25,001.025,001.048,881.024,991.048,888K3
02/04/2026-0,79%-8,001.000,001.000,001.000,001.000,005K3
01/04/20261,97%19,501.008,001.000,00975,011.048,9815K9
31/03/2026-7,62%-81,49988,501.046,50971,001.050,00470K255
30/03/20260,00%-0,011.069,991.030,021.030,021.070,0036K8
27/03/20261,71%18,001.070,001.052,501.052,501.070,0028K11
26/03/2026-0,57%-6,001.052,001.052,011.052,001.052,0213K6
25/03/20260,57%5,961.058,001.050,001.050,001.058,4921K7
24/03/2026-1,45%-15,461.052,041.052,041.052,041.052,042K1
23/03/20261,67%17,501.067,501.050,001.050,001.070,0067K10
20/03/2026-0,85%-8,991.050,001.050,001.050,001.050,001K1
19/03/20260,00%0,001.058,991.058,991.058,991.058,991K1
18/03/20260,57%5,991.058,991.050,001.050,001.059,0074K14
17/03/20260,10%1,001.053,001.053,001.053,001.053,003K3
16/03/20261,15%11,991.052,001.052,001.051,001.052,0024K8
13/03/2026-1,14%-11,991.040,011.052,151.040,011.071,9328K10
12/03/20260,00%0,001.052,001.054,391.050,001.054,4017K11
11/03/20260,19%2,001.052,001.051,991.051,991.052,0012K2
10/03/20260,00%0,001.050,001.050,001.050,001.050,0143K9
09/03/20260,04%0,391.050,001.050,001.050,001.050,0013K2
06/03/2026-0,04%-0,391.049,611.051,001.049,611.051,004K3
05/03/20260,00%0,001.050,001.050,001.050,001.052,009K3
04/03/2026-0,19%-2,001.050,001.052,001.050,001.052,0012K2
03/03/20260,00%0,001.052,001.052,001.052,001.052,0021K3
02/03/20260,10%1,001.052,001.056,381.045,011.056,4022K8
27/02/20260,00%0,001.051,001.051,001.051,001.051,002K1
26/02/20260,10%1,001.051,001.050,001.050,001.051,0014K3
25/02/2026-0,47%-5,001.050,001.054,971.050,001.054,9915K4
24/02/20262,43%25,001.055,001.043,071.040,001.057,0027K19
23/02/2026-0,48%-5,001.030,001.031,011.030,001.031,0123K7
20/02/2026-1,43%-15,001.035,001.045,021.035,001.074,89146K21
19/02/2026-1,42%-15,121.050,001.089,841.040,011.099,0098K18
18/02/20260,48%5,121.065,121.065,121.045,001.065,12215K15
13/02/20260,00%0,001.060,001.065,001.060,001.065,002K2
12/02/2026-1,67%-17,991.060,001.087,951.060,001.087,952K2
11/02/20264,86%49,951.077,991.044,931.029,991.079,5012K9
10/02/2026-6,11%-66,951.028,041.047,501.022,501.100,0070K23
09/02/2026-0,46%-5,011.094,991.094,991.094,991.094,9915K3
06/02/2026-4,35%-49,981.100,001.085,011.085,011.100,003K3
05/02/20260,00%0,001.149,981.070,001.050,021.149,9823K7
04/02/2026--1.149,981.150,001.149,981.209,99122K15


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  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  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar