Cotação atual, histórico e gráfico do papel: FAMB11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
10/10/2024 | -0,26% | -5,00 | 1.900,00 | 1.900,00 | 1.880,02 | 1.900,00 | 203K | 21 |
09/10/2024 | 3,93% | 72,10 | 1.905,00 | 1.850,19 | 1.850,19 | 1.943,90 | 715K | 85 |
08/10/2024 | -3,53% | -67,09 | 1.832,90 | 1.890,98 | 1.813,00 | 1.900,00 | 583K | 131 |
07/10/2024 | 0,00% | -0,01 | 1.899,99 | 1.891,18 | 1.870,20 | 1.919,98 | 131K | 28 |
04/10/2024 | 0,00% | 0,00 | 1.900,00 | 1.940,00 | 1.880,00 | 1.940,00 | 153K | 28 |
03/10/2024 | -0,05% | -1,00 | 1.900,00 | 1.924,99 | 1.860,04 | 1.924,99 | 259K | 51 |
02/10/2024 | 5,61% | 100,98 | 1.901,00 | 1.962,00 | 1.855,01 | 1.989,17 | 998K | 151 |
|
01/10/2024 | 1,06% | 18,88 | 1.800,02 | 1.781,16 | 1.781,16 | 1.810,00 | 189K | 33 |
30/09/2024 | -1,05% | -18,86 | 1.781,14 | 1.804,95 | 1.758,01 | 1.811,00 | 116K | 19 |
27/09/2024 | 0,06% | 1,00 | 1.800,00 | 1.751,01 | 1.751,01 | 1.804,92 | 193K | 32 |
26/09/2024 | 0,22% | 4,01 | 1.799,00 | 1.730,01 | 1.730,01 | 1.810,00 | 580K | 53 |
25/09/2024 | 1,99% | 34,98 | 1.794,99 | 1.768,17 | 1.765,01 | 1.794,99 | 421K | 50 |
24/09/2024 | 0,86% | 15,01 | 1.760,01 | 1.746,00 | 1.736,52 | 1.768,99 | 165K | 31 |
23/09/2024 | -3,06% | -55,00 | 1.745,00 | 1.700,00 | 1.700,00 | 1.794,56 | 441K | 40 |
20/09/2024 | -0,14% | -2,50 | 1.800,00 | 1.770,00 | 1.770,00 | 1.800,00 | 200K | 34 |
19/09/2024 | 1,76% | 31,20 | 1.802,50 | 1.765,00 | 1.765,00 | 1.805,00 | 2M | 781 |
18/09/2024 | -1,54% | -27,70 | 1.771,30 | 1.779,99 | 1.755,00 | 1.789,97 | 252K | 51 |
17/09/2024 | 5,70% | 97,00 | 1.799,00 | 1.702,00 | 1.702,00 | 1.839,00 | 497K | 92 |
16/09/2024 | 5,71% | 92,00 | 1.702,00 | 1.760,00 | 1.700,00 | 1.839,96 | 552K | 107 |
13/09/2024 | -3,59% | -59,99 | 1.610,00 | 1.650,00 | 1.601,42 | 1.670,00 | 197K | 46 |
12/09/2024 | -0,42% | -7,01 | 1.669,99 | 1.617,19 | 1.550,00 | 1.700,11 | 674K | 108 |
11/09/2024 | 2,32% | 38,09 | 1.677,00 | 1.638,91 | 1.629,99 | 1.690,00 | 140K | 53 |
10/09/2024 | -0,67% | -11,09 | 1.638,91 | 1.629,94 | 1.570,04 | 1.659,99 | 223K | 72 |
09/09/2024 | 10,07% | 151,00 | 1.650,00 | 1.550,00 | 1.550,00 | 1.689,99 | 360K | 109 |
06/09/2024 | 2,32% | 34,00 | 1.499,00 | 1.470,00 | 1.450,99 | 1.650,00 | 622K | 251 |
05/09/2024 | 12,52% | 163,00 | 1.465,00 | 1.304,01 | 1.304,01 | 1.465,00 | 352K | 74 |
04/09/2024 | -5,31% | -73,00 | 1.302,00 | 1.349,99 | 1.301,01 | 1.399,99 | 137K | 38 |
03/09/2024 | 1,03% | 14,00 | 1.375,00 | 1.365,01 | 1.365,01 | 1.419,98 | 181K | 33 |
02/09/2024 | 0,82% | 11,01 | 1.361,00 | 1.365,00 | 1.361,00 | 1.399,90 | 44K | 17 |
30/08/2024 | -2,17% | -30,01 | 1.349,99 | 1.355,00 | 1.349,99 | 1.380,00 | 76K | 21 |
29/08/2024 | -0,22% | -2,99 | 1.380,00 | 1.341,53 | 1.321,19 | 1.380,00 | 40K | 13 |
28/08/2024 | 3,59% | 47,98 | 1.382,99 | 1.335,01 | 1.294,00 | 1.382,99 | 137K | 32 |
27/08/2024 | 3,49% | 45,01 | 1.335,01 | 1.335,01 | 1.260,18 | 1.350,00 | 477K | 44 |
26/08/2024 | -3,37% | -45,01 | 1.290,00 | 1.324,99 | 1.251,11 | 1.324,99 | 130K | 61 |
23/08/2024 | -6,51% | -93,00 | 1.335,01 | 1.420,00 | 1.295,00 | 1.420,00 | 561K | 54 |
22/08/2024 | -2,52% | -36,99 | 1.428,01 | 1.429,23 | 1.400,00 | 1.464,00 | 257K | 82 |
21/08/2024 | 46,50% | 464,99 | 1.465,00 | 1.350,03 | 1.350,03 | 1.499,99 | 1M | 291 |
20/08/2024 | 0,00% | 0,01 | 1.000,01 | 1.001,99 | 993,02 | 1.019,98 | 104K | 42 |
19/08/2024 | -0,10% | -1,00 | 1.000,00 | 999,99 | 999,99 | 1.011,01 | 24K | 11 |
16/08/2024 | 0,10% | 1,00 | 1.001,00 | 945,03 | 945,03 | 1.001,00 | 38K | 21 |
15/08/2024 | 0,00% | 0,01 | 1.000,00 | 1.035,00 | 987,18 | 1.035,00 | 83K | 14 |
14/08/2024 | 0,00% | 0,00 | 999,99 | 975,01 | 975,01 | 1.001,99 | 122K | 73 |
13/08/2024 | -3,29% | -34,01 | 999,99 | 1.025,00 | 999,99 | 1.025,00 | 16K | 5 |
12/08/2024 | 7,71% | 74,03 | 1.034,00 | 958,17 | 893,13 | 1.041,99 | 514K | 231 |
09/08/2024 | 88,23% | 449,97 | 959,97 | 859,00 | 756,19 | 959,97 | 396K | 158 |
08/08/2024 | 0,00% | 0,00 | 510,00 | 510,01 | 510,00 | 519,98 | 18K | 10 |
07/08/2024 | -3,77% | -20,00 | 510,00 | 508,02 | 508,02 | 519,99 | 43K | 5 |
06/08/2024 | 2,91% | 14,98 | 530,00 | 506,01 | 506,01 | 530,00 | 13K | 10 |
05/08/2024 | -3,37% | -17,98 | 515,02 | 511,01 | 506,00 | 529,49 | 9K | 8 |
02/08/2024 | 4,31% | 22,00 | 533,00 | 516,51 | 516,51 | 533,00 | 12K | 6 |
01/08/2024 | 2,00% | 10,00 | 511,00 | 510,51 | 510,50 | 529,99 | 8K | 8 |
30/07/2024 | -3,65% | -19,00 | 501,00 | 510,01 | 501,00 | 511,01 | 41K | 14 |
26/07/2024 | 1,96% | 9,99 | 520,00 | 511,00 | 510,00 | 520,00 | 3K | 5 |
25/07/2024 | -0,97% | -4,99 | 510,01 | 515,01 | 510,01 | 515,01 | 3K | 3 |
24/07/2024 | 0,00% | 0,00 | 515,00 | 514,99 | 514,99 | 515,00 | 11K | 2 |
23/07/2024 | -1,23% | -6,40 | 515,00 | 521,41 | 515,00 | 521,96 | 56K | 21 |
22/07/2024 | 0,02% | 0,10 | 521,40 | 524,01 | 521,40 | 524,01 | 2K | 3 |
18/07/2024 | -1,64% | -8,70 | 521,30 | 521,36 | 521,30 | 521,36 | 16K | 7 |
17/07/2024 | 0,00% | 0,00 | 530,00 | 530,00 | 530,00 | 530,00 | 2K | 1 |
16/07/2024 | 2,51% | 13,00 | 530,00 | 525,01 | 525,01 | 544,00 | 2K | 3 |
15/07/2024 | -0,96% | -5,00 | 517,00 | 522,00 | 517,00 | 529,00 | 65K | 30 |
12/07/2024 | -11,45% | -67,50 | 522,00 | 570,02 | 515,00 | 570,02 | 143K | 49 |
11/07/2024 | 3,42% | 19,50 | 589,50 | 584,00 | 584,00 | 589,50 | 1K | 2 |
10/07/2024 | 0,17% | 0,99 | 570,00 | 570,01 | 570,00 | 579,00 | 15K | 13 |
09/07/2024 | 0,35% | 2,01 | 569,01 | 567,00 | 567,00 | 569,01 | 12K | 2 |
08/07/2024 | -0,35% | -2,01 | 567,00 | 569,01 | 567,00 | 570,00 | 22K | 14 |
05/07/2024 | 0,00% | 0,01 | 569,01 | 569,01 | 569,00 | 569,01 | 5K | 5 |
04/07/2024 | -1,90% | -11,00 | 569,00 | 572,00 | 568,00 | 583,36 | 26K | 18 |
03/07/2024 | -0,18% | -1,04 | 580,00 | 580,00 | 571,00 | 580,00 | 15K | 14 |
02/07/2024 | -1,02% | -5,96 | 581,04 | 590,00 | 580,00 | 590,00 | 30K | 18 |
01/07/2024 | 0,00% | 0,00 | 587,00 | 590,01 | 587,00 | 590,01 | 12K | 8 |
28/06/2024 | 0,03% | 0,17 | 587,00 | 587,00 | 587,00 | 590,00 | 6K | 3 |
27/06/2024 | 0,03% | 0,17 | 586,83 | 586,83 | 586,83 | 586,83 | 586 | 1 |
26/06/2024 | -0,57% | -3,34 | 586,66 | 591,00 | 586,66 | 591,00 | 47K | 17 |
25/06/2024 | -0,56% | -3,33 | 590,00 | 593,33 | 590,00 | 593,34 | 9K | 5 |
24/06/2024 | -2,57% | -15,67 | 593,33 | 605,00 | 593,33 | 609,00 | 4K | 3 |
21/06/2024 | 0,00% | 0,00 | 609,00 | 609,00 | 609,00 | 609,00 | 3K | 2 |
20/06/2024 | 1,84% | 11,02 | 609,00 | 598,00 | 597,98 | 609,00 | 33K | 10 |
19/06/2024 | 2,07% | 12,15 | 597,98 | 586,66 | 585,82 | 597,98 | 16K | 6 |
18/06/2024 | -2,36% | -14,17 | 585,83 | 581,04 | 581,04 | 585,83 | 8K | 6 |
14/06/2024 | -0,83% | -5,00 | 600,00 | 600,00 | 600,00 | 600,00 | 19K | 2 |
13/06/2024 | 5,95% | 34,00 | 605,00 | 598,90 | 598,90 | 605,00 | 15K | 7 |
12/06/2024 | -1,89% | -11,00 | 571,00 | 578,46 | 570,00 | 598,89 | 5K | 8 |
11/06/2024 | -5,37% | -33,00 | 582,00 | 598,99 | 582,00 | 615,00 | 16K | 16 |
10/06/2024 | 5,13% | 30,00 | 615,00 | 585,00 | 570,00 | 615,00 | 48K | 21 |
07/06/2024 | 0,00% | 0,00 | 585,00 | 585,00 | 585,00 | 585,00 | 4K | 6 |
06/06/2024 | 1,45% | 8,34 | 585,00 | 580,01 | 574,00 | 590,00 | 21K | 14 |
05/06/2024 | -3,07% | -18,24 | 576,66 | 599,00 | 576,66 | 599,00 | 5K | 5 |
04/06/2024 | 1,52% | 8,90 | 594,90 | 594,99 | 594,90 | 595,00 | 2K | 3 |
03/06/2024 | 2,81% | 16,00 | 586,00 | 586,01 | 584,99 | 586,01 | 5K | 8 |
31/05/2024 | -4,47% | -26,66 | 570,00 | 596,66 | 570,00 | 596,66 | 82K | 34 |
29/05/2024 | 0,45% | 2,66 | 596,66 | 597,12 | 596,66 | 597,12 | 1K | 2 |
28/05/2024 | -0,34% | -2,04 | 594,00 | 593,60 | 593,60 | 614,94 | 13K | 10 |
27/05/2024 | - | - | 596,04 | 591,00 | 591,00 | 596,04 | 5K | 7 |
Date,Open,High,Low,Close,Volume
10-Oct-24,1900.00,1900.00,1880.02,1900.00,203007
09-Oct-24,1850.19,1943.90,1850.19,1905.00,715319
08-Oct-24,1890.98,1900.00,1813.00,1832.90,583248
07-Oct-24,1891.18,1919.98,1870.20,1899.99,131328
04-Oct-24,1940.00,1940.00,1880.00,1900.00,152863
03-Oct-24,1924.99,1924.99,1860.04,1900.00,258821
02-Oct-24,1962.00,1989.17,1855.01,1901.00,998227
01-Oct-24,1781.16,1810.00,1781.16,1800.02,189211
30-Sep-24,1804.95,1811.00,1758.01,1781.14,116166
27-Sep-24,1751.01,1804.92,1751.01,1800.00,193130
26-Sep-24,1730.01,1810.00,1730.01,1799.00,579770
25-Sep-24,1768.17,1794.99,1765.01,1794.99,420520
24-Sep-24,1746.00,1768.99,1736.52,1760.01,164548
23-Sep-24,1700.00,1794.56,1700.00,1745.00,441395
20-Sep-24,1770.00,1800.00,1770.00,1800.00,199817
19-Sep-24,1765.00,1805.00,1765.00,1802.50,1642910
18-Sep-24,1779.99,1789.97,1755.00,1771.30,251765
17-Sep-24,1702.00,1839.00,1702.00,1799.00,497339
16-Sep-24,1760.00,1839.96,1700.00,1702.00,551553
13-Sep-24,1650.00,1670.00,1601.42,1610.00,197323
12-Sep-24,1617.19,1700.11,1550.00,1669.99,673781
11-Sep-24,1638.91,1690.00,1629.99,1677.00,139940
10-Sep-24,1629.94,1659.99,1570.04,1638.91,222520
09-Sep-24,1550.00,1689.99,1550.00,1650.00,359943
06-Sep-24,1470.00,1650.00,1450.99,1499.00,621544
05-Sep-24,1304.01,1465.00,1304.01,1465.00,352325
04-Sep-24,1349.99,1399.99,1301.01,1302.00,136645
03-Sep-24,1365.01,1419.98,1365.01,1375.00,181171
02-Sep-24,1365.00,1399.90,1361.00,1361.00,43996
30-Aug-24,1355.00,1380.00,1349.99,1349.99,76472
29-Aug-24,1341.53,1380.00,1321.19,1380.00,39698
28-Aug-24,1335.01,1382.99,1294.00,1382.99,137296
27-Aug-24,1335.01,1350.00,1260.18,1335.01,477296
26-Aug-24,1324.99,1324.99,1251.11,1290.00,130144
23-Aug-24,1420.00,1420.00,1295.00,1335.01,560975
22-Aug-24,1429.23,1464.00,1400.00,1428.01,257141
21-Aug-24,1350.03,1499.99,1350.03,1465.00,1389645
20-Aug-24,1001.99,1019.98,993.02,1000.01,104291
19-Aug-24,999.99,1011.01,999.99,1000.00,24022
16-Aug-24,945.03,1001.00,945.03,1001.00,37835
15-Aug-24,1035.00,1035.00,987.18,1000.00,82831
14-Aug-24,975.01,1001.99,975.01,999.99,121784
13-Aug-24,1025.00,1025.00,999.99,999.99,16047
12-Aug-24,958.17,1041.99,893.13,1034.00,514057
09-Aug-24,859.00,959.97,756.19,959.97,395963
08-Aug-24,510.01,519.98,510.00,510.00,18380
07-Aug-24,508.02,519.99,508.02,510.00,42770
06-Aug-24,506.01,530.00,506.01,530.00,12630
05-Aug-24,511.01,529.49,506.00,515.02,8699
02-Aug-24,516.51,533.00,516.51,533.00,11915
01-Aug-24,510.51,529.99,510.50,511.00,7737
30-Jul-24,510.01,511.01,501.00,501.00,41423
26-Jul-24,511.00,520.00,510.00,520.00,2566
25-Jul-24,515.01,515.01,510.01,510.01,3065
24-Jul-24,514.99,515.00,514.99,515.00,10814
23-Jul-24,521.41,521.96,515.00,515.00,56382
22-Jul-24,524.01,524.01,521.40,521.40,1569
18-Jul-24,521.36,521.36,521.30,521.30,15639
17-Jul-24,530.00,530.00,530.00,530.00,2120
16-Jul-24,525.01,544.00,525.01,530.00,1599
15-Jul-24,522.00,529.00,517.00,517.00,65473
12-Jul-24,570.02,570.02,515.00,522.00,142531
11-Jul-24,584.00,589.50,584.00,589.50,1173
10-Jul-24,570.01,579.00,570.00,570.00,14947
09-Jul-24,567.00,569.01,567.00,569.01,12476
08-Jul-24,569.01,570.00,567.00,567.00,21581
05-Jul-24,569.01,569.01,569.00,569.01,4562
04-Jul-24,572.00,583.36,568.00,569.00,25672
03-Jul-24,580.00,580.00,571.00,580.00,14946
02-Jul-24,590.00,590.00,580.00,581.04,30359
01-Jul-24,590.01,590.01,587.00,587.00,12336
28-Jun-24,587.00,590.00,587.00,587.00,6463
27-Jun-24,586.83,586.83,586.83,586.83,586
26-Jun-24,591.00,591.00,586.66,586.66,46613
25-Jun-24,593.33,593.34,590.00,590.00,9489
24-Jun-24,605.00,609.00,593.33,593.33,4223
21-Jun-24,609.00,609.00,609.00,609.00,3045
20-Jun-24,598.00,609.00,597.98,609.00,32998
19-Jun-24,586.66,597.98,585.82,597.98,15831
18-Jun-24,581.04,585.83,581.04,585.83,7562
14-Jun-24,600.00,600.00,600.00,600.00,18600
13-Jun-24,598.90,605.00,598.90,605.00,15019
12-Jun-24,578.46,598.89,570.00,571.00,5205
11-Jun-24,598.99,615.00,582.00,582.00,15782
10-Jun-24,585.00,615.00,570.00,615.00,47791
07-Jun-24,585.00,585.00,585.00,585.00,4095
06-Jun-24,580.01,590.00,574.00,585.00,20885
05-Jun-24,599.00,599.00,576.66,576.66,4677
04-Jun-24,594.99,595.00,594.90,594.90,1784
03-Jun-24,586.01,586.01,584.99,586.00,5270
31-May-24,596.66,596.66,570.00,570.00,82029
29-May-24,597.12,597.12,596.66,596.66,1193
28-May-24,593.60,614.94,593.60,594.00,13095
27-May-24,591.00,596.04,591.00,596.04,5333
*exoneração de responsabilidade e termos de uso