Cotação atual, histórico e gráfico do papel: FNAM11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FNAM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,00%	0,00	0,33	0,33	0,32	0,33	425	21
18/11/2024	0,00%	0,00	0,33	0,33	0,32	0,34	28K	56
14/11/2024	3,12%	0,01	0,33	0,33	0,32	0,34	87K	44
13/11/2024	-8,57%	-0,03	0,32	0,35	0,32	0,36	220K	192
12/11/2024	6,06%	0,02	0,35	0,32	0,32	0,35	225K	57
11/11/2024	-8,33%	-0,03	0,33	0,36	0,33	0,36	198K	96
08/11/2024	0,00%	0,00	0,36	0,36	0,34	0,36	48K	34

07/11/2024	2,86%	0,01	0,36	0,35	0,35	0,36	11K	57
06/11/2024	2,94%	0,01	0,35	0,35	0,34	0,35	8K	24
05/11/2024	-5,56%	-0,02	0,34	0,37	0,34	0,37	107K	58
04/11/2024	2,86%	0,01	0,36	0,36	0,32	0,36	702K	453
01/11/2024	-7,89%	-0,03	0,35	0,36	0,35	0,37	66K	34
31/10/2024	0,00%	0,00	0,38	0,38	0,37	0,38	15K	26
30/10/2024	2,70%	0,01	0,38	0,38	0,36	0,38	32K	136
29/10/2024	-2,63%	-0,01	0,37	0,37	0,37	0,38	82	5
28/10/2024	0,00%	0,00	0,38	0,38	0,37	0,38	3K	51
25/10/2024	-2,56%	-0,01	0,38	0,38	0,38	0,39	7K	17
24/10/2024	0,00%	0,00	0,39	0,39	0,38	0,39	12K	22
23/10/2024	0,00%	0,00	0,39	0,39	0,38	0,39	42K	33
22/10/2024	0,00%	0,00	0,39	0,39	0,37	0,39	2K	56
21/10/2024	5,41%	0,02	0,39	0,38	0,38	0,39	13K	51
18/10/2024	-2,63%	-0,01	0,37	0,38	0,37	0,39	14K	53
17/10/2024	5,56%	0,02	0,38	0,37	0,36	0,38	22K	76
16/10/2024	0,00%	0,00	0,36	0,36	0,35	0,37	20K	95
15/10/2024	2,86%	0,01	0,36	0,35	0,34	0,36	6K	29
14/10/2024	0,00%	0,00	0,35	0,35	0,34	0,36	379	57
11/10/2024	0,00%	0,00	0,35	0,35	0,34	0,36	6K	123
10/10/2024	0,00%	0,00	0,35	0,35	0,34	0,35	1K	33
09/10/2024	0,00%	0,00	0,35	0,34	0,34	0,35	477	34
08/10/2024	0,00%	0,00	0,35	0,34	0,34	0,35	283	49
07/10/2024	2,94%	0,01	0,35	0,36	0,34	0,36	5K	90
04/10/2024	-5,56%	-0,02	0,34	0,36	0,32	0,36	31K	83
03/10/2024	2,86%	0,01	0,36	0,35	0,34	0,36	18K	141
02/10/2024	0,00%	0,00	0,35	0,35	0,35	0,37	15K	61
01/10/2024	-12,50%	-0,05	0,35	0,40	0,34	0,40	80K	190
30/09/2024	0,00%	0,00	0,40	0,40	0,36	0,40	30K	99
27/09/2024	0,00%	0,00	0,40	0,40	0,37	0,40	18K	67
26/09/2024	-6,98%	-0,03	0,40	0,42	0,33	0,43	346K	433
25/09/2024	0,00%	0,00	0,43	0,43	0,41	0,44	9K	76
24/09/2024	-2,27%	-0,01	0,43	0,44	0,41	0,44	25K	134
23/09/2024	-2,22%	-0,01	0,44	0,45	0,42	0,45	9K	76
20/09/2024	-2,17%	-0,01	0,45	0,45	0,44	0,46	45K	165
19/09/2024	0,00%	0,00	0,46	0,46	0,43	0,46	70K	93
18/09/2024	4,55%	0,02	0,46	0,45	0,44	0,47	77K	125
17/09/2024	-4,35%	-0,02	0,44	0,46	0,44	0,49	142K	385
16/09/2024	0,00%	0,00	0,46	0,45	0,43	0,46	40K	116
13/09/2024	4,55%	0,02	0,46	0,44	0,44	0,48	117K	181
12/09/2024	0,00%	0,00	0,44	0,44	0,42	0,44	10K	54
11/09/2024	0,00%	0,00	0,44	0,43	0,43	0,44	8K	95
10/09/2024	2,33%	0,01	0,44	0,43	0,41	0,44	34K	186
09/09/2024	4,88%	0,02	0,43	0,42	0,42	0,43	15K	48
06/09/2024	-6,82%	-0,03	0,41	0,44	0,41	0,44	80K	68
05/09/2024	-2,22%	-0,01	0,44	0,45	0,42	0,45	80K	156
04/09/2024	4,65%	0,02	0,45	0,43	0,41	0,45	40K	184
03/09/2024	0,00%	0,00	0,43	0,43	0,42	0,43	12K	65
02/09/2024	0,00%	0,00	0,43	0,43	0,41	0,43	92K	167
30/08/2024	4,88%	0,02	0,43	0,41	0,39	0,43	60K	341
29/08/2024	0,00%	0,00	0,41	0,41	0,40	0,41	8K	26
28/08/2024	0,00%	0,00	0,41	0,41	0,40	0,41	10K	33
27/08/2024	0,00%	0,00	0,41	0,41	0,40	0,41	47K	156
26/08/2024	-2,38%	-0,01	0,41	0,40	0,39	0,42	52K	112
23/08/2024	2,44%	0,01	0,42	0,41	0,40	0,42	71K	42
22/08/2024	0,00%	0,00	0,41	0,41	0,39	0,41	10K	83
21/08/2024	5,13%	0,02	0,41	0,39	0,38	0,41	52K	47
20/08/2024	0,00%	0,00	0,39	0,40	0,39	0,42	108K	640
19/08/2024	-7,14%	-0,03	0,39	0,42	0,39	0,42	53K	199
16/08/2024	-6,67%	-0,03	0,42	0,45	0,40	0,45	84K	62
15/08/2024	4,65%	0,02	0,45	0,43	0,41	0,45	58K	184
14/08/2024	-6,52%	-0,03	0,43	0,46	0,43	0,46	10K	58
13/08/2024	0,00%	0,00	0,46	0,46	0,44	0,46	3K	42
12/08/2024	2,22%	0,01	0,46	0,45	0,44	0,46	13K	98
09/08/2024	-2,17%	-0,01	0,45	0,45	0,45	0,46	7K	117
08/08/2024	-2,13%	-0,01	0,46	0,46	0,42	0,47	69K	164
07/08/2024	14,63%	0,06	0,47	0,41	0,40	0,47	379K	127
06/08/2024	0,00%	0,00	0,41	0,40	0,39	0,41	15K	34
05/08/2024	0,00%	0,00	0,41	0,40	0,39	0,41	9K	64
02/08/2024	0,00%	0,00	0,41	0,41	0,39	0,41	6K	51
01/08/2024	0,00%	0,00	0,41	0,41	0,39	0,41	98	148
31/07/2024	0,00%	0,00	0,41	0,41	0,40	0,41	10K	23
30/07/2024	-2,38%	-0,01	0,41	0,41	0,40	0,41	2K	28
29/07/2024	0,00%	0,00	0,42	0,42	0,40	0,42	2K	20
26/07/2024	2,44%	0,01	0,42	0,41	0,40	0,42	10K	18
25/07/2024	2,50%	0,01	0,41	0,40	0,40	0,41	4K	18
24/07/2024	0,00%	0,00	0,40	0,40	0,39	0,40	884	147
23/07/2024	0,00%	0,00	0,40	0,40	0,39	0,40	5K	35
22/07/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	10K	62
19/07/2024	2,50%	0,01	0,41	0,39	0,39	0,41	3K	16
18/07/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	4K	22
17/07/2024	2,50%	0,01	0,41	0,40	0,40	0,41	1K	16
16/07/2024	-6,98%	-0,03	0,40	0,43	0,40	0,43	19K	34
15/07/2024	2,38%	0,01	0,43	0,42	0,41	0,43	8K	37
12/07/2024	-2,33%	-0,01	0,42	0,42	0,40	0,43	6K	35
11/07/2024	0,00%	0,00	0,43	0,43	0,41	0,43	265	21
10/07/2024	0,00%	0,00	0,43	0,43	0,42	0,43	144	67
09/07/2024	0,00%	0,00	0,43	0,43	0,41	0,43	296K	26
08/07/2024	-2,27%	-0,01	0,43	0,44	0,39	0,44	32K	77
05/07/2024	2,33%	0,01	0,44	0,44	0,41	0,44	16K	79
04/07/2024	-4,44%	-0,02	0,43	0,44	0,42	0,45	309K	54
03/07/2024	0,00%	0,00	0,45	0,45	0,44	0,45	45K	50
02/07/2024	0,00%	0,00	0,45	0,45	0,44	0,45	5K	119
01/07/2024	0,00%	0,00	0,45	0,45	0,43	0,45	24K	55
28/06/2024	0,00%	0,00	0,45	0,45	0,44	0,45	4K	36
27/06/2024	0,00%	0,00	0,45	0,45	0,44	0,45	12K	138
26/06/2024	-15,09%	-0,08	0,45	0,56	0,44	0,56	120K	607
25/06/2024	-7,02%	-0,04	0,53	0,57	0,52	0,57	41K	59
24/06/2024	1,79%	0,01	0,57	0,56	0,55	0,57	7K	38
21/06/2024	-6,67%	-0,04	0,56	0,60	0,55	0,60	22K	317
20/06/2024	3,45%	0,02	0,60	0,59	0,58	0,62	137K	308
19/06/2024	16,00%	0,08	0,58	0,51	0,51	0,63	695K	615
18/06/2024	-7,41%	-0,04	0,50	0,53	0,50	0,54	45K	282
17/06/2024	3,85%	0,02	0,54	0,52	0,51	0,54	36K	223
14/06/2024	6,12%	0,03	0,52	0,49	0,49	0,52	237K	251
13/06/2024	-2,00%	-0,01	0,49	0,51	0,47	0,53	50K	203
12/06/2024	6,38%	0,03	0,50	0,46	0,46	0,51	355K	423
11/06/2024	0,00%	0,00	0,47	0,47	0,45	0,47	334	111
10/06/2024	0,00%	0,00	0,47	0,47	0,45	0,47	5K	357
07/06/2024	2,17%	0,01	0,47	0,46	0,44	0,48	127K	107
06/06/2024	9,52%	0,04	0,46	0,42	0,42	0,46	153K	1.012
05/06/2024	0,00%	0,00	0,42	0,42	0,40	0,42	8K	142
04/06/2024	2,44%	0,01	0,42	0,41	0,40	0,42	17K	339
03/06/2024	0,00%	0,00	0,41	0,41	0,40	0,42	9K	72
31/05/2024	0,00%	0,00	0,41	0,41	0,40	0,41	13K	29
29/05/2024	0,00%	0,00	0,41	0,41	0,41	0,41	7K	13
28/05/2024	7,89%	0,03	0,41	0,39	0,38	0,41	10K	238
27/05/2024	0,00%	0,00	0,38	0,38	0,37	0,39	7K	101
24/05/2024	-5,00%	-0,02	0,38	0,40	0,38	0,41	15K	146
23/05/2024	0,00%	0,00	0,40	0,40	0,39	0,40	8K	189
22/05/2024	0,00%	0,00	0,40	0,40	0,39	0,40	9K	92
21/05/2024	5,26%	0,02	0,40	0,38	0,37	0,41	335K	361
20/05/2024	-15,56%	-0,07	0,38	0,45	0,38	0,45	413K	254
17/05/2024	-4,26%	-0,02	0,45	0,46	0,44	0,49	23K	112
16/05/2024	-2,08%	-0,01	0,47	0,48	0,45	0,48	166	35
15/05/2024	0,00%	0,00	0,48	0,49	0,46	0,49	5K	231
14/05/2024	-	-	0,48	0,49	0,47	0,49	73	55

Date,Open,High,Low,Close,Volume
19-Nov-24,0.33,0.33,0.32,0.33,425
18-Nov-24,0.33,0.34,0.32,0.33,28432
14-Nov-24,0.33,0.34,0.32,0.33,87197
13-Nov-24,0.35,0.36,0.32,0.32,220466
12-Nov-24,0.32,0.35,0.32,0.35,224940
11-Nov-24,0.36,0.36,0.33,0.33,198339
08-Nov-24,0.36,0.36,0.34,0.36,47947
07-Nov-24,0.35,0.36,0.35,0.36,10659
06-Nov-24,0.35,0.35,0.34,0.35,8476
05-Nov-24,0.37,0.37,0.34,0.34,107075
04-Nov-24,0.36,0.36,0.32,0.36,701603
01-Nov-24,0.36,0.37,0.35,0.35,66314
31-Oct-24,0.38,0.38,0.37,0.38,14732
30-Oct-24,0.38,0.38,0.36,0.38,32244
29-Oct-24,0.37,0.38,0.37,0.37,82
28-Oct-24,0.38,0.38,0.37,0.38,2733
25-Oct-24,0.38,0.39,0.38,0.38,7183
24-Oct-24,0.39,0.39,0.38,0.39,12173
23-Oct-24,0.39,0.39,0.38,0.39,42332
22-Oct-24,0.39,0.39,0.37,0.39,1717
21-Oct-24,0.38,0.39,0.38,0.39,12787
18-Oct-24,0.38,0.39,0.37,0.37,14286
17-Oct-24,0.37,0.38,0.36,0.38,22408
16-Oct-24,0.36,0.37,0.35,0.36,20339
15-Oct-24,0.35,0.36,0.34,0.36,5593
14-Oct-24,0.35,0.36,0.34,0.35,379
11-Oct-24,0.35,0.36,0.34,0.35,5774
10-Oct-24,0.35,0.35,0.34,0.35,1230
09-Oct-24,0.34,0.35,0.34,0.35,477
08-Oct-24,0.34,0.35,0.34,0.35,283
07-Oct-24,0.36,0.36,0.34,0.35,5192
04-Oct-24,0.36,0.36,0.32,0.34,31099
03-Oct-24,0.35,0.36,0.34,0.36,17736
02-Oct-24,0.35,0.37,0.35,0.35,15394
01-Oct-24,0.40,0.40,0.34,0.35,79509
30-Sep-24,0.40,0.40,0.36,0.40,29777
27-Sep-24,0.40,0.40,0.37,0.40,17979
26-Sep-24,0.42,0.43,0.33,0.40,345690
25-Sep-24,0.43,0.44,0.41,0.43,9396
24-Sep-24,0.44,0.44,0.41,0.43,24876
23-Sep-24,0.45,0.45,0.42,0.44,9372
20-Sep-24,0.45,0.46,0.44,0.45,45019
19-Sep-24,0.46,0.46,0.43,0.46,70494
18-Sep-24,0.45,0.47,0.44,0.46,76710
17-Sep-24,0.46,0.49,0.44,0.44,141892
16-Sep-24,0.45,0.46,0.43,0.46,40364
13-Sep-24,0.44,0.48,0.44,0.46,116515
12-Sep-24,0.44,0.44,0.42,0.44,10105
11-Sep-24,0.43,0.44,0.43,0.44,7764
10-Sep-24,0.43,0.44,0.41,0.44,33581
09-Sep-24,0.42,0.43,0.42,0.43,14953
06-Sep-24,0.44,0.44,0.41,0.41,79748
05-Sep-24,0.45,0.45,0.42,0.44,79645
04-Sep-24,0.43,0.45,0.41,0.45,40074
03-Sep-24,0.43,0.43,0.42,0.43,12375
02-Sep-24,0.43,0.43,0.41,0.43,91716
30-Aug-24,0.41,0.43,0.39,0.43,59885
29-Aug-24,0.41,0.41,0.40,0.41,8174
28-Aug-24,0.41,0.41,0.40,0.41,9647
27-Aug-24,0.41,0.41,0.40,0.41,46740
26-Aug-24,0.40,0.42,0.39,0.41,51887
23-Aug-24,0.41,0.42,0.40,0.42,71148
22-Aug-24,0.41,0.41,0.39,0.41,10168
21-Aug-24,0.39,0.41,0.38,0.41,52412
20-Aug-24,0.40,0.42,0.39,0.39,108049
19-Aug-24,0.42,0.42,0.39,0.39,53323
16-Aug-24,0.45,0.45,0.40,0.42,83628
15-Aug-24,0.43,0.45,0.41,0.45,58196
14-Aug-24,0.46,0.46,0.43,0.43,9986
13-Aug-24,0.46,0.46,0.44,0.46,2888
12-Aug-24,0.45,0.46,0.44,0.46,12887
09-Aug-24,0.45,0.46,0.45,0.45,7495
08-Aug-24,0.46,0.47,0.42,0.46,68670
07-Aug-24,0.41,0.47,0.40,0.47,378938
06-Aug-24,0.40,0.41,0.39,0.41,15155
05-Aug-24,0.40,0.41,0.39,0.41,8783
02-Aug-24,0.41,0.41,0.39,0.41,6129
01-Aug-24,0.41,0.41,0.39,0.41,98
31-Jul-24,0.41,0.41,0.40,0.41,10218
30-Jul-24,0.41,0.41,0.40,0.41,1833
29-Jul-24,0.42,0.42,0.40,0.42,1799
26-Jul-24,0.41,0.42,0.40,0.42,10237
25-Jul-24,0.40,0.41,0.40,0.41,3704
24-Jul-24,0.40,0.40,0.39,0.40,884
23-Jul-24,0.40,0.40,0.39,0.40,5393
22-Jul-24,0.41,0.41,0.39,0.40,10136
19-Jul-24,0.39,0.41,0.39,0.41,3494
18-Jul-24,0.41,0.41,0.39,0.40,4229
17-Jul-24,0.40,0.41,0.40,0.41,1187
16-Jul-24,0.43,0.43,0.40,0.40,19266
15-Jul-24,0.42,0.43,0.41,0.43,8262
12-Jul-24,0.42,0.43,0.40,0.42,6476
11-Jul-24,0.43,0.43,0.41,0.43,265
10-Jul-24,0.43,0.43,0.42,0.43,144
09-Jul-24,0.43,0.43,0.41,0.43,296235
08-Jul-24,0.44,0.44,0.39,0.43,32460
05-Jul-24,0.44,0.44,0.41,0.44,16104
04-Jul-24,0.44,0.45,0.42,0.43,309438
03-Jul-24,0.45,0.45,0.44,0.45,44895
02-Jul-24,0.45,0.45,0.44,0.45,5348
01-Jul-24,0.45,0.45,0.43,0.45,23705
28-Jun-24,0.45,0.45,0.44,0.45,3649
27-Jun-24,0.45,0.45,0.44,0.45,12182
26-Jun-24,0.56,0.56,0.44,0.45,120307
25-Jun-24,0.57,0.57,0.52,0.53,40987
24-Jun-24,0.56,0.57,0.55,0.57,6885
21-Jun-24,0.60,0.60,0.55,0.56,22469
20-Jun-24,0.59,0.62,0.58,0.60,136830
19-Jun-24,0.51,0.63,0.51,0.58,694623
18-Jun-24,0.53,0.54,0.50,0.50,44786
17-Jun-24,0.52,0.54,0.51,0.54,36497
14-Jun-24,0.49,0.52,0.49,0.52,237265
13-Jun-24,0.51,0.53,0.47,0.49,49823
12-Jun-24,0.46,0.51,0.46,0.50,354523
11-Jun-24,0.47,0.47,0.45,0.47,334
10-Jun-24,0.47,0.47,0.45,0.47,4705
07-Jun-24,0.46,0.48,0.44,0.47,127048
06-Jun-24,0.42,0.46,0.42,0.46,152668
05-Jun-24,0.42,0.42,0.40,0.42,8255
04-Jun-24,0.41,0.42,0.40,0.42,17184
03-Jun-24,0.41,0.42,0.40,0.41,9164
31-May-24,0.41,0.41,0.40,0.41,12505
29-May-24,0.41,0.41,0.41,0.41,7499
28-May-24,0.39,0.41,0.38,0.41,10175
27-May-24,0.38,0.39,0.37,0.38,6520
24-May-24,0.40,0.41,0.38,0.38,14726
23-May-24,0.40,0.40,0.39,0.40,8373
22-May-24,0.40,0.40,0.39,0.40,8910
21-May-24,0.38,0.41,0.37,0.40,334648
20-May-24,0.45,0.45,0.38,0.38,413290
17-May-24,0.46,0.49,0.44,0.45,22755
16-May-24,0.48,0.48,0.45,0.47,166
15-May-24,0.49,0.49,0.46,0.48,4503
14-May-24,0.49,0.49,0.47,0.48,73

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNAM11