ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: FAMB11B

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20191,35%31,992.399,992.371,002.371,002.401,02395K55
17/04/20191,41%32,992.368,002.351,012.351,012.384,73225K39
16/04/20190,43%10,012.335,012.340,012.328,122.360,00234K43
15/04/2019-0,30%-7,002.325,002.332,112.320,032.345,00229K44
12/04/2019-0,77%-18,002.332,002.343,012.330,002.349,89238K57
11/04/20190,21%5,032.350,002.340,002.321,042.350,0047K18
10/04/20191,08%24,972.344,972.348,812.334,992.348,81115K26
09/04/2019-1,27%-29,872.320,002.349,092.310,042.354,94217K55
08/04/20191,07%24,872.349,872.337,822.300,002.349,87284K60
05/04/2019-0,34%-8,002.325,002.337,882.310,072.337,88234K51
04/04/20190,91%21,002.333,002.300,002.261,012.333,95115K44
03/04/20191,18%27,002.312,002.309,982.309,982.329,99234K39
02/04/20190,22%5,012.285,002.278,992.252,002.285,00169K28
01/04/2019-0,82%-18,812.279,992.295,002.230,002.299,93298K56
29/03/2019-0,48%-11,202.298,802.349,992.250,002.357,82623K112
28/03/2019-0,82%-18,992.310,002.320,002.300,062.328,87130K23
27/03/20191,30%29,892.328,992.344,972.328,992.359,69241K44
26/03/2019-0,82%-18,902.299,102.318,002.299,002.326,99198K46
25/03/20192,98%66,972.318,002.251,062.251,062.325,00172K44
22/03/2019-2,34%-53,972.251,032.330,002.251,002.330,00246K49
21/03/20190,26%6,002.305,002.298,002.250,052.319,87229K50
20/03/20192,18%49,002.299,002.263,982.260,002.299,00323K52
19/03/20190,13%3,002.250,002.247,002.241,032.270,00365K70
18/03/20190,54%12,002.247,002.244,692.235,002.247,00211K40
15/03/20190,23%5,062.235,002.229,952.229,952.246,99172K33
14/03/20190,36%7,942.229,942.231,492.220,002.233,17138K28
13/03/20190,00%0,002.222,002.222,002.222,002.232,0198K21
12/03/20190,54%12,002.222,002.219,992.210,032.234,70120K33
11/03/20191,05%23,012.210,002.186,992.178,002.210,00109K22
08/03/20191,48%31,992.186,992.155,012.155,012.194,9796K31
07/03/2019-1,99%-43,802.155,002.185,092.155,002.190,01304K57
06/03/2019-2,15%-48,202.198,802.210,032.160,002.220,10187K44
01/03/20192,84%62,102.247,002.170,002.169,982.250,00315K48
28/02/20192,24%47,792.184,902.140,012.140,002.190,00134K37
27/02/2019-0,78%-16,892.137,112.139,992.120,342.179,98127K33
26/02/20193,56%73,952.154,002.100,002.100,002.175,63105K34
25/02/2019-5,02%-109,952.080,052.180,002.070,002.220,00674K133
22/02/2019-0,45%-9,992.190,002.189,992.140,002.190,00328K65
21/02/2019-0,45%-10,012.199,992.200,002.190,002.239,00395K61
20/02/20190,55%12,012.210,002.200,002.191,012.237,98108K26
19/02/2019-0,09%-2,012.197,992.208,992.191,002.208,99160K35
18/02/2019-0,41%-9,002.200,002.187,022.187,022.229,99141K37
15/02/20190,49%10,842.209,002.184,022.184,022.220,0049K18
14/02/2019-2,26%-50,832.198,162.274,992.170,102.274,99106K37
13/02/20193,21%70,042.248,992.150,002.150,002.248,9988K27
12/02/20191,06%22,952.178,952.133,012.133,012.178,99127K28
11/02/2019-0,42%-9,002.156,002.160,002.155,002.180,00177K38
08/02/2019-1,95%-43,002.165,002.210,002.150,032.210,00211K59
07/02/2019-1,34%-29,992.208,002.192,002.192,002.269,94170K48
06/02/2019-1,84%-42,002.237,992.235,012.160,002.270,00456K101
05/02/20190,86%19,492.279,992.251,972.237,002.299,86294K51
04/02/2019-1,03%-23,482.260,502.283,982.220,002.335,59258K66
01/02/2019-4,83%-116,022.283,982.360,002.240,002.360,00431K109
31/01/20191,26%29,972.400,002.389,982.389,982.440,00177K41
30/01/2019-0,83%-19,872.370,032.389,892.360,002.409,09217K56
29/01/20191,27%29,902.389,902.365,112.365,112.389,90219K42
28/01/20190,09%2,012.360,002.359,992.333,092.378,74250K59
24/01/20191,86%42,982.357,992.329,992.329,992.369,00220K36
23/01/2019-1,49%-34,992.315,012.379,692.300,042.379,69478K87
22/01/2019-0,21%-5,002.350,002.360,022.341,652.379,88274K51
21/01/20191,06%24,682.355,002.348,992.340,002.379,99236K47
18/01/20190,01%0,312.330,322.331,012.320,002.349,95196K47
17/01/2019-2,01%-47,862.330,012.370,002.330,012.370,00221K47
16/01/20191,79%41,722.377,872.331,002.331,002.379,99391K77
15/01/2019-1,64%-38,852.336,152.375,002.308,002.375,00315K51
14/01/2019-0,21%-5,002.375,002.380,002.311,002.382,00269K57
11/01/20190,00%0,002.380,002.400,002.325,002.400,00170K33
10/01/20190,60%14,252.380,002.383,732.355,032.399,98232K38
09/01/2019-0,39%-9,242.365,752.398,002.361,162.400,00183K33
08/01/20190,51%12,022.374,992.362,972.355,872.398,00160K35
07/01/2019-1,13%-27,032.362,972.427,992.350,012.427,99405K53
04/01/20193,46%80,002.390,002.345,002.345,002.477,88281K69
03/01/20190,00%-0,012.310,002.339,002.270,002.339,00156K32
02/01/20190,22%5,012.310,012.270,822.270,822.344,99157K36
28/12/20183,83%85,002.305,002.220,002.220,002.329,99282K73
27/12/20181,60%35,012.220,002.177,992.115,212.239,98159K24
26/12/20183,51%74,012.184,992.158,992.115,002.239,99168K28
21/12/20181,00%20,982.110,982.100,002.069,012.159,98177K35
20/12/2018-5,64%-124,992.090,002.220,002.010,032.220,00628K122
19/12/2018-1,56%-35,012.214,992.241,012.160,012.261,00470K77
18/12/2018-2,17%-50,002.250,002.300,002.227,992.300,00360K68
17/12/20180,00%0,002.300,002.299,992.271,082.300,00257K51
14/12/20181,38%31,212.300,002.269,982.254,012.300,00221K46
13/12/20180,61%13,782.268,792.240,012.220,002.278,9568K23
12/12/2018-1,44%-32,972.255,012.260,002.255,012.293,9955K18
11/12/20183,29%72,982.287,982.230,002.230,002.289,99104K30
10/12/2018-1,69%-38,002.215,002.256,022.201,012.298,91248K56
07/12/2018-2,04%-47,002.253,002.258,002.250,002.296,99269K51
06/12/2018-0,60%-13,902.300,002.301,002.265,032.329,9971K17
05/12/20182,85%64,012.313,902.249,892.205,022.320,00212K47
04/12/20180,71%15,892.249,892.215,212.200,002.249,89142K36
03/12/2018-3,37%-78,002.234,002.299,992.199,992.318,00178K56
30/11/2018-0,56%-13,012.312,002.379,982.290,002.410,00288K53
29/11/2018-1,06%-24,992.325,012.339,992.309,982.349,9751K16
28/11/20182,62%59,992.350,002.300,002.300,002.379,99127K29
27/11/2018-3,57%-84,832.290,012.320,392.265,032.345,00180K39
26/11/20180,29%6,962.374,842.438,002.325,002.478,99196K39
23/11/20182,73%62,882.367,882.304,992.240,252.367,88415K59
22/11/20186,22%135,002.305,002.169,982.167,992.384,00322K54
21/11/20182,68%56,582.170,002.113,452.070,002.170,00263K66
19/11/20182,59%53,422.113,422.089,952.081,012.129,9851K20


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar