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
14/06/2021	-4,76%	-0,01	0,20	0,21	0,20	0,21	6K	84
11/06/2021	5,00%	0,01	0,21	0,21	0,19	0,21	69K	102
10/06/2021	5,26%	0,01	0,20	0,20	0,20	0,21	23K	172
09/06/2021	0,00%	0,00	0,19	0,20	0,19	0,21	55K	134
08/06/2021	-5,00%	-0,01	0,19	0,20	0,19	0,21	28K	85
07/06/2021	0,00%	0,00	0,20	0,20	0,19	0,21	34K	118
04/06/2021	0,00%	0,00	0,20	0,20	0,19	0,21	16K	96
02/06/2021	5,26%	0,01	0,20	0,19	0,19	0,21	141K	155
01/06/2021	0,00%	0,00	0,19	0,19	0,19	0,20	57K	80
31/05/2021	0,00%	0,00	0,19	0,20	0,18	0,20	32K	111
28/05/2021	0,00%	0,00	0,19	0,19	0,18	0,20	23K	137

27/05/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	51K	117
26/05/2021	0,00%	0,00	0,20	0,20	0,19	0,21	11K	102
25/05/2021	0,00%	0,00	0,20	0,19	0,19	0,20	68K	85
24/05/2021	-4,76%	-0,01	0,20	0,21	0,19	0,21	90K	173
21/05/2021	5,00%	0,01	0,21	0,21	0,20	0,22	391K	383
20/05/2021	0,00%	0,00	0,20	0,20	0,19	0,22	406K	699
19/05/2021	11,11%	0,02	0,20	0,18	0,18	0,20	117K	163
18/05/2021	-5,26%	-0,01	0,18	0,19	0,18	0,19	4K	46
17/05/2021	0,00%	0,00	0,19	0,20	0,19	0,20	187K	160
14/05/2021	5,56%	0,01	0,19	0,18	0,17	0,22	932K	1.128
13/05/2021	5,88%	0,01	0,18	0,18	0,17	0,18	36K	79
12/05/2021	6,25%	0,01	0,17	0,17	0,17	0,18	21K	79
11/05/2021	-5,88%	-0,01	0,16	0,18	0,16	0,18	3K	99
10/05/2021	6,25%	0,01	0,17	0,17	0,16	0,18	12K	95
07/05/2021	-5,88%	-0,01	0,16	0,17	0,16	0,18	34K	127
06/05/2021	0,00%	0,00	0,17	0,17	0,16	0,18	182K	131
05/05/2021	6,25%	0,01	0,17	0,16	0,16	0,17	17K	34
04/05/2021	-5,88%	-0,01	0,16	0,16	0,16	0,17	4K	76
03/05/2021	0,00%	0,00	0,17	0,17	0,16	0,17	10K	33
30/04/2021	0,00%	0,00	0,17	0,17	0,16	0,17	2K	45
29/04/2021	0,00%	0,00	0,17	0,16	0,16	0,17	2K	36
28/04/2021	6,25%	0,01	0,17	0,16	0,16	0,17	14K	67
27/04/2021	-5,88%	-0,01	0,16	0,17	0,16	0,17	22K	104
26/04/2021	6,25%	0,01	0,17	0,17	0,16	0,17	3K	41
23/04/2021	0,00%	0,00	0,16	0,17	0,16	0,17	2K	35
22/04/2021	-5,88%	-0,01	0,16	0,17	0,16	0,17	41K	60
20/04/2021	0,00%	0,00	0,17	0,17	0,16	0,17	28K	39
19/04/2021	0,00%	0,00	0,17	0,16	0,16	0,17	21K	46
16/04/2021	0,00%	0,00	0,17	0,16	0,16	0,17	33K	60
15/04/2021	0,00%	0,00	0,17	0,17	0,16	0,17	1K	41
14/04/2021	0,00%	0,00	0,17	0,17	0,16	0,17	26K	70
13/04/2021	0,00%	0,00	0,17	0,17	0,16	0,17	15K	67
12/04/2021	0,00%	0,00	0,17	0,17	0,16	0,17	5K	72
09/04/2021	0,00%	0,00	0,17	0,16	0,16	0,17	7K	50
08/04/2021	0,00%	0,00	0,17	0,16	0,16	0,17	8K	53
07/04/2021	0,00%	0,00	0,17	0,16	0,16	0,17	91K	153
06/04/2021	0,00%	0,00	0,17	0,16	0,16	0,17	4K	52
05/04/2021	0,00%	0,00	0,17	0,17	0,16	0,17	2K	35
01/04/2021	0,00%	0,00	0,17	0,17	0,16	0,17	2K	119
31/03/2021	6,25%	0,01	0,17	0,16	0,16	0,17	16K	46
30/03/2021	-5,88%	-0,01	0,16	0,17	0,16	0,17	13K	40
29/03/2021	0,00%	0,00	0,17	0,16	0,16	0,17	12K	48
26/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	26K	47
25/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	6K	40
24/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	7K	38
23/03/2021	0,00%	0,00	0,17	0,16	0,16	0,17	7K	76
22/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	2K	48
19/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	8K	33
18/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	57K	61
17/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	68K	94
16/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	89K	81
15/03/2021	0,00%	0,00	0,17	0,16	0,16	0,17	4K	55
12/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	21K	72
11/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	21K	303
10/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	7K	377
09/03/2021	6,25%	0,01	0,17	0,17	0,16	0,17	5K	146
08/03/2021	-5,88%	-0,01	0,16	0,17	0,16	0,17	11K	73
05/03/2021	0,00%	0,00	0,17	0,16	0,16	0,17	6K	92
04/03/2021	6,25%	0,01	0,17	0,16	0,16	0,17	11K	84
03/03/2021	-5,88%	-0,01	0,16	0,16	0,16	0,17	9K	67
02/03/2021	0,00%	0,00	0,17	0,16	0,16	0,17	6K	70
01/03/2021	0,00%	0,00	0,17	0,17	0,16	0,17	40K	99
26/02/2021	6,25%	0,01	0,17	0,17	0,16	0,18	130K	119
25/02/2021	-5,88%	-0,01	0,16	0,18	0,16	0,18	95K	165
24/02/2021	0,00%	0,00	0,17	0,17	0,17	0,18	12K	55
23/02/2021	0,00%	0,00	0,17	0,17	0,17	0,18	14K	93
22/02/2021	-5,56%	-0,01	0,17	0,17	0,17	0,18	15K	63
19/02/2021	0,00%	0,00	0,18	0,18	0,17	0,18	7K	44
18/02/2021	0,00%	0,00	0,18	0,17	0,17	0,18	118K	90
17/02/2021	5,88%	0,01	0,18	0,17	0,17	0,18	2K	55
12/02/2021	-5,56%	-0,01	0,17	0,18	0,17	0,18	2K	74
11/02/2021	-5,26%	-0,01	0,18	0,18	0,17	0,18	60K	93
10/02/2021	5,56%	0,01	0,19	0,18	0,17	0,19	259K	129
09/02/2021	5,88%	0,01	0,18	0,17	0,17	0,18	24K	83
08/02/2021	-5,56%	-0,01	0,17	0,18	0,17	0,18	25K	171
05/02/2021	0,00%	0,00	0,18	0,18	0,17	0,18	44K	73
04/02/2021	5,88%	0,01	0,18	0,17	0,17	0,18	26K	128
03/02/2021	-10,53%	-0,02	0,17	0,19	0,17	0,19	326K	212
02/02/2021	0,00%	0,00	0,19	0,18	0,18	0,19	23K	120
01/02/2021	5,56%	0,01	0,19	0,19	0,18	0,19	10K	86
29/01/2021	-5,26%	-0,01	0,18	0,18	0,18	0,19	29K	119
28/01/2021	5,56%	0,01	0,19	0,18	0,18	0,19	14K	81
27/01/2021	0,00%	0,00	0,18	0,18	0,18	0,19	12K	99
26/01/2021	-5,26%	-0,01	0,18	0,19	0,18	0,19	53K	145
22/01/2021	0,00%	0,00	0,19	0,19	0,18	0,19	32K	82
21/01/2021	5,56%	0,01	0,19	0,19	0,18	0,20	194K	302
20/01/2021	0,00%	0,00	0,18	0,18	0,17	0,19	98K	264
19/01/2021	0,00%	0,00	0,18	0,19	0,18	0,19	58K	125
18/01/2021	-5,26%	-0,01	0,18	0,18	0,18	0,19	27K	119
15/01/2021	5,56%	0,01	0,19	0,18	0,18	0,19	36K	103
14/01/2021	-5,26%	-0,01	0,18	0,19	0,18	0,19	41K	181
13/01/2021	0,00%	0,00	0,19	0,19	0,18	0,19	25K	124
12/01/2021	0,00%	0,00	0,19	0,18	0,18	0,19	35K	125
11/01/2021	0,00%	0,00	0,19	0,19	0,18	0,19	127K	183
08/01/2021	0,00%	0,00	0,19	0,19	0,18	0,19	17K	147
07/01/2021	5,56%	0,01	0,19	0,18	0,18	0,19	40K	155
06/01/2021	-5,26%	-0,01	0,18	0,18	0,18	0,19	28K	172
05/01/2021	-5,00%	-0,01	0,19	0,20	0,18	0,20	73K	283
04/01/2021	0,00%	0,00	0,20	0,20	0,19	0,20	124K	328
30/12/2020	11,11%	0,02	0,20	0,18	0,18	0,21	401K	699
29/12/2020	0,00%	0,00	0,18	0,18	0,18	0,19	53K	198
28/12/2020	-5,26%	-0,01	0,18	0,19	0,18	0,19	29K	284
23/12/2020	0,00%	0,00	0,19	0,19	0,18	0,20	89K	289
22/12/2020	0,00%	0,00	0,19	0,19	0,18	0,20	212K	448
21/12/2020	-5,00%	-0,01	0,19	0,20	0,18	0,20	184K	479
18/12/2020	-9,09%	-0,02	0,20	0,23	0,19	0,23	613K	989
17/12/2020	4,76%	0,01	0,22	0,22	0,21	0,23	257K	1.213
16/12/2020	-4,55%	-0,01	0,21	0,23	0,21	0,23	270K	809
15/12/2020	0,00%	0,00	0,22	0,22	0,19	0,24	952K	1.562
14/12/2020	-8,33%	-0,02	0,22	0,24	0,22	0,26	635K	1.183
11/12/2020	-17,24%	-0,05	0,24	0,30	0,23	0,30	615K	1.755
10/12/2020	26,09%	0,06	0,29	0,24	0,24	0,32	3M	5.158
09/12/2020	9,52%	0,02	0,23	0,22	0,22	0,25	542K	1.532
08/12/2020	5,00%	0,01	0,21	0,20	0,20	0,22	536K	656
07/12/2020	-4,76%	-0,01	0,20	0,21	0,20	0,21	22K	245
04/12/2020	5,00%	0,01	0,21	0,20	0,19	0,21	67K	417
03/12/2020	0,00%	0,00	0,20	0,20	0,19	0,20	67K	278
02/12/2020	5,26%	0,01	0,20	0,19	0,19	0,20	11K	196
01/12/2020	0,00%	0,00	0,19	0,19	0,18	0,20	73K	370
30/11/2020	0,00%	0,00	0,19	0,19	0,18	0,19	28K	222
27/11/2020	5,56%	0,01	0,19	0,18	0,18	0,19	11K	222
26/11/2020	-5,26%	-0,01	0,18	0,18	0,18	0,19	18K	221
25/11/2020	-	-	0,19	0,19	0,18	0,19	18K	232

Date,Open,High,Low,Close,Volume
14-Jun-21,0.21,0.21,0.20,0.20,5629
11-Jun-21,0.21,0.21,0.19,0.21,69376
10-Jun-21,0.20,0.21,0.20,0.20,23154
09-Jun-21,0.20,0.21,0.19,0.19,54848
08-Jun-21,0.20,0.21,0.19,0.19,28358
07-Jun-21,0.20,0.21,0.19,0.20,33532
04-Jun-21,0.20,0.21,0.19,0.20,15954
02-Jun-21,0.19,0.21,0.19,0.20,141169
01-Jun-21,0.19,0.20,0.19,0.19,57024
31-May-21,0.20,0.20,0.18,0.19,32239
28-May-21,0.19,0.20,0.18,0.19,22606
27-May-21,0.20,0.20,0.19,0.19,50615
26-May-21,0.20,0.21,0.19,0.20,10754
25-May-21,0.19,0.20,0.19,0.20,68327
24-May-21,0.21,0.21,0.19,0.20,90076
21-May-21,0.21,0.22,0.20,0.21,391406
20-May-21,0.20,0.22,0.19,0.20,405735
19-May-21,0.18,0.20,0.18,0.20,117441
18-May-21,0.19,0.19,0.18,0.18,3625
17-May-21,0.20,0.20,0.19,0.19,187128
14-May-21,0.18,0.22,0.17,0.19,932243
13-May-21,0.18,0.18,0.17,0.18,36275
12-May-21,0.17,0.18,0.17,0.17,20603
11-May-21,0.18,0.18,0.16,0.16,3173
10-May-21,0.17,0.18,0.16,0.17,12499
07-May-21,0.17,0.18,0.16,0.16,34440
06-May-21,0.17,0.18,0.16,0.17,182288
05-May-21,0.16,0.17,0.16,0.17,16590
04-May-21,0.16,0.17,0.16,0.16,3792
03-May-21,0.17,0.17,0.16,0.17,10325
30-Apr-21,0.17,0.17,0.16,0.17,2142
29-Apr-21,0.16,0.17,0.16,0.17,1646
28-Apr-21,0.16,0.17,0.16,0.17,14176
27-Apr-21,0.17,0.17,0.16,0.16,22423
26-Apr-21,0.17,0.17,0.16,0.17,3145
23-Apr-21,0.17,0.17,0.16,0.16,2050
22-Apr-21,0.17,0.17,0.16,0.16,40863
20-Apr-21,0.17,0.17,0.16,0.17,27557
19-Apr-21,0.16,0.17,0.16,0.17,21046
16-Apr-21,0.16,0.17,0.16,0.17,33493
15-Apr-21,0.17,0.17,0.16,0.17,1308
14-Apr-21,0.17,0.17,0.16,0.17,25865
13-Apr-21,0.17,0.17,0.16,0.17,14950
12-Apr-21,0.17,0.17,0.16,0.17,5189
09-Apr-21,0.16,0.17,0.16,0.17,6925
08-Apr-21,0.16,0.17,0.16,0.17,7982
07-Apr-21,0.16,0.17,0.16,0.17,91001
06-Apr-21,0.16,0.17,0.16,0.17,4129
05-Apr-21,0.17,0.17,0.16,0.17,2153
01-Apr-21,0.17,0.17,0.16,0.17,1941
31-Mar-21,0.16,0.17,0.16,0.17,16264
30-Mar-21,0.17,0.17,0.16,0.16,13048
29-Mar-21,0.16,0.17,0.16,0.17,12116
26-Mar-21,0.17,0.17,0.16,0.17,26160
25-Mar-21,0.17,0.17,0.16,0.17,5604
24-Mar-21,0.17,0.17,0.16,0.17,6519
23-Mar-21,0.16,0.17,0.16,0.17,7068
22-Mar-21,0.17,0.17,0.16,0.17,2285
19-Mar-21,0.17,0.17,0.16,0.17,7836
18-Mar-21,0.17,0.17,0.16,0.17,57197
17-Mar-21,0.17,0.17,0.16,0.17,67761
16-Mar-21,0.17,0.17,0.16,0.17,88924
15-Mar-21,0.16,0.17,0.16,0.17,3839
12-Mar-21,0.17,0.17,0.16,0.17,21191
11-Mar-21,0.17,0.17,0.16,0.17,21226
10-Mar-21,0.17,0.17,0.16,0.17,7006
09-Mar-21,0.17,0.17,0.16,0.17,5275
08-Mar-21,0.17,0.17,0.16,0.16,10571
05-Mar-21,0.16,0.17,0.16,0.17,6080
04-Mar-21,0.16,0.17,0.16,0.17,10532
03-Mar-21,0.16,0.17,0.16,0.16,8944
02-Mar-21,0.16,0.17,0.16,0.17,5902
01-Mar-21,0.17,0.17,0.16,0.17,40322
26-Feb-21,0.17,0.18,0.16,0.17,129764
25-Feb-21,0.18,0.18,0.16,0.16,95160
24-Feb-21,0.17,0.18,0.17,0.17,12488
23-Feb-21,0.17,0.18,0.17,0.17,13956
22-Feb-21,0.17,0.18,0.17,0.17,14546
19-Feb-21,0.18,0.18,0.17,0.18,7462
18-Feb-21,0.17,0.18,0.17,0.18,118293
17-Feb-21,0.17,0.18,0.17,0.18,2463
12-Feb-21,0.18,0.18,0.17,0.17,2385
11-Feb-21,0.18,0.18,0.17,0.18,60467
10-Feb-21,0.18,0.19,0.17,0.19,259261
09-Feb-21,0.17,0.18,0.17,0.18,24489
08-Feb-21,0.18,0.18,0.17,0.17,24662
05-Feb-21,0.18,0.18,0.17,0.18,44107
04-Feb-21,0.17,0.18,0.17,0.18,26030
03-Feb-21,0.19,0.19,0.17,0.17,326161
02-Feb-21,0.18,0.19,0.18,0.19,23318
01-Feb-21,0.19,0.19,0.18,0.19,10163
29-Jan-21,0.18,0.19,0.18,0.18,28825
28-Jan-21,0.18,0.19,0.18,0.19,13823
27-Jan-21,0.18,0.19,0.18,0.18,11649
26-Jan-21,0.19,0.19,0.18,0.18,53085
22-Jan-21,0.19,0.19,0.18,0.19,31922
21-Jan-21,0.19,0.20,0.18,0.19,194013
20-Jan-21,0.18,0.19,0.17,0.18,97557
19-Jan-21,0.19,0.19,0.18,0.18,58058
18-Jan-21,0.18,0.19,0.18,0.18,26703
15-Jan-21,0.18,0.19,0.18,0.19,35967
14-Jan-21,0.19,0.19,0.18,0.18,40890
13-Jan-21,0.19,0.19,0.18,0.19,25065
12-Jan-21,0.18,0.19,0.18,0.19,34936
11-Jan-21,0.19,0.19,0.18,0.19,127056
08-Jan-21,0.19,0.19,0.18,0.19,16927
07-Jan-21,0.18,0.19,0.18,0.19,40053
06-Jan-21,0.18,0.19,0.18,0.18,27841
05-Jan-21,0.20,0.20,0.18,0.19,73413
04-Jan-21,0.20,0.20,0.19,0.20,124471
30-Dec-20,0.18,0.21,0.18,0.20,401308
29-Dec-20,0.18,0.19,0.18,0.18,52826
28-Dec-20,0.19,0.19,0.18,0.18,28536
23-Dec-20,0.19,0.20,0.18,0.19,88768
22-Dec-20,0.19,0.20,0.18,0.19,212336
21-Dec-20,0.20,0.20,0.18,0.19,183636
18-Dec-20,0.23,0.23,0.19,0.20,613070
17-Dec-20,0.22,0.23,0.21,0.22,256720
16-Dec-20,0.23,0.23,0.21,0.21,269922
15-Dec-20,0.22,0.24,0.19,0.22,952287
14-Dec-20,0.24,0.26,0.22,0.22,634614
11-Dec-20,0.30,0.30,0.23,0.24,615091
10-Dec-20,0.24,0.32,0.24,0.29,2506458
09-Dec-20,0.22,0.25,0.22,0.23,541776
08-Dec-20,0.20,0.22,0.20,0.21,535905
07-Dec-20,0.21,0.21,0.20,0.20,21616
04-Dec-20,0.20,0.21,0.19,0.21,67414
03-Dec-20,0.20,0.20,0.19,0.20,67227
02-Dec-20,0.19,0.20,0.19,0.20,11391
01-Dec-20,0.19,0.20,0.18,0.19,72900
30-Nov-20,0.19,0.19,0.18,0.19,27635
27-Nov-20,0.18,0.19,0.18,0.19,11174
26-Nov-20,0.18,0.19,0.18,0.18,18278
25-Nov-20,0.19,0.19,0.18,0.19,17890

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FNAM11

cotações, gráficos e mais...