papéis
login
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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/08/2020-2,05%-63,003.014,003.077,003.014,003.093,99156K37
13/08/2020-0,39%-12,003.077,003.089,973.049,903.095,00117K25
12/08/20200,45%13,993.089,003.080,003.000,013.128,00382K53
11/08/2020-0,17%-5,153.075,013.080,143.030,353.125,00186K39
10/08/20201,72%52,163.080,163.035,023.028,003.144,94176K37
07/08/20201,44%43,003.028,003.000,002.910,003.097,50246K56
06/08/20200,84%25,002.985,002.999,992.950,002.999,99271K47
05/08/2020-1,33%-39,992.960,003.088,982.951,003.088,98379K52
04/08/2020-0,66%-20,012.999,993.020,002.999,993.090,99343K48
03/08/2020-5,62%-180,003.020,003.105,002.990,003.130,00252K55
31/07/20200,00%0,003.200,003.202,013.176,003.215,00259K31
30/07/2020-0,47%-15,003.200,003.175,013.175,013.242,91164K30
29/07/2020-1,59%-52,013.215,003.267,023.147,003.267,02230K49
28/07/2020-1,00%-32,983.267,013.267,003.267,003.293,6092K19
27/07/20201,91%61,993.299,993.250,003.250,003.300,00141K24
24/07/2020-1,88%-62,003.238,003.281,003.182,003.338,00279K44
23/07/2020-1,20%-39,983.300,003.354,993.300,003.390,00362K33
22/07/20200,91%29,983.339,983.280,003.280,003.339,9853K16
21/07/20200,30%10,003.310,003.215,003.215,003.311,00230K50
20/07/20202,64%85,003.300,003.247,993.215,003.300,00197K37
17/07/20203,71%115,003.215,003.120,003.110,003.220,00207K48
16/07/20200,98%30,003.100,003.098,993.015,003.235,00456K75
15/07/20202,49%74,493.070,003.030,303.015,003.073,77282K56
14/07/20202,74%80,012.995,512.949,002.949,003.099,99452K82
13/07/2020-12,24%-406,502.915,503.249,992.850,003.249,991M253
10/07/2020-3,71%-128,003.322,003.436,983.302,003.438,99395K74
09/07/2020-1,99%-70,003.450,003.544,993.400,003.549,99341K68
08/07/20200,14%5,003.520,003.500,013.500,013.544,91272K39
07/07/2020-0,14%-5,003.515,003.526,003.503,013.541,00190K35
06/07/2020-2,08%-74,883.520,003.590,003.520,003.600,00600K59
03/07/20200,89%31,883.594,883.563,003.500,003.594,99206K34
02/07/20200,85%29,973.563,003.545,003.535,003.574,99138K27
01/07/2020-1,78%-64,073.533,033.511,123.511,123.598,00248K38
30/06/20200,17%5,993.597,103.591,113.585,013.634,99191K28
29/06/2020-0,22%-7,893.591,113.638,983.570,003.638,98431K47
26/06/20200,39%13,893.599,003.590,073.590,003.660,00209K29
25/06/20200,00%0,113.585,113.574,983.574,983.660,00787K51
24/06/20200,53%19,003.585,003.530,003.500,003.585,00195K34
23/06/2020-0,53%-19,033.566,003.569,973.540,003.599,94253K37
22/06/2020-0,41%-14,913.585,033.609,993.572,013.610,01191K33
19/06/20200,42%14,943.599,943.586,003.546,003.600,00348K41
18/06/2020-0,28%-9,983.585,003.595,013.560,013.595,01133K26
17/06/20200,48%17,143.594,983.578,003.528,003.594,98143K25
16/06/20203,50%121,043.577,843.534,003.480,023.579,87149K27
15/06/2020-0,38%-13,213.456,803.471,013.420,003.519,95334K60
12/06/2020-5,19%-189,993.470,013.650,013.470,003.650,01956K111
10/06/20200,69%25,003.660,003.679,973.635,003.699,99367K46
09/06/20201,39%49,943.635,003.581,603.565,013.695,00260K38
08/06/20201,56%55,063.585,063.598,003.560,003.600,00233K41
05/06/20200,77%27,003.530,003.506,003.500,003.579,98537K57
04/06/2020-1,05%-37,003.503,003.580,003.435,003.580,00400K53
03/06/20200,00%0,003.540,003.539,993.434,003.555,00391K45
02/06/20202,30%79,503.540,003.460,433.415,023.548,00419K62
01/06/2020-1,13%-39,463.460,503.467,513.340,003.467,51454K55
29/05/20202,04%69,953.499,963.430,013.430,003.500,00236K32
28/05/20200,88%30,013.430,013.400,003.400,003.555,55222K28
27/05/2020-2,02%-70,003.400,003.470,003.400,003.549,99241K35
26/05/20201,46%50,003.470,003.440,003.440,003.494,87347K43
25/05/20204,59%150,013.420,003.300,003.300,003.480,00281K53
22/05/20200,50%16,153.269,993.294,923.253,843.300,00335K27
21/05/20200,15%4,843.253,843.249,993.249,003.300,00402K47
20/05/20201,53%49,003.249,003.249,983.200,573.250,00281K27
19/05/20201,30%41,013.200,003.158,993.100,063.250,00823K102
18/05/20200,35%10,993.158,993.120,003.120,003.158,99223K34
15/05/20201,08%33,503.148,003.144,963.131,003.193,99223K32
14/05/2020-0,81%-25,503.114,503.160,013.111,003.160,01181K30
13/05/20200,32%10,013.140,003.194,983.065,003.194,98655K55
12/05/20200,45%13,993.129,993.111,003.012,613.140,00281K49
11/05/20202,17%66,173.116,003.010,003.010,003.194,97151K35
08/05/20200,65%19,833.049,833.079,993.022,053.079,99156K29
07/05/20200,60%17,953.030,003.072,283.010,013.072,28164K26
06/05/2020-0,45%-13,713.012,053.048,743.007,063.099,9961K18
05/05/20200,52%15,763.025,763.010,003.005,053.084,88196K32
04/05/2020-0,66%-19,993.010,002.900,152.900,153.084,9290K22
30/04/20200,33%9,993.029,993.074,993.020,013.089,85284K35
29/04/20201,68%50,003.020,003.000,003.000,003.098,96340K43
28/04/2020-1,00%-30,002.970,002.999,992.900,003.089,96248K40
27/04/20200,00%0,003.000,002.999,992.910,003.050,00317K39
24/04/2020-2,91%-89,983.000,003.000,062.850,043.137,99640K78
23/04/20203,00%89,983.089,983.050,013.020,003.177,00305K61
22/04/20201,70%50,013.000,002.989,992.965,153.000,00245K45
20/04/20203,12%89,322.949,992.860,672.860,672.949,99191K28
17/04/20200,75%21,172.860,672.850,002.850,002.914,00256K48
16/04/20202,58%71,502.839,502.776,972.776,962.839,99198K31
15/04/20201,21%33,002.768,002.736,022.736,022.789,96212K34
14/04/20200,55%14,992.735,002.769,992.730,002.849,98205K39
13/04/2020-1,09%-29,992.720,012.700,002.700,002.749,99109K27
09/04/20204,96%129,992.750,002.699,932.666,712.750,0098K26
08/04/20204,80%120,012.620,012.501,002.498,992.772,99368K41
07/04/20200,00%0,002.500,002.500,012.500,002.604,57329K47
06/04/20200,00%0,002.500,002.530,002.450,042.589,87229K43
03/04/20200,00%0,012.500,002.499,992.480,002.510,0085K13
02/04/20200,40%9,992.499,992.490,042.460,382.532,9987K16
01/04/2020-3,30%-85,002.490,002.520,002.446,002.529,74122K31
31/03/20202,59%65,002.575,002.500,012.500,012.599,99201K51
30/03/20200,80%20,002.510,002.490,002.455,002.573,7598K24
27/03/20203,75%90,002.490,002.400,012.350,022.520,00109K30
26/03/20204,80%110,002.400,002.300,012.300,012.400,00101K29
25/03/20202,69%60,012.290,002.299,952.240,042.348,96229K38
24/03/20203,48%74,992.229,992.304,992.200,042.305,00548K53
23/03/2020-7,19%-166,892.155,002.220,012.140,002.220,01236K31
20/03/20203,75%83,892.321,892.111,012.111,012.324,00303K79
19/03/2020-0,53%-12,002.238,002.250,001.980,002.250,00481K78
18/03/2020-8,16%-200,002.250,002.800,002.202,002.800,00730K108
17/03/2020-0,77%-19,002.450,002.430,012.425,002.599,99143K39
16/03/2020-5,04%-131,002.469,002.600,012.410,002.600,01339K42
13/03/20204,84%119,982.600,002.505,012.500,002.671,98203K46
12/03/2020-9,49%-259,982.480,022.725,002.400,002.725,00390K86
11/03/2020-0,36%-10,002.740,002.800,002.668,032.834,90149K30
10/03/20203,77%100,002.750,002.600,162.600,162.850,00297K50
09/03/2020-5,36%-149,992.650,002.800,002.575,002.800,00634K96
06/03/2020-2,68%-77,002.799,992.829,952.700,022.829,95222K41
05/03/20201,66%46,982.876,992.830,002.780,002.879,96243K42
04/03/20200,18%5,012.830,012.870,002.830,012.947,96244K58
03/03/20204,98%134,002.825,002.709,882.709,882.850,00574K77
02/03/2020-0,33%-9,002.691,002.699,992.680,002.750,00202K51
28/02/20200,04%0,992.700,002.705,012.680,002.779,81676K83
27/02/2020-2,21%-61,062.699,012.760,002.610,002.817,97814K114
26/02/2020-3,83%-109,912.760,072.866,952.756,012.866,95307K56
21/02/20202,96%82,472.869,982.864,992.800,022.880,00146K31
20/02/2020-0,49%-13,702.787,512.816,002.781,002.896,00178K36
19/02/20200,04%1,212.801,212.800,102.780,002.874,94449K63
18/02/2020-2,13%-61,022.800,002.940,022.800,003.027,00454K86
17/02/2020-7,02%-215,972.861,023.077,072.851,003.089,99828K152
14/02/2020-0,61%-19,013.076,993.098,003.030,013.125,00228K33
13/02/2020-0,13%-4,003.096,003.100,033.009,013.171,89223K44
12/02/20204,69%139,003.100,002.961,002.961,003.119,98323K56
11/02/20205,19%146,002.961,002.850,002.758,002.961,00241K60
10/02/2020-3,79%-111,002.815,003.000,002.680,003.000,00571K110
07/02/2020-5,61%-174,002.926,003.100,002.720,013.100,00977K152
06/02/2020-6,40%-212,013.100,003.318,013.000,003.330,00800K135
05/02/2020-4,83%-167,983.312,013.410,513.312,013.499,99228K37
04/02/2020-0,46%-16,013.479,993.501,003.410,503.584,99262K34
03/02/2020--3.496,003.459,003.381,103.496,95114K21


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito