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
23/06/2026-4,52%-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
04/02/20260,00%-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
21/11/2025--1.129,331.095,851.065,051.134,9923K12


*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