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
23/01/2025-0,16%-1,22755,01754,05754,03755,012K3
22/01/2025-2,17%-16,81756,23755,19755,19774,9910K9
21/01/2025-2,52%-19,96773,04764,03764,01779,9923K17
20/01/20252,99%23,01793,00794,17755,19794,5018K14
17/01/20250,00%-0,01769,99755,05755,05780,0011K7
16/01/20252,67%19,99770,00750,01750,01779,1710K13
15/01/20252,74%20,01750,01742,99742,99750,0210K5
14/01/2025-0,68%-5,02730,00725,01725,01764,0015K16
13/01/2025-2,00%-14,98735,02762,99722,01788,80198K145
10/01/2025-3,60%-27,98750,00762,45736,02794,9377K58
09/01/2025-2,14%-17,00777,98765,00765,00788,18818K11
08/01/20257,87%57,99794,98725,00725,00794,9846K48
07/01/20257,59%51,98736,99691,88690,00749,0068K34
06/01/2025-16,36%-133,99685,01800,00685,01813,1895K62
03/01/20253,67%29,01819,00789,99780,00827,98108K46
02/01/2025-57,75%-1.080,01789,99784,15764,18820,0141K39
30/12/20248,34%144,001.870,001.810,001.750,001.878,002M770
27/12/20240,16%2,811.726,001.733,091.700,001.749,9962K23
26/12/20241,42%24,191.723,191.750,001.723,181.770,99106K18
23/12/2024-2,91%-51,001.699,001.750,011.650,001.750,01142K28
20/12/20241,74%30,001.750,001.729,101.729,101.756,9930K8
19/12/2024-1,72%-30,181.720,001.750,001.720,001.797,9949K15
18/12/2024-0,05%-0,821.750,181.750,001.749,991.759,9833K10
17/12/2024-0,51%-9,001.751,001.769,991.723,181.769,9991K19
16/12/20240,00%0,001.760,001.750,031.749,991.760,00133K27
13/12/20241,03%18,001.760,001.731,031.731,031.760,0026K8
12/12/2024-1,04%-18,291.742,001.769,001.737,011.769,0078K9
11/12/2024-0,49%-8,711.760,291.705,191.705,191.760,29301K23
10/12/2024-5,20%-97,001.769,001.702,001.702,001.799,98253K42
06/12/2024-0,22%-4,191.866,001.870,001.866,001.899,9349K10
05/12/2024-1,57%-29,811.870,191.862,201.862,201.909,1892K14
04/12/20240,00%0,001.900,001.900,001.900,001.900,0057K9
03/12/20242,70%50,001.900,001.890,181.859,001.948,99195K36
02/12/2024-2,99%-57,001.850,001.850,001.800,001.890,18679K27
29/11/20240,74%14,001.907,001.862,011.862,001.907,0075K23
28/11/20241,72%32,001.893,001.861,001.860,001.893,11220K21
27/11/20240,54%10,001.861,001.860,011.860,011.880,0047K13
26/11/20243,23%58,001.851,001.819,991.802,021.920,00313K61
25/11/20241,82%32,001.793,001.790,971.782,011.823,00245K47
22/11/2024-0,23%-4,001.761,001.775,011.761,001.790,0048K15
21/11/2024-1,94%-35,001.765,001.798,001.765,001.806,0032K14
19/11/2024-0,17%-3,001.800,001.767,181.700,181.818,18147K44
18/11/20241,86%32,971.803,001.770,001.770,001.849,9954K18
14/11/2024-5,35%-99,971.770,031.850,191.770,031.873,90343K98
13/11/20240,43%8,001.870,001.869,991.851,001.870,00704K44
12/11/2024-0,43%-8,001.862,001.866,011.862,001.878,0047K11
11/11/20240,27%5,001.870,001.867,311.867,001.878,9922K7
08/11/2024-0,79%-14,901.865,001.872,991.865,001.872,9924K6
07/11/20241,06%19,651.879,901.860,191.860,001.879,9951K15
06/11/20240,01%0,251.860,251.878,991.860,251.878,994K2
05/11/2024-1,59%-30,001.860,001.861,191.850,181.880,0024K12
04/11/20242,16%39,941.890,001.860,181.860,181.890,00573K11
01/11/2024-1,08%-20,141.850,061.870,201.850,061.909,00170K32
31/10/20240,28%5,201.870,201.865,001.865,001.900,10134K35
30/10/2024-0,54%-10,181.865,001.875,181.834,001.884,9935K13
29/10/2024-1,72%-32,811.875,181.899,991.875,181.900,0085K7
28/10/20240,95%17,991.907,991.948,941.907,991.948,9444K9
25/10/2024-1,05%-19,991.890,001.906,991.890,001.919,98133K17
24/10/20240,52%9,871.909,991.928,941.904,511.928,9521K8
23/10/2024-1,04%-19,881.900,121.925,001.900,121.988,99171K32
22/10/20241,05%20,001.920,001.860,191.860,181.920,00128K22
21/10/20240,00%0,001.900,001.850,011.850,001.900,00342K47
18/10/20240,21%4,011.900,001.880,061.880,061.900,00176K24
17/10/2024-0,21%-3,991.895,991.870,031.870,031.895,9921K9
16/10/20240,00%-0,011.899,981.834,011.834,011.900,0040K18
15/10/20240,00%-0,011.899,991.870,001.847,351.900,00520K60
14/10/20240,00%0,021.900,001.870,181.861,081.900,00165K20
11/10/20240,00%-0,021.899,981.876,191.835,001.910,00484K55
10/10/2024-0,26%-5,001.900,001.900,001.880,021.900,00203K21
09/10/20243,93%72,101.905,001.850,191.850,191.943,90715K85
08/10/2024-3,53%-67,091.832,901.890,981.813,001.900,00583K131
07/10/20240,00%-0,011.899,991.891,181.870,201.919,98131K28
04/10/20240,00%0,001.900,001.940,001.880,001.940,00153K28
03/10/2024-0,05%-1,001.900,001.924,991.860,041.924,99259K51
02/10/20245,61%100,981.901,001.962,001.855,011.989,17998K151
01/10/20241,06%18,881.800,021.781,161.781,161.810,00189K33
30/09/2024-1,05%-18,861.781,141.804,951.758,011.811,00116K19
27/09/20240,06%1,001.800,001.751,011.751,011.804,92193K32
26/09/20240,22%4,011.799,001.730,011.730,011.810,00580K53
25/09/20241,99%34,981.794,991.768,171.765,011.794,99421K50
24/09/20240,86%15,011.760,011.746,001.736,521.768,99165K31
23/09/2024-3,06%-55,001.745,001.700,001.700,001.794,56441K40
20/09/2024-0,14%-2,501.800,001.770,001.770,001.800,00200K34
19/09/20241,76%31,201.802,501.765,001.765,001.805,002M781
18/09/2024-1,54%-27,701.771,301.779,991.755,001.789,97252K51
17/09/20245,70%97,001.799,001.702,001.702,001.839,00497K92
16/09/20245,71%92,001.702,001.760,001.700,001.839,96552K107
13/09/2024-3,59%-59,991.610,001.650,001.601,421.670,00197K46
12/09/2024-0,42%-7,011.669,991.617,191.550,001.700,11674K108
11/09/20242,32%38,091.677,001.638,911.629,991.690,00140K53
10/09/2024-0,67%-11,091.638,911.629,941.570,041.659,99223K72
09/09/202410,07%151,001.650,001.550,001.550,001.689,99360K109
06/09/20242,32%34,001.499,001.470,001.450,991.650,00622K251
05/09/202412,52%163,001.465,001.304,011.304,011.465,00352K74
04/09/2024-5,31%-73,001.302,001.349,991.301,011.399,99137K38
03/09/20241,03%14,001.375,001.365,011.365,011.419,98181K33
02/09/20240,82%11,011.361,001.365,001.361,001.399,9044K17
30/08/2024-2,17%-30,011.349,991.355,001.349,991.380,0076K21
29/08/2024-0,22%-2,991.380,001.341,531.321,191.380,0040K13
28/08/20243,59%47,981.382,991.335,011.294,001.382,99137K32
27/08/20243,49%45,011.335,011.335,011.260,181.350,00477K44
26/08/2024-3,37%-45,011.290,001.324,991.251,111.324,99130K61
23/08/2024-6,51%-93,001.335,011.420,001.295,001.420,00561K54
22/08/2024-2,52%-36,991.428,011.429,231.400,001.464,00257K82
21/08/202446,50%464,991.465,001.350,031.350,031.499,991M291
20/08/20240,00%0,011.000,011.001,99993,021.019,98104K42
19/08/2024-0,10%-1,001.000,00999,99999,991.011,0124K11
16/08/20240,10%1,001.001,00945,03945,031.001,0038K21
15/08/20240,00%0,011.000,001.035,00987,181.035,0083K14
14/08/20240,00%0,00999,99975,01975,011.001,99122K73
13/08/2024-3,29%-34,01999,991.025,00999,991.025,0016K5
12/08/20247,71%74,031.034,00958,17893,131.041,99514K231
09/08/202488,23%449,97959,97859,00756,19959,97396K158
08/08/20240,00%0,00510,00510,01510,00519,9818K10
07/08/2024-3,77%-20,00510,00508,02508,02519,9943K5
06/08/20242,91%14,98530,00506,01506,01530,0013K10
05/08/2024-3,37%-17,98515,02511,01506,00529,499K8
02/08/20244,31%22,00533,00516,51516,51533,0012K6
01/08/20242,00%10,00511,00510,51510,50529,998K8
30/07/2024-3,65%-19,00501,00510,01501,00511,0141K14
26/07/20241,96%9,99520,00511,00510,00520,003K5
25/07/2024-0,97%-4,99510,01515,01510,01515,013K3
24/07/20240,00%0,00515,00514,99514,99515,0011K2
23/07/2024-1,23%-6,40515,00521,41515,00521,9656K21
22/07/20240,02%0,10521,40524,01521,40524,012K3
18/07/2024-1,64%-8,70521,30521,36521,30521,3616K7
17/07/20240,00%0,00530,00530,00530,00530,002K1
16/07/20242,51%13,00530,00525,01525,01544,002K3
15/07/2024-0,96%-5,00517,00522,00517,00529,0065K30
12/07/2024-11,45%-67,50522,00570,02515,00570,02143K49
11/07/20243,42%19,50589,50584,00584,00589,501K2
10/07/20240,17%0,99570,00570,01570,00579,0015K13
09/07/20240,35%2,01569,01567,00567,00569,0112K2
08/07/2024--567,00569,01567,00570,0022K14


*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

© 2017-2025 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