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
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
03/09/202510,18%75,75819,75799,49771,24819,7553K25
02/09/20250,30%2,19744,00744,00744,00744,006K2
01/09/2025-6,09%-48,09741,81741,66741,66799,9826K12
29/08/202510,40%74,40789,90747,99731,02799,00115K35
28/08/20250,63%4,45715,50716,00715,50716,0116K7
27/08/20250,14%0,97711,05710,08710,00760,0070K31
26/08/2025-1,38%-9,92710,08710,05710,05710,086K6
25/08/20251,41%10,00720,00710,01710,01720,0042K7
22/08/2025-0,28%-2,00710,00710,00706,00715,00336K38
21/08/20250,28%2,00712,00729,68710,00729,6970K15
20/08/2025-2,61%-19,00710,00710,00705,01710,01105K16
19/08/20252,13%15,22729,00713,76712,92729,75107K26
18/08/20251,97%13,77713,78700,01684,25713,7836K14
15/08/20251,30%9,01700,01700,01700,01700,0110K3
14/08/2025-2,08%-14,69691,00706,00691,00707,00139K20
13/08/2025-2,39%-17,31705,69715,02705,69717,007K10
12/08/20250,00%0,00723,00722,98722,98729,5013K11
11/08/2025-0,74%-5,38723,00728,37717,01728,374K6
08/08/20251,73%12,38728,38728,38728,38728,387281
07/08/2025-0,28%-2,00716,00718,01716,00718,0111K9
06/08/20250,28%2,00718,00717,00717,00718,016K5
05/08/2025-0,56%-4,02716,00719,00716,00721,9914K7
04/08/2025-1,10%-7,98720,02729,00704,90729,0025K19
01/08/2025-1,75%-13,00728,00721,89721,89729,9917K12
31/07/20251,65%12,00741,00725,59725,59741,0011K12
30/07/20250,00%0,00729,00729,00729,00729,001K2
29/07/2025-0,82%-6,00729,00735,00725,07735,0015K10
28/07/2025-1,34%-9,98735,00725,01725,01745,994K5
25/07/20251,49%10,95744,98744,99729,99744,9912K13
24/07/20252,66%19,03734,03734,02734,02734,0318K8
23/07/2025-1,52%-11,00715,00725,59715,00725,598K9
22/07/20250,68%4,90726,00709,47709,47734,986K9
21/07/20250,85%6,10721,10715,01715,00741,6629K20
18/07/2025-1,38%-10,01715,00728,30700,00728,3049K16
17/07/2025-2,68%-19,95725,01725,04725,00725,0412K8
16/07/20254,48%31,96744,96745,90730,00745,915K4
15/07/2025-4,30%-32,00713,00745,97713,00745,9716K11
14/07/20253,04%22,00745,00747,00725,00747,005K3
11/07/2025-3,54%-26,54723,00750,01710,87750,0179K44
10/07/2025-1,38%-10,46749,54749,54749,54756,393K4
09/07/2025--760,00753,51748,26766,006K8


*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. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar