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
02/07/2025	-8,33%	-0,04	0,44	0,48	0,44	0,48	3K	35
01/07/2025	0,00%	0,00	0,48	0,44	0,44	0,48	508K	47
27/06/2025	2,13%	0,01	0,48	0,47	0,46	0,48	19K	25
26/06/2025	-2,08%	-0,01	0,47	0,47	0,45	0,48	305K	34
25/06/2025	2,13%	0,01	0,48	0,47	0,46	0,48	55K	53
24/06/2025	14,63%	0,06	0,47	0,40	0,40	0,47	297K	57
23/06/2025	7,89%	0,03	0,41	0,40	0,40	0,43	73K	44

20/06/2025	-5,00%	-0,02	0,38	0,40	0,38	0,42	35K	41
18/06/2025	11,11%	0,04	0,40	0,37	0,36	0,40	56K	49
17/06/2025	0,00%	0,00	0,36	0,36	0,36	0,38	5K	10
16/06/2025	5,88%	0,02	0,36	0,34	0,34	0,37	31K	23
13/06/2025	-2,86%	-0,01	0,34	0,35	0,34	0,35	390	7
12/06/2025	2,94%	0,01	0,35	0,34	0,34	0,35	24K	167
11/06/2025	0,00%	0,00	0,34	0,33	0,33	0,34	10	5
10/06/2025	0,00%	0,00	0,34	0,34	0,32	0,34	21K	25
09/06/2025	-2,86%	-0,01	0,34	0,34	0,34	0,35	6K	26
06/06/2025	0,00%	0,00	0,35	0,34	0,34	0,35	285	7
05/06/2025	6,06%	0,02	0,35	0,35	0,34	0,35	47	14
04/06/2025	-2,94%	-0,01	0,33	0,34	0,33	0,35	3K	16
03/06/2025	0,00%	0,00	0,34	0,35	0,33	0,35	5K	11
02/06/2025	0,00%	0,00	0,34	0,34	0,34	0,35	2K	20
30/05/2025	0,00%	0,00	0,34	0,34	0,34	0,35	5K	11
29/05/2025	-2,86%	-0,01	0,34	0,34	0,34	0,35	45	8
28/05/2025	2,94%	0,01	0,35	0,34	0,34	0,35	68	16
27/05/2025	-2,86%	-0,01	0,34	0,34	0,34	0,35	4K	13
26/05/2025	0,00%	0,00	0,35	0,35	0,34	0,35	586	11
23/05/2025	0,00%	0,00	0,35	0,35	0,34	0,35	2K	21
22/05/2025	0,00%	0,00	0,35	0,34	0,34	0,35	203	16
21/05/2025	0,00%	0,00	0,35	0,35	0,34	0,35	794	7
20/05/2025	0,00%	0,00	0,35	0,35	0,34	0,36	8K	33
19/05/2025	0,00%	0,00	0,35	0,35	0,34	0,36	9K	18
16/05/2025	-2,78%	-0,01	0,35	0,36	0,35	0,36	4K	9
15/05/2025	2,86%	0,01	0,36	0,36	0,35	0,36	7K	34
14/05/2025	2,94%	0,01	0,35	0,34	0,34	0,35	26K	21
13/05/2025	0,00%	0,00	0,34	0,34	0,34	0,34	2K	7
12/05/2025	3,03%	0,01	0,34	0,33	0,33	0,34	20K	14
09/05/2025	0,00%	0,00	0,33	0,32	0,32	0,34	11K	15
08/05/2025	0,00%	0,00	0,33	0,32	0,32	0,34	2K	11
07/05/2025	-2,94%	-0,01	0,33	0,34	0,33	0,34	345	10
06/05/2025	6,25%	0,02	0,34	0,33	0,32	0,34	5K	53
05/05/2025	-3,03%	-0,01	0,32	0,33	0,32	0,33	14K	10
02/05/2025	0,00%	0,00	0,33	0,33	0,32	0,34	9K	18
30/04/2025	-2,94%	-0,01	0,33	0,33	0,33	0,34	3K	7
29/04/2025	3,03%	0,01	0,34	0,34	0,33	0,34	130	7
28/04/2025	0,00%	0,00	0,33	0,33	0,33	0,34	734	9
25/04/2025	0,00%	0,00	0,33	0,33	0,33	0,34	293	12
24/04/2025	-2,94%	-0,01	0,33	0,34	0,33	0,34	23K	17
23/04/2025	3,03%	0,01	0,34	0,33	0,33	0,34	1K	10
22/04/2025	-2,94%	-0,01	0,33	0,34	0,32	0,34	5K	20
17/04/2025	6,25%	0,02	0,34	0,33	0,32	0,34	13K	26
16/04/2025	-3,03%	-0,01	0,32	0,33	0,31	0,33	785	18
15/04/2025	3,12%	0,01	0,33	0,33	0,32	0,33	357	497
14/04/2025	3,23%	0,01	0,32	0,31	0,30	0,33	15K	28
11/04/2025	0,00%	0,00	0,31	0,32	0,31	0,32	332	7
10/04/2025	0,00%	0,00	0,31	0,32	0,31	0,32	13K	12
09/04/2025	-3,12%	-0,01	0,31	0,31	0,31	0,32	7K	90
08/04/2025	-3,03%	-0,01	0,32	0,33	0,31	0,34	75K	57
07/04/2025	-5,71%	-0,02	0,33	0,35	0,32	0,35	92K	66
04/04/2025	-2,78%	-0,01	0,35	0,37	0,35	0,37	12K	19
03/04/2025	0,00%	0,00	0,36	0,37	0,36	0,37	9K	22
02/04/2025	-2,70%	-0,01	0,36	0,37	0,35	0,38	63K	54
01/04/2025	-2,63%	-0,01	0,37	0,37	0,37	0,38	9K	37
31/03/2025	-2,56%	-0,01	0,38	0,39	0,37	0,39	60K	344
28/03/2025	-13,33%	-0,06	0,39	0,45	0,38	0,45	415K	70
27/03/2025	15,38%	0,06	0,45	0,39	0,39	0,47	334K	79
26/03/2025	-2,50%	-0,01	0,39	0,39	0,39	0,40	206	15
25/03/2025	-6,98%	-0,03	0,40	0,42	0,39	0,42	1M	37
24/03/2025	2,38%	0,01	0,43	0,41	0,41	0,44	29K	50
21/03/2025	-4,55%	-0,02	0,42	0,44	0,42	0,46	280M	164
20/03/2025	0,00%	0,00	0,44	0,44	0,43	0,45	154K	41
19/03/2025	0,00%	0,00	0,44	0,44	0,44	0,45	181K	52
18/03/2025	0,00%	0,00	0,44	0,44	0,43	0,44	192K	11
17/03/2025	0,00%	0,00	0,44	0,45	0,43	0,45	143K	83
14/03/2025	2,33%	0,01	0,44	0,43	0,43	0,45	21K	20
13/03/2025	-4,44%	-0,02	0,43	0,45	0,43	0,45	39K	15
12/03/2025	4,65%	0,02	0,45	0,44	0,43	0,45	30K	23
11/03/2025	-2,27%	-0,01	0,43	0,43	0,43	0,44	124K	28
10/03/2025	2,33%	0,01	0,44	0,44	0,43	0,44	477	18
07/03/2025	-4,44%	-0,02	0,43	0,43	0,43	0,44	22K	23
06/03/2025	0,00%	0,00	0,45	0,45	0,42	0,45	150K	66
05/03/2025	2,27%	0,01	0,45	0,44	0,43	0,45	99K	85
28/02/2025	0,00%	0,00	0,44	0,43	0,43	0,44	151K	23
27/02/2025	4,76%	0,02	0,44	0,43	0,41	0,44	168K	51
26/02/2025	-4,55%	-0,02	0,42	0,44	0,42	0,44	301K	55
25/02/2025	15,79%	0,06	0,44	0,39	0,38	0,44	632K	165
24/02/2025	-2,56%	-0,01	0,38	0,40	0,38	0,41	128K	96
21/02/2025	-4,88%	-0,02	0,39	0,41	0,39	0,41	44K	30
20/02/2025	5,13%	0,02	0,41	0,38	0,37	0,41	219K	79
19/02/2025	2,63%	0,01	0,39	0,37	0,37	0,39	55K	72
18/02/2025	0,00%	0,00	0,38	0,37	0,37	0,38	14K	22
17/02/2025	0,00%	0,00	0,38	0,37	0,37	0,38	84K	192
14/02/2025	0,00%	0,00	0,38	0,36	0,36	0,38	43K	39
13/02/2025	5,56%	0,02	0,38	0,36	0,35	0,38	65K	50
12/02/2025	0,00%	0,00	0,36	0,34	0,34	0,36	255	14
11/02/2025	0,00%	0,00	0,36	0,35	0,34	0,36	46	13
10/02/2025	0,00%	0,00	0,36	0,36	0,34	0,36	2K	26
07/02/2025	2,86%	0,01	0,36	0,35	0,34	0,36	56K	88
06/02/2025	6,06%	0,02	0,35	0,33	0,33	0,35	55K	21
05/02/2025	0,00%	0,00	0,33	0,34	0,32	0,36	226K	87
04/02/2025	-2,94%	-0,01	0,33	0,34	0,33	0,35	133K	42
03/02/2025	-5,56%	-0,02	0,34	0,36	0,33	0,36	41K	27
31/01/2025	0,00%	0,00	0,36	0,36	0,34	0,36	684	18
30/01/2025	2,86%	0,01	0,36	0,35	0,33	0,36	19K	33
29/01/2025	2,94%	0,01	0,35	0,34	0,33	0,35	63K	43
28/01/2025	3,03%	0,01	0,34	0,33	0,32	0,34	48K	28
27/01/2025	-2,94%	-0,01	0,33	0,34	0,33	0,35	100K	59
24/01/2025	0,00%	0,00	0,34	0,35	0,33	0,35	9K	25
23/01/2025	-5,56%	-0,02	0,34	0,36	0,34	0,36	25K	35
22/01/2025	2,86%	0,01	0,36	0,35	0,33	0,36	50K	182
21/01/2025	-2,78%	-0,01	0,35	0,35	0,33	0,36	95K	50
20/01/2025	0,00%	0,00	0,36	0,36	0,34	0,38	45K	52
17/01/2025	0,00%	0,00	0,36	0,36	0,35	0,37	9K	56
16/01/2025	-2,70%	-0,01	0,36	0,37	0,35	0,37	110K	43
15/01/2025	5,71%	0,02	0,37	0,36	0,35	0,37	39K	56
14/01/2025	-2,78%	-0,01	0,35	0,36	0,34	0,36	16K	50
13/01/2025	2,86%	0,01	0,36	0,35	0,35	0,37	20K	31
10/01/2025	-2,78%	-0,01	0,35	0,36	0,35	0,37	30K	63
09/01/2025	0,00%	0,00	0,36	0,37	0,36	0,37	41K	29
08/01/2025	0,00%	0,00	0,36	0,36	0,33	0,36	52K	115
07/01/2025	0,00%	0,00	0,36	0,36	0,34	0,37	21K	49
06/01/2025	9,09%	0,03	0,36	0,33	0,32	0,39	137K	280
03/01/2025	0,00%	0,00	0,33	0,32	0,31	0,33	7K	92
02/01/2025	6,45%	0,02	0,33	0,31	0,31	0,33	2K	40
30/12/2024	6,90%	0,02	0,31	0,29	0,28	0,34	42K	159
27/12/2024	-9,38%	-0,03	0,29	0,32	0,29	0,32	397K	201
26/12/2024	-5,88%	-0,02	0,32	0,34	0,31	0,34	42K	185
23/12/2024	0,00%	0,00	0,34	0,34	0,32	0,34	47K	120
20/12/2024	3,03%	0,01	0,34	0,33	0,32	0,34	21K	111
19/12/2024	-5,71%	-0,02	0,33	0,35	0,33	0,37	117K	226
18/12/2024	-7,89%	-0,03	0,35	0,38	0,35	0,38	98K	103
17/12/2024	2,70%	0,01	0,38	0,38	0,35	0,38	53K	59
16/12/2024	-7,50%	-0,03	0,37	0,40	0,37	0,40	11K	59
13/12/2024	0,00%	0,00	0,40	0,40	0,38	0,43	121K	142
12/12/2024	-	-	0,40	0,41	0,38	0,42	80K	61

Date,Open,High,Low,Close,Volume
02-Jul-25,0.48,0.48,0.44,0.44,2716
01-Jul-25,0.44,0.48,0.44,0.48,507713
27-Jun-25,0.47,0.48,0.46,0.48,18724
26-Jun-25,0.47,0.48,0.45,0.47,304657
25-Jun-25,0.47,0.48,0.46,0.48,55365
24-Jun-25,0.40,0.47,0.40,0.47,297086
23-Jun-25,0.40,0.43,0.40,0.41,73353
20-Jun-25,0.40,0.42,0.38,0.38,34944
18-Jun-25,0.37,0.40,0.36,0.40,56386
17-Jun-25,0.36,0.38,0.36,0.36,5478
16-Jun-25,0.34,0.37,0.34,0.36,30737
13-Jun-25,0.35,0.35,0.34,0.34,390
12-Jun-25,0.34,0.35,0.34,0.35,24441
11-Jun-25,0.33,0.34,0.33,0.34,10
10-Jun-25,0.34,0.34,0.32,0.34,20670
09-Jun-25,0.34,0.35,0.34,0.34,5712
06-Jun-25,0.34,0.35,0.34,0.35,285
05-Jun-25,0.35,0.35,0.34,0.35,47
04-Jun-25,0.34,0.35,0.33,0.33,3456
03-Jun-25,0.35,0.35,0.33,0.34,4699
02-Jun-25,0.34,0.35,0.34,0.34,1591
30-May-25,0.34,0.35,0.34,0.34,4660
29-May-25,0.34,0.35,0.34,0.34,45
28-May-25,0.34,0.35,0.34,0.35,68
27-May-25,0.34,0.35,0.34,0.34,4139
26-May-25,0.35,0.35,0.34,0.35,586
23-May-25,0.35,0.35,0.34,0.35,2283
22-May-25,0.34,0.35,0.34,0.35,203
21-May-25,0.35,0.35,0.34,0.35,794
20-May-25,0.35,0.36,0.34,0.35,7591
19-May-25,0.35,0.36,0.34,0.35,9482
16-May-25,0.36,0.36,0.35,0.35,3994
15-May-25,0.36,0.36,0.35,0.36,6994
14-May-25,0.34,0.35,0.34,0.35,25922
13-May-25,0.34,0.34,0.34,0.34,1700
12-May-25,0.33,0.34,0.33,0.34,19716
09-May-25,0.32,0.34,0.32,0.33,10982
08-May-25,0.32,0.34,0.32,0.33,1847
07-May-25,0.34,0.34,0.33,0.33,345
06-May-25,0.33,0.34,0.32,0.34,4665
05-May-25,0.33,0.33,0.32,0.32,14137
02-May-25,0.33,0.34,0.32,0.33,8642
30-Apr-25,0.33,0.34,0.33,0.33,3095
29-Apr-25,0.34,0.34,0.33,0.34,130
28-Apr-25,0.33,0.34,0.33,0.33,734
25-Apr-25,0.33,0.34,0.33,0.33,293
24-Apr-25,0.34,0.34,0.33,0.33,22811
23-Apr-25,0.33,0.34,0.33,0.34,1084
22-Apr-25,0.34,0.34,0.32,0.33,4921
17-Apr-25,0.33,0.34,0.32,0.34,12551
16-Apr-25,0.33,0.33,0.31,0.32,785
15-Apr-25,0.33,0.33,0.32,0.33,357
14-Apr-25,0.31,0.33,0.30,0.32,15315
11-Apr-25,0.32,0.32,0.31,0.31,332
10-Apr-25,0.32,0.32,0.31,0.31,13218
09-Apr-25,0.31,0.32,0.31,0.31,6814
08-Apr-25,0.33,0.34,0.31,0.32,74702
07-Apr-25,0.35,0.35,0.32,0.33,91971
04-Apr-25,0.37,0.37,0.35,0.35,12215
03-Apr-25,0.37,0.37,0.36,0.36,9180
02-Apr-25,0.37,0.38,0.35,0.36,62642
01-Apr-25,0.37,0.38,0.37,0.37,9044
31-Mar-25,0.39,0.39,0.37,0.38,59629
28-Mar-25,0.45,0.45,0.38,0.39,414938
27-Mar-25,0.39,0.47,0.39,0.45,334265
26-Mar-25,0.39,0.40,0.39,0.39,206
25-Mar-25,0.42,0.42,0.39,0.40,1268677
24-Mar-25,0.41,0.44,0.41,0.43,28619
21-Mar-25,0.44,0.46,0.42,0.42,280429951
20-Mar-25,0.44,0.45,0.43,0.44,153875
19-Mar-25,0.44,0.45,0.44,0.44,181343
18-Mar-25,0.44,0.44,0.43,0.44,191845
17-Mar-25,0.45,0.45,0.43,0.44,143039
14-Mar-25,0.43,0.45,0.43,0.44,21028
13-Mar-25,0.45,0.45,0.43,0.43,38522
12-Mar-25,0.44,0.45,0.43,0.45,30290
11-Mar-25,0.43,0.44,0.43,0.43,123800
10-Mar-25,0.44,0.44,0.43,0.44,477
07-Mar-25,0.43,0.44,0.43,0.43,22038
06-Mar-25,0.45,0.45,0.42,0.45,150496
05-Mar-25,0.44,0.45,0.43,0.45,99477
28-Feb-25,0.43,0.44,0.43,0.44,150813
27-Feb-25,0.43,0.44,0.41,0.44,168437
26-Feb-25,0.44,0.44,0.42,0.42,300601
25-Feb-25,0.39,0.44,0.38,0.44,631658
24-Feb-25,0.40,0.41,0.38,0.38,127881
21-Feb-25,0.41,0.41,0.39,0.39,43811
20-Feb-25,0.38,0.41,0.37,0.41,219421
19-Feb-25,0.37,0.39,0.37,0.39,55265
18-Feb-25,0.37,0.38,0.37,0.38,14158
17-Feb-25,0.37,0.38,0.37,0.38,83587
14-Feb-25,0.36,0.38,0.36,0.38,43490
13-Feb-25,0.36,0.38,0.35,0.38,64739
12-Feb-25,0.34,0.36,0.34,0.36,255
11-Feb-25,0.35,0.36,0.34,0.36,46
10-Feb-25,0.36,0.36,0.34,0.36,2138
07-Feb-25,0.35,0.36,0.34,0.36,56495
06-Feb-25,0.33,0.35,0.33,0.35,55337
05-Feb-25,0.34,0.36,0.32,0.33,225644
04-Feb-25,0.34,0.35,0.33,0.33,133181
03-Feb-25,0.36,0.36,0.33,0.34,41272
31-Jan-25,0.36,0.36,0.34,0.36,684
30-Jan-25,0.35,0.36,0.33,0.36,19350
29-Jan-25,0.34,0.35,0.33,0.35,62619
28-Jan-25,0.33,0.34,0.32,0.34,48242
27-Jan-25,0.34,0.35,0.33,0.33,99668
24-Jan-25,0.35,0.35,0.33,0.34,8886
23-Jan-25,0.36,0.36,0.34,0.34,25489
22-Jan-25,0.35,0.36,0.33,0.36,50281
21-Jan-25,0.35,0.36,0.33,0.35,94936
20-Jan-25,0.36,0.38,0.34,0.36,45049
17-Jan-25,0.36,0.37,0.35,0.36,8703
16-Jan-25,0.37,0.37,0.35,0.36,109823
15-Jan-25,0.36,0.37,0.35,0.37,39137
14-Jan-25,0.36,0.36,0.34,0.35,16362
13-Jan-25,0.35,0.37,0.35,0.36,19682
10-Jan-25,0.36,0.37,0.35,0.35,29733
09-Jan-25,0.37,0.37,0.36,0.36,40890
08-Jan-25,0.36,0.36,0.33,0.36,51584
07-Jan-25,0.36,0.37,0.34,0.36,21322
06-Jan-25,0.33,0.39,0.32,0.36,137299
03-Jan-25,0.32,0.33,0.31,0.33,6622
02-Jan-25,0.31,0.33,0.31,0.33,2065
30-Dec-24,0.29,0.34,0.28,0.31,42450
27-Dec-24,0.32,0.32,0.29,0.29,397264
26-Dec-24,0.34,0.34,0.31,0.32,41996
23-Dec-24,0.34,0.34,0.32,0.34,46748
20-Dec-24,0.33,0.34,0.32,0.34,20722
19-Dec-24,0.35,0.37,0.33,0.33,116878
18-Dec-24,0.38,0.38,0.35,0.35,97708
17-Dec-24,0.38,0.38,0.35,0.38,52511
16-Dec-24,0.40,0.40,0.37,0.37,10949
13-Dec-24,0.40,0.43,0.38,0.40,120760
12-Dec-24,0.41,0.42,0.38,0.40,79867

*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