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
29/06/2026	0,00%	0,00	0,36	0,35	0,35	0,36	1K	69
26/06/2026	0,00%	0,00	0,36	0,36	0,35	0,36	8K	44
25/06/2026	0,00%	0,00	0,36	0,35	0,34	0,36	26K	41
24/06/2026	0,00%	0,00	0,36	0,36	0,35	0,36	122	53
23/06/2026	2,86%	0,01	0,36	0,36	0,35	0,36	2K	45
22/06/2026	-2,78%	-0,01	0,35	0,36	0,35	0,36	207	54
19/06/2026	0,00%	0,00	0,36	0,35	0,35	0,37	7K	29
18/06/2026	2,86%	0,01	0,36	0,35	0,35	0,36	431	24
17/06/2026	-2,78%	-0,01	0,35	0,35	0,35	0,37	415	40
16/06/2026	2,86%	0,01	0,36	0,36	0,35	0,36	220	40
15/06/2026	-2,78%	-0,01	0,35	0,37	0,35	0,37	31K	103
12/06/2026	2,86%	0,01	0,36	0,36	0,35	0,37	5K	60
11/06/2026	-5,41%	-0,02	0,35	0,37	0,35	0,37	33K	69
10/06/2026	2,78%	0,01	0,37	0,37	0,36	0,37	5K	26
09/06/2026	-2,70%	-0,01	0,36	0,37	0,36	0,37	815	43
08/06/2026	0,00%	0,00	0,37	0,36	0,36	0,37	987	70
05/06/2026	0,00%	0,00	0,37	0,37	0,36	0,37	728	62
03/06/2026	2,78%	0,01	0,37	0,37	0,36	0,37	5K	44
02/06/2026	-2,70%	-0,01	0,36	0,36	0,36	0,37	720	47
01/06/2026	0,00%	0,00	0,37	0,36	0,36	0,37	403	49
29/05/2026	-2,63%	-0,01	0,37	0,38	0,36	0,38	427	29
28/05/2026	0,00%	0,00	0,38	0,37	0,36	0,38	8K	51
27/05/2026	2,70%	0,01	0,38	0,37	0,36	0,38	20K	90
26/05/2026	2,78%	0,01	0,37	0,37	0,36	0,37	1K	55
25/05/2026	0,00%	0,00	0,36	0,37	0,36	0,37	564	64
22/05/2026	-2,70%	-0,01	0,36	0,37	0,36	0,37	153	17
21/05/2026	0,00%	0,00	0,37	0,37	0,36	0,37	3K	41
20/05/2026	2,78%	0,01	0,37	0,37	0,36	0,37	464	117
19/05/2026	-2,70%	-0,01	0,36	0,36	0,36	0,37	13K	43
18/05/2026	0,00%	0,00	0,37	0,37	0,36	0,37	3K	65
15/05/2026	2,78%	0,01	0,37	0,36	0,36	0,37	3K	61
14/05/2026	0,00%	0,00	0,36	0,37	0,36	0,37	2K	42
13/05/2026	-2,70%	-0,01	0,36	0,37	0,36	0,37	2K	54
12/05/2026	0,00%	0,00	0,37	0,37	0,36	0,37	364	40
11/05/2026	2,78%	0,01	0,37	0,37	0,36	0,37	7K	94
08/05/2026	0,00%	0,00	0,36	0,37	0,36	0,37	666	40
07/05/2026	-5,26%	-0,02	0,36	0,38	0,36	0,38	5K	93
06/05/2026	2,70%	0,01	0,38	0,37	0,36	0,38	6K	73
05/05/2026	0,00%	0,00	0,37	0,36	0,36	0,37	8K	49
04/05/2026	0,00%	0,00	0,37	0,37	0,36	0,37	6K	106
30/04/2026	0,00%	0,00	0,37	0,37	0,36	0,37	220	42
29/04/2026	0,00%	0,00	0,37	0,38	0,36	0,38	363	44
28/04/2026	0,00%	0,00	0,37	0,38	0,36	0,38	10K	148
27/04/2026	-2,63%	-0,01	0,37	0,39	0,36	0,39	21K	265
24/04/2026	-5,00%	-0,02	0,38	0,40	0,38	0,40	7K	79
23/04/2026	5,26%	0,02	0,40	0,38	0,36	0,40	170K	84
22/04/2026	0,00%	0,00	0,38	0,38	0,37	0,38	4K	134
20/04/2026	5,56%	0,02	0,38	0,37	0,35	0,38	68K	103
17/04/2026	0,00%	0,00	0,36	0,36	0,36	0,37	4K	45
16/04/2026	-2,70%	-0,01	0,36	0,36	0,36	0,37	14K	45
15/04/2026	0,00%	0,00	0,37	0,36	0,36	0,37	7K	52
14/04/2026	0,00%	0,00	0,37	0,38	0,36	0,38	47K	67
13/04/2026	0,00%	0,00	0,37	0,38	0,36	0,38	389	55
10/04/2026	0,00%	0,00	0,37	0,36	0,36	0,37	1K	50
09/04/2026	-2,63%	-0,01	0,37	0,38	0,36	0,38	2K	85
08/04/2026	2,70%	0,01	0,38	0,37	0,36	0,38	37K	82
07/04/2026	0,00%	0,00	0,37	0,37	0,36	0,38	50K	51
06/04/2026	0,00%	0,00	0,37	0,37	0,37	0,38	4K	115
02/04/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	479	29
01/04/2026	0,00%	0,00	0,38	0,38	0,37	0,38	637	37
31/03/2026	5,56%	0,02	0,38	0,37	0,36	0,38	39K	43
30/03/2026	-2,70%	-0,01	0,36	0,38	0,36	0,38	732	118
27/03/2026	0,00%	0,00	0,37	0,37	0,36	0,37	155	27
26/03/2026	0,00%	0,00	0,37	0,37	0,36	0,37	39	28
25/03/2026	2,78%	0,01	0,37	0,36	0,36	0,37	727	45
24/03/2026	0,00%	0,00	0,36	0,37	0,36	0,38	175	45
23/03/2026	-5,26%	-0,02	0,36	0,38	0,36	0,38	1K	95
20/03/2026	2,70%	0,01	0,38	0,38	0,36	0,38	176	31
19/03/2026	0,00%	0,00	0,37	0,36	0,36	0,38	84	22
18/03/2026	-2,63%	-0,01	0,37	0,38	0,36	0,38	623	28
17/03/2026	2,70%	0,01	0,38	0,38	0,36	0,38	226	27
16/03/2026	2,78%	0,01	0,37	0,37	0,36	0,38	581	44
13/03/2026	0,00%	0,00	0,36	0,36	0,36	0,38	151	23
12/03/2026	-2,70%	-0,01	0,36	0,37	0,36	0,38	8K	45
11/03/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	89	28
10/03/2026	2,70%	0,01	0,38	0,37	0,37	0,38	754	29
09/03/2026	0,00%	0,00	0,37	0,37	0,37	0,38	5K	62
06/03/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	487	28
05/03/2026	0,00%	0,00	0,38	0,38	0,36	0,39	19K	32
04/03/2026	0,00%	0,00	0,38	0,38	0,36	0,38	989	72
03/03/2026	0,00%	0,00	0,38	0,37	0,37	0,38	5K	159
02/03/2026	0,00%	0,00	0,38	0,38	0,37	0,38	1K	84
27/02/2026	0,00%	0,00	0,38	0,39	0,37	0,39	901	67
26/02/2026	2,70%	0,01	0,38	0,38	0,36	0,39	20K	59
25/02/2026	2,78%	0,01	0,37	0,37	0,36	0,38	8K	52
24/02/2026	0,00%	0,00	0,36	0,37	0,36	0,37	755	60
23/02/2026	-2,70%	-0,01	0,36	0,37	0,36	0,37	1K	67
20/02/2026	0,00%	0,00	0,37	0,36	0,36	0,37	1K	61
19/02/2026	0,00%	0,00	0,37	0,37	0,36	0,37	2K	40
18/02/2026	2,78%	0,01	0,37	0,36	0,36	0,37	2K	73
13/02/2026	0,00%	0,00	0,36	0,37	0,36	0,38	20K	58
12/02/2026	0,00%	0,00	0,36	0,37	0,35	0,37	760	75
11/02/2026	0,00%	0,00	0,36	0,36	0,35	0,37	3K	53
10/02/2026	2,86%	0,01	0,36	0,35	0,35	0,36	426	37
09/02/2026	-2,78%	-0,01	0,35	0,35	0,35	0,36	3K	98
06/02/2026	0,00%	0,00	0,36	0,35	0,35	0,37	388	34
05/02/2026	0,00%	0,00	0,36	0,35	0,35	0,37	743	41
04/02/2026	0,00%	0,00	0,36	0,37	0,35	0,37	1K	30
03/02/2026	-2,70%	-0,01	0,36	0,37	0,35	0,37	2K	37
02/02/2026	2,78%	0,01	0,37	0,36	0,36	0,37	2K	91
30/01/2026	2,86%	0,01	0,36	0,36	0,35	0,36	4K	35
29/01/2026	0,00%	0,00	0,35	0,36	0,35	0,36	20K	23
28/01/2026	-2,78%	-0,01	0,35	0,37	0,35	0,37	111	24
27/01/2026	0,00%	0,00	0,36	0,35	0,35	0,37	1K	31
26/01/2026	0,00%	0,00	0,36	0,36	0,35	0,37	1K	57
23/01/2026	0,00%	0,00	0,36	0,36	0,35	0,36	3K	44
22/01/2026	-2,70%	-0,01	0,36	0,37	0,34	0,37	41K	50
21/01/2026	0,00%	0,00	0,37	0,37	0,36	0,37	897	29
20/01/2026	0,00%	0,00	0,37	0,38	0,35	0,38	456K	61
19/01/2026	0,00%	0,00	0,37	0,37	0,36	0,38	3K	66
16/01/2026	2,78%	0,01	0,37	0,37	0,36	0,37	1K	47
15/01/2026	-2,70%	-0,01	0,36	0,37	0,36	0,38	14K	50
14/01/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	3K	32
13/01/2026	2,70%	0,01	0,38	0,37	0,37	0,38	2K	24
12/01/2026	-5,13%	-0,02	0,37	0,39	0,36	0,39	19K	65
09/01/2026	2,63%	0,01	0,39	0,39	0,38	0,39	741	49
08/01/2026	2,70%	0,01	0,38	0,38	0,37	0,39	4K	35
07/01/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	9K	41
06/01/2026	2,70%	0,01	0,38	0,38	0,37	0,38	2K	33
05/01/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	2K	50
02/01/2026	0,00%	0,00	0,38	0,38	0,37	0,38	293	39
30/12/2025	2,70%	0,01	0,38	0,38	0,37	0,39	7K	34
29/12/2025	-5,13%	-0,02	0,37	0,37	0,37	0,39	14K	56
26/12/2025	0,00%	0,00	0,39	0,39	0,38	0,39	4K	47
23/12/2025	-2,50%	-0,01	0,39	0,40	0,38	0,40	702	28
22/12/2025	2,56%	0,01	0,40	0,39	0,39	0,40	799	37
19/12/2025	0,00%	0,00	0,39	0,40	0,39	0,40	1K	18
18/12/2025	-2,50%	-0,01	0,39	0,39	0,39	0,40	1K	19
17/12/2025	0,00%	0,00	0,40	0,40	0,38	0,40	2K	22
16/12/2025	0,00%	0,00	0,40	0,40	0,39	0,40	12K	33
15/12/2025	2,56%	0,01	0,40	0,40	0,39	0,40	9K	68
12/12/2025	0,00%	0,00	0,39	0,40	0,39	0,40	7K	36
11/12/2025	0,00%	0,00	0,39	0,40	0,39	0,40	1K	34
10/12/2025	-	-	0,39	0,39	0,38	0,40	22K	66

Date,Open,High,Low,Close,Volume
29-Jun-26,0.35,0.36,0.35,0.36,1227
26-Jun-26,0.36,0.36,0.35,0.36,8053
25-Jun-26,0.35,0.36,0.34,0.36,26220
24-Jun-26,0.36,0.36,0.35,0.36,122
23-Jun-26,0.36,0.36,0.35,0.36,2425
22-Jun-26,0.36,0.36,0.35,0.35,207
19-Jun-26,0.35,0.37,0.35,0.36,6584
18-Jun-26,0.35,0.36,0.35,0.36,431
17-Jun-26,0.35,0.37,0.35,0.35,415
16-Jun-26,0.36,0.36,0.35,0.36,220
15-Jun-26,0.37,0.37,0.35,0.35,30844
12-Jun-26,0.36,0.37,0.35,0.36,5355
11-Jun-26,0.37,0.37,0.35,0.35,33183
10-Jun-26,0.37,0.37,0.36,0.37,5361
09-Jun-26,0.37,0.37,0.36,0.36,815
08-Jun-26,0.36,0.37,0.36,0.37,987
05-Jun-26,0.37,0.37,0.36,0.37,728
03-Jun-26,0.37,0.37,0.36,0.37,5014
02-Jun-26,0.36,0.37,0.36,0.36,720
01-Jun-26,0.36,0.37,0.36,0.37,403
29-May-26,0.38,0.38,0.36,0.37,427
28-May-26,0.37,0.38,0.36,0.38,7517
27-May-26,0.37,0.38,0.36,0.38,19641
26-May-26,0.37,0.37,0.36,0.37,1007
25-May-26,0.37,0.37,0.36,0.36,564
22-May-26,0.37,0.37,0.36,0.36,153
21-May-26,0.37,0.37,0.36,0.37,2681
20-May-26,0.37,0.37,0.36,0.37,464
19-May-26,0.36,0.37,0.36,0.36,13041
18-May-26,0.37,0.37,0.36,0.37,2681
15-May-26,0.36,0.37,0.36,0.37,2682
14-May-26,0.37,0.37,0.36,0.36,1819
13-May-26,0.37,0.37,0.36,0.36,1954
12-May-26,0.37,0.37,0.36,0.37,364
11-May-26,0.37,0.37,0.36,0.37,6595
08-May-26,0.37,0.37,0.36,0.36,666
07-May-26,0.38,0.38,0.36,0.36,4507
06-May-26,0.37,0.38,0.36,0.38,6352
05-May-26,0.36,0.37,0.36,0.37,7711
04-May-26,0.37,0.37,0.36,0.37,6082
30-Apr-26,0.37,0.37,0.36,0.37,220
29-Apr-26,0.38,0.38,0.36,0.37,363
28-Apr-26,0.38,0.38,0.36,0.37,10302
27-Apr-26,0.39,0.39,0.36,0.37,20772
24-Apr-26,0.40,0.40,0.38,0.38,7286
23-Apr-26,0.38,0.40,0.36,0.40,169588
22-Apr-26,0.38,0.38,0.37,0.38,4001
20-Apr-26,0.37,0.38,0.35,0.38,67971
17-Apr-26,0.36,0.37,0.36,0.36,4251
16-Apr-26,0.36,0.37,0.36,0.36,13847
15-Apr-26,0.36,0.37,0.36,0.37,7135
14-Apr-26,0.38,0.38,0.36,0.37,47164
13-Apr-26,0.38,0.38,0.36,0.37,389
10-Apr-26,0.36,0.37,0.36,0.37,1003
09-Apr-26,0.38,0.38,0.36,0.37,1514
08-Apr-26,0.37,0.38,0.36,0.38,37472
07-Apr-26,0.37,0.38,0.36,0.37,49789
06-Apr-26,0.37,0.38,0.37,0.37,3537
02-Apr-26,0.38,0.38,0.37,0.37,479
01-Apr-26,0.38,0.38,0.37,0.38,637
31-Mar-26,0.37,0.38,0.36,0.38,38504
30-Mar-26,0.38,0.38,0.36,0.36,732
27-Mar-26,0.37,0.37,0.36,0.37,155
26-Mar-26,0.37,0.37,0.36,0.37,39
25-Mar-26,0.36,0.37,0.36,0.37,727
24-Mar-26,0.37,0.38,0.36,0.36,175
23-Mar-26,0.38,0.38,0.36,0.36,1200
20-Mar-26,0.38,0.38,0.36,0.38,176
19-Mar-26,0.36,0.38,0.36,0.37,84
18-Mar-26,0.38,0.38,0.36,0.37,623
17-Mar-26,0.38,0.38,0.36,0.38,226
16-Mar-26,0.37,0.38,0.36,0.37,581
13-Mar-26,0.36,0.38,0.36,0.36,151
12-Mar-26,0.37,0.38,0.36,0.36,8364
11-Mar-26,0.38,0.38,0.37,0.37,89
10-Mar-26,0.37,0.38,0.37,0.38,754
09-Mar-26,0.37,0.38,0.37,0.37,5005
06-Mar-26,0.38,0.38,0.37,0.37,487
05-Mar-26,0.38,0.39,0.36,0.38,19207
04-Mar-26,0.38,0.38,0.36,0.38,989
03-Mar-26,0.37,0.38,0.37,0.38,4631
02-Mar-26,0.38,0.38,0.37,0.38,1297
27-Feb-26,0.39,0.39,0.37,0.38,901
26-Feb-26,0.38,0.39,0.36,0.38,20132
25-Feb-26,0.37,0.38,0.36,0.37,7595
24-Feb-26,0.37,0.37,0.36,0.36,755
23-Feb-26,0.37,0.37,0.36,0.36,1063
20-Feb-26,0.36,0.37,0.36,0.37,1260
19-Feb-26,0.37,0.37,0.36,0.37,2298
18-Feb-26,0.36,0.37,0.36,0.37,1635
13-Feb-26,0.37,0.38,0.36,0.36,20131
12-Feb-26,0.37,0.37,0.35,0.36,760
11-Feb-26,0.36,0.37,0.35,0.36,2509
10-Feb-26,0.35,0.36,0.35,0.36,426
09-Feb-26,0.35,0.36,0.35,0.35,2710
06-Feb-26,0.35,0.37,0.35,0.36,388
05-Feb-26,0.35,0.37,0.35,0.36,743
04-Feb-26,0.37,0.37,0.35,0.36,1336
03-Feb-26,0.37,0.37,0.35,0.36,2118
02-Feb-26,0.36,0.37,0.36,0.37,1517
30-Jan-26,0.36,0.36,0.35,0.36,4169
29-Jan-26,0.36,0.36,0.35,0.35,19790
28-Jan-26,0.37,0.37,0.35,0.35,111
27-Jan-26,0.35,0.37,0.35,0.36,1148
26-Jan-26,0.36,0.37,0.35,0.36,1318
23-Jan-26,0.36,0.36,0.35,0.36,2784
22-Jan-26,0.37,0.37,0.34,0.36,41083
21-Jan-26,0.37,0.37,0.36,0.37,897
20-Jan-26,0.38,0.38,0.35,0.37,455877
19-Jan-26,0.37,0.38,0.36,0.37,2646
16-Jan-26,0.37,0.37,0.36,0.37,1444
15-Jan-26,0.37,0.38,0.36,0.36,13988
14-Jan-26,0.38,0.38,0.37,0.37,2874
13-Jan-26,0.37,0.38,0.37,0.38,2223
12-Jan-26,0.39,0.39,0.36,0.37,18978
09-Jan-26,0.39,0.39,0.38,0.39,741
08-Jan-26,0.38,0.39,0.37,0.38,4123
07-Jan-26,0.38,0.38,0.37,0.37,8990
06-Jan-26,0.38,0.38,0.37,0.38,1689
05-Jan-26,0.38,0.38,0.37,0.37,1567
02-Jan-26,0.38,0.38,0.37,0.38,293
30-Dec-25,0.38,0.39,0.37,0.38,7452
29-Dec-25,0.37,0.39,0.37,0.37,14060
26-Dec-25,0.39,0.39,0.38,0.39,4044
23-Dec-25,0.40,0.40,0.38,0.39,702
22-Dec-25,0.39,0.40,0.39,0.40,799
19-Dec-25,0.40,0.40,0.39,0.39,1220
18-Dec-25,0.39,0.40,0.39,0.39,1164
17-Dec-25,0.40,0.40,0.38,0.40,1585
16-Dec-25,0.40,0.40,0.39,0.40,11918
15-Dec-25,0.40,0.40,0.39,0.40,9290
12-Dec-25,0.40,0.40,0.39,0.39,7135
11-Dec-25,0.40,0.40,0.39,0.39,1426
10-Dec-25,0.39,0.40,0.38,0.39,22384

*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