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
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
04/02/20260,00%-0,021.149,981.150,001.149,981.209,99122K15
03/02/2026-22,03%-325,001.150,001.200,201.150,001.250,0033K12
02/02/202643,21%445,011.475,001.020,001.019,001.500,00567K355
30/01/20260,98%9,991.029,991.020,001.020,001.029,997K3
29/01/20260,29%3,001.020,001.017,001.017,001.020,0066K4
28/01/2026-1,64%-17,001.017,001.022,001.005,251.025,0014K10
27/01/20260,98%10,001.034,001.019,001.019,001.034,0017K3
26/01/2026-0,19%-2,001.024,001.030,001.020,001.033,0013K4
23/01/2026-0,39%-4,001.026,001.027,991.026,001.035,009K5
22/01/20260,98%10,001.030,001.020,001.020,001.039,9924K13
21/01/20260,00%0,001.020,001.046,991.020,001.046,994K3
20/01/20260,00%0,001.020,001.020,001.020,001.020,001K1
19/01/20261,39%13,961.020,001.017,991.017,991.020,006K3
16/01/2026-0,39%-3,961.006,041.011,031.006,041.012,003K3
14/01/20260,37%3,701.010,001.010,011.010,001.020,0011K9
13/01/20260,13%1,271.006,301.006,331.006,301.006,333K2
12/01/20260,30%3,031.005,031.002,011.002,011.032,0015K8
09/01/2026-3,65%-38,001.002,001.036,001.002,001.036,009K9
08/01/20260,97%10,001.040,001.030,021.030,001.050,0019K9
07/01/2026-0,96%-10,001.030,001.040,181.025,001.040,188K7
06/01/20260,10%1,001.040,001.060,001.033,001.060,004K4
05/01/20260,39%3,991.039,001.010,011.010,011.042,005K5
02/01/2026-3,27%-34,991.035,011.070,001.035,011.130,0010K8
30/12/20250,10%1,061.070,001.068,941.068,941.070,006K5
29/12/2025-0,08%-0,811.068,941.069,751.068,901.074,957K7
26/12/20256,44%64,761.069,751.009,991.009,991.069,7513K11
23/12/20250,50%4,991.004,991.018,871.004,001.018,873K3
22/12/20250,00%0,001.000,00955,01950,001.000,00325K11
19/12/2025-0,89%-9,001.000,00990,01990,001.019,9943K16
18/12/2025-0,10%-1,001.009,00986,01986,001.010,9912K9
17/12/2025-6,48%-70,001.010,001.090,80950,001.090,80177K57
16/12/2025-3,91%-44,001.080,001.134,991.080,001.135,0010K8
15/12/20253,12%34,001.124,001.100,901.060,021.124,9913K9
11/12/2025-5,22%-60,001.090,001.090,001.080,001.135,0016K8
09/12/20259,52%100,001.150,001.060,001.050,011.150,0029K12
08/12/2025-3,93%-43,001.050,001.092,991.050,001.093,0030K16
05/12/2025-2,39%-26,751.093,001.097,351.092,071.156,0011K9
04/12/20251,80%19,751.119,751.100,001.100,001.119,7510K5
03/12/2025-0,90%-10,001.100,001.119,001.080,001.119,008K5
02/12/20250,02%0,251.110,001.096,001.081,001.119,7410K9
01/12/2025-0,83%-9,251.109,751.063,001.038,251.118,0027K19
28/11/20251,75%19,261.119,001.099,751.099,751.125,006K5
27/11/2025-2,25%-25,261.099,741.060,001.060,001.099,745K2
26/11/202510,29%104,991.125,001.083,991.004,201.125,0049K37
25/11/2025-13,17%-154,721.020,011.004,001.004,001.079,9820K13
24/11/20254,02%45,401.174,731.174,731.174,731.174,732K2
21/11/20254,09%44,331.129,331.095,851.065,051.134,9923K12
19/11/20252,38%25,251.085,001.079,941.060,301.085,0038K14
18/11/20252,37%24,501.059,751.069,241.059,751.070,0016K4
17/11/20250,51%5,241.035,251.035,001.035,001.069,864K4
14/11/2025-1,90%-19,991.030,011.003,011.003,011.050,0222K10
13/11/20250,57%6,001.050,001.003,111.003,111.050,0081K10
12/11/20251,36%14,001.044,001.037,791.002,761.044,0035K14
11/11/20251,48%15,001.030,00970,01970,011.037,805K5
10/11/20250,00%0,011.015,00935,20935,201.015,0031K14
07/11/20251,50%14,991.014,99999,99950,801.014,9959K13
06/11/20257,30%68,021.000,00990,00940,001.000,0055K13
05/11/2025-4,25%-41,36931,98970,98903,001.000,00165K37
04/11/20258,15%73,34973,34900,00900,00973,374K3
03/11/20252,27%20,00900,00880,01822,00900,008K6
31/10/2025-6,48%-61,00880,00897,03880,00959,9823K14
30/10/20255,02%44,99941,00896,36896,36941,0011K12
29/10/2025-0,45%-4,02896,01896,01896,01896,012K2
28/10/20250,55%4,91900,03949,99900,03978,226K5
27/10/2025-5,78%-54,87895,12895,12895,12895,128951
24/10/2025-2,08%-20,14949,99969,93896,10969,936K5
22/10/20252,23%21,13970,13935,00900,36979,9043K13
21/10/20257,84%69,00949,00937,99905,03949,0076K10
20/10/2025-5,37%-49,98880,00948,43880,00948,433K3
17/10/20251,09%9,99929,98901,58881,01929,985K4
16/10/20252,11%18,99919,99919,99919,99919,993K2
15/10/2025-4,76%-45,00901,00897,01891,01929,9819K5
14/10/20258,11%70,99946,00880,01880,01946,004K3
13/10/2025-2,79%-25,11875,01875,01875,01875,018751
10/10/2025-1,52%-13,88900,12914,00900,12949,886K4
09/10/20251,56%14,00914,00914,00914,00914,003K2
08/10/20252,27%20,01900,00894,98883,01900,00114K19
07/10/2025-1,12%-9,98879,99860,00858,01879,99826K79
06/10/20252,89%24,97889,97865,01865,01889,973K4
03/10/20250,23%2,00865,00861,11861,11881,85780K29
02/10/20250,93%7,98863,00860,00858,00894,98289K25
01/10/2025-2,84%-24,98855,02850,00850,00894,98206K23
30/09/2025-0,51%-4,47880,00877,95835,23890,00352K31
29/09/2025-0,61%-5,44884,47835,01835,01884,472K2
26/09/20253,38%29,12889,91859,90859,90889,919K4
25/09/20256,00%48,74860,79813,41813,41860,856K6
24/09/20250,55%4,46812,05808,01808,01836,0017K7
23/09/20250,70%5,58807,59805,01805,01829,007K6
22/09/2025-9,77%-86,85802,01894,95802,01894,9522K9
19/09/20255,82%48,86888,86838,99838,99888,8617K10
17/09/20254,35%34,99840,00839,97839,97840,004K4
16/09/20250,35%2,78805,01802,25802,24805,012K3
15/09/2025-4,14%-34,68802,23802,22800,00839,99177K9
12/09/20250,86%7,16836,91786,01786,01836,9115K10
11/09/20253,72%29,75829,75780,01780,01829,7558K17
10/09/20250,38%3,00800,00796,99796,99800,0122K9
09/09/2025-2,16%-17,63797,00799,01797,00799,036K5
08/09/20253,24%25,59814,63814,63814,63814,638141
05/09/2025-4,91%-40,71789,04795,00780,25795,0016K9
04/09/20251,22%10,00829,75814,99814,99829,7513K3
03/09/2025--819,75799,49771,24819,7553K25


*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