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
20/09/2019	0,00%	0,00	0,14	0,14	0,13	0,14	2K	56
19/09/2019	0,00%	0,00	0,14	0,14	0,13	0,15	118K	121
18/09/2019	0,00%	0,00	0,14	0,14	0,13	0,14	5K	71
17/09/2019	0,00%	0,00	0,14	0,14	0,13	0,14	2K	62
16/09/2019	0,00%	0,00	0,14	0,14	0,13	0,14	94K	74
13/09/2019	7,69%	0,01	0,14	0,14	0,13	0,14	138K	95
12/09/2019	-18,75%	-0,03	0,13	0,15	0,13	0,15	592K	191
11/09/2019	14,29%	0,02	0,16	0,14	0,14	0,16	216K	160
10/09/2019	0,00%	0,00	0,14	0,14	0,14	0,15	26K	125
09/09/2019	7,69%	0,01	0,14	0,13	0,13	0,15	445K	200
06/09/2019	-7,14%	-0,01	0,13	0,14	0,13	0,14	4K	115
05/09/2019	16,67%	0,02	0,14	0,13	0,12	0,14	57K	203
04/09/2019	-7,69%	-0,01	0,12	0,13	0,12	0,13	6K	52
03/09/2019	0,00%	0,00	0,13	0,13	0,12	0,13	2K	75
02/09/2019	-7,14%	-0,01	0,13	0,14	0,12	0,14	25K	97
30/08/2019	7,69%	0,01	0,14	0,14	0,13	0,14	15K	76
29/08/2019	-7,14%	-0,01	0,13	0,14	0,13	0,14	2K	42
28/08/2019	7,69%	0,01	0,14	0,13	0,12	0,14	7K	64
27/08/2019	0,00%	0,00	0,13	0,13	0,12	0,14	44K	96
26/08/2019	0,00%	0,00	0,13	0,13	0,13	0,14	6K	52
23/08/2019	8,33%	0,01	0,13	0,12	0,12	0,14	129K	98
22/08/2019	0,00%	0,00	0,12	0,12	0,12	0,13	46K	87
21/08/2019	-7,69%	-0,01	0,12	0,13	0,12	0,13	19K	38
20/08/2019	8,33%	0,01	0,13	0,13	0,12	0,13	4K	43
19/08/2019	0,00%	0,00	0,12	0,12	0,12	0,13	5K	61
16/08/2019	-20,00%	-0,03	0,12	0,14	0,12	0,14	229K	373
15/08/2019	0,00%	0,00	0,15	0,15	0,14	0,15	19K	44
14/08/2019	0,00%	0,00	0,15	0,15	0,14	0,15	127K	46
13/08/2019	-6,25%	-0,01	0,15	0,16	0,14	0,16	121K	99
12/08/2019	6,67%	0,01	0,16	0,15	0,15	0,16	87K	42
09/08/2019	-6,25%	-0,01	0,15	0,16	0,15	0,16	2K	33
08/08/2019	6,67%	0,01	0,16	0,15	0,15	0,16	4K	46
07/08/2019	0,00%	0,00	0,15	0,15	0,15	0,16	9K	21
06/08/2019	-6,25%	-0,01	0,15	0,16	0,15	0,16	4K	30
05/08/2019	6,67%	0,01	0,16	0,15	0,15	0,16	23K	31
02/08/2019	0,00%	0,00	0,15	0,15	0,15	0,16	11K	21
01/08/2019	0,00%	0,00	0,15	0,15	0,15	0,16	2K	26
31/07/2019	-6,25%	-0,01	0,15	0,15	0,15	0,16	2K	23
30/07/2019	6,67%	0,01	0,16	0,15	0,15	0,16	11K	25
29/07/2019	0,00%	0,00	0,15	0,15	0,15	0,16	9K	36
26/07/2019	0,00%	0,00	0,15	0,15	0,15	0,16	12K	53
25/07/2019	0,00%	0,00	0,15	0,15	0,15	0,16	6K	32
24/07/2019	-6,25%	-0,01	0,15	0,16	0,15	0,16	3K	19
23/07/2019	0,00%	0,00	0,16	0,16	0,15	0,16	5K	15
22/07/2019	0,00%	0,00	0,16	0,16	0,15	0,16	20K	40
19/07/2019	6,67%	0,01	0,16	0,15	0,15	0,16	4K	26
18/07/2019	0,00%	0,00	0,15	0,15	0,15	0,16	9K	18
17/07/2019	-6,25%	-0,01	0,15	0,16	0,15	0,16	11K	24
16/07/2019	6,67%	0,01	0,16	0,15	0,15	0,16	1K	29
15/07/2019	0,00%	0,00	0,15	0,16	0,15	0,16	2K	48
12/07/2019	0,00%	0,00	0,15	0,15	0,15	0,16	48K	25
11/07/2019	-6,25%	-0,01	0,15	0,16	0,15	0,16	6K	94
10/07/2019	0,00%	0,00	0,16	0,16	0,15	0,16	7K	21
08/07/2019	0,00%	0,00	0,16	0,15	0,15	0,16	44K	86
05/07/2019	6,67%	0,01	0,16	0,16	0,15	0,16	24K	26
04/07/2019	0,00%	0,00	0,15	0,15	0,15	0,16	10K	87
03/07/2019	-6,25%	-0,01	0,15	0,16	0,15	0,16	16K	28
02/07/2019	0,00%	0,00	0,16	0,16	0,15	0,16	21K	33
01/07/2019	0,00%	0,00	0,16	0,16	0,15	0,16	6K	24
28/06/2019	0,00%	0,00	0,16	0,16	0,15	0,16	4K	22
27/06/2019	6,67%	0,01	0,16	0,16	0,15	0,16	11K	28
26/06/2019	-6,25%	-0,01	0,15	0,15	0,15	0,16	8K	30
25/06/2019	0,00%	0,00	0,16	0,16	0,15	0,17	3K	28
24/06/2019	-5,88%	-0,01	0,16	0,16	0,16	0,17	10K	36
21/06/2019	6,25%	0,01	0,17	0,17	0,16	0,17	2K	26
19/06/2019	6,67%	0,01	0,16	0,16	0,15	0,17	92K	69
18/06/2019	-6,25%	-0,01	0,15	0,16	0,15	0,16	6K	50
17/06/2019	0,00%	0,00	0,16	0,16	0,16	0,17	98K	42
14/06/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	5K	19
13/06/2019	6,25%	0,01	0,17	0,17	0,16	0,17	63K	36
12/06/2019	-5,88%	-0,01	0,16	0,16	0,16	0,17	10K	25
11/06/2019	6,25%	0,01	0,17	0,17	0,16	0,17	2K	16
10/06/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	5K	14
07/06/2019	6,25%	0,01	0,17	0,17	0,16	0,17	3K	13
06/06/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	6K	13
05/06/2019	0,00%	0,00	0,17	0,17	0,16	0,17	1K	15
04/06/2019	6,25%	0,01	0,17	0,16	0,16	0,17	2K	24
03/06/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	27K	26
31/05/2019	0,00%	0,00	0,17	0,17	0,16	0,17	9K	10
30/05/2019	0,00%	0,00	0,17	0,17	0,16	0,17	2K	17
29/05/2019	0,00%	0,00	0,17	0,17	0,16	0,17	13K	13
28/05/2019	6,25%	0,01	0,17	0,17	0,16	0,17	5K	35
27/05/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	8K	16
24/05/2019	6,25%	0,01	0,17	0,16	0,16	0,17	1K	19
23/05/2019	0,00%	0,00	0,16	0,17	0,16	0,17	2K	10
22/05/2019	-5,88%	-0,01	0,16	0,16	0,16	0,17	11K	25
21/05/2019	0,00%	0,00	0,17	0,17	0,16	0,17	1K	18
20/05/2019	6,25%	0,01	0,17	0,16	0,16	0,17	29K	24
17/05/2019	-5,88%	-0,01	0,16	0,16	0,16	0,17	31K	20
16/05/2019	0,00%	0,00	0,17	0,17	0,16	0,17	36K	19
15/05/2019	6,25%	0,01	0,17	0,16	0,16	0,17	3K	25
14/05/2019	0,00%	0,00	0,16	0,17	0,16	0,17	1K	12
13/05/2019	0,00%	0,00	0,16	0,16	0,16	0,17	25K	18
10/05/2019	0,00%	0,00	0,16	0,16	0,16	0,17	944	12
09/05/2019	0,00%	0,00	0,16	0,17	0,16	0,17	4K	18
08/05/2019	0,00%	0,00	0,16	0,16	0,16	0,17	36K	16
07/05/2019	0,00%	0,00	0,16	0,16	0,16	0,17	12K	11
06/05/2019	0,00%	0,00	0,16	0,16	0,16	0,16	13K	12
03/05/2019	0,00%	0,00	0,16	0,16	0,16	0,17	34K	109
02/05/2019	-5,88%	-0,01	0,16	0,16	0,16	0,17	1K	50
30/04/2019	0,00%	0,00	0,17	0,17	0,16	0,17	12K	24

Date,Open,High,Low,Close,Volume
20-Sep-19,0.14,0.14,0.13,0.14,1801
19-Sep-19,0.14,0.15,0.13,0.14,118086
18-Sep-19,0.14,0.14,0.13,0.14,5205
17-Sep-19,0.14,0.14,0.13,0.14,2331
16-Sep-19,0.14,0.14,0.13,0.14,93805
13-Sep-19,0.14,0.14,0.13,0.14,137644
12-Sep-19,0.15,0.15,0.13,0.13,591699
11-Sep-19,0.14,0.16,0.14,0.16,216160
10-Sep-19,0.14,0.15,0.14,0.14,25592
09-Sep-19,0.13,0.15,0.13,0.14,445018
06-Sep-19,0.14,0.14,0.13,0.13,3780
05-Sep-19,0.13,0.14,0.12,0.14,57109
04-Sep-19,0.13,0.13,0.12,0.12,6074
03-Sep-19,0.13,0.13,0.12,0.13,2458
02-Sep-19,0.14,0.14,0.12,0.13,24879
30-Aug-19,0.14,0.14,0.13,0.14,15407
29-Aug-19,0.14,0.14,0.13,0.13,1598
28-Aug-19,0.13,0.14,0.12,0.14,7313
27-Aug-19,0.13,0.14,0.12,0.13,43810
26-Aug-19,0.13,0.14,0.13,0.13,6347
23-Aug-19,0.12,0.14,0.12,0.13,129027
22-Aug-19,0.12,0.13,0.12,0.12,45833
21-Aug-19,0.13,0.13,0.12,0.12,18850
20-Aug-19,0.13,0.13,0.12,0.13,3852
19-Aug-19,0.12,0.13,0.12,0.12,4642
16-Aug-19,0.14,0.14,0.12,0.12,228813
15-Aug-19,0.15,0.15,0.14,0.15,19493
14-Aug-19,0.15,0.15,0.14,0.15,127124
13-Aug-19,0.16,0.16,0.14,0.15,120892
12-Aug-19,0.15,0.16,0.15,0.16,86861
09-Aug-19,0.16,0.16,0.15,0.15,2179
08-Aug-19,0.15,0.16,0.15,0.16,3786
07-Aug-19,0.15,0.16,0.15,0.15,9346
06-Aug-19,0.16,0.16,0.15,0.15,3948
05-Aug-19,0.15,0.16,0.15,0.16,23096
02-Aug-19,0.15,0.16,0.15,0.15,10965
01-Aug-19,0.15,0.16,0.15,0.15,1776
31-Jul-19,0.15,0.16,0.15,0.15,2491
30-Jul-19,0.15,0.16,0.15,0.16,10669
29-Jul-19,0.15,0.16,0.15,0.15,9437
26-Jul-19,0.15,0.16,0.15,0.15,11514
25-Jul-19,0.15,0.16,0.15,0.15,5932
24-Jul-19,0.16,0.16,0.15,0.15,2838
23-Jul-19,0.16,0.16,0.15,0.16,5003
22-Jul-19,0.16,0.16,0.15,0.16,20343
19-Jul-19,0.15,0.16,0.15,0.16,4197
18-Jul-19,0.15,0.16,0.15,0.15,9039
17-Jul-19,0.16,0.16,0.15,0.15,10920
16-Jul-19,0.15,0.16,0.15,0.16,1381
15-Jul-19,0.16,0.16,0.15,0.15,2477
12-Jul-19,0.15,0.16,0.15,0.15,48096
11-Jul-19,0.16,0.16,0.15,0.15,5877
10-Jul-19,0.16,0.16,0.15,0.16,6820
08-Jul-19,0.15,0.16,0.15,0.16,43659
05-Jul-19,0.16,0.16,0.15,0.16,24409
04-Jul-19,0.15,0.16,0.15,0.15,9631
03-Jul-19,0.16,0.16,0.15,0.15,16448
02-Jul-19,0.16,0.16,0.15,0.16,20979
01-Jul-19,0.16,0.16,0.15,0.16,5859
28-Jun-19,0.16,0.16,0.15,0.16,4034
27-Jun-19,0.16,0.16,0.15,0.16,11408
26-Jun-19,0.15,0.16,0.15,0.15,7832
25-Jun-19,0.16,0.17,0.15,0.16,3099
24-Jun-19,0.16,0.17,0.16,0.16,10346
21-Jun-19,0.17,0.17,0.16,0.17,2234
19-Jun-19,0.16,0.17,0.15,0.16,92304
18-Jun-19,0.16,0.16,0.15,0.15,6321
17-Jun-19,0.16,0.17,0.16,0.16,98253
14-Jun-19,0.17,0.17,0.16,0.16,4532
13-Jun-19,0.17,0.17,0.16,0.17,62649
12-Jun-19,0.16,0.17,0.16,0.16,10343
11-Jun-19,0.17,0.17,0.16,0.17,1986
10-Jun-19,0.17,0.17,0.16,0.16,4927
07-Jun-19,0.17,0.17,0.16,0.17,2773
06-Jun-19,0.17,0.17,0.16,0.16,5914
05-Jun-19,0.17,0.17,0.16,0.17,1388
04-Jun-19,0.16,0.17,0.16,0.17,2074
03-Jun-19,0.17,0.17,0.16,0.16,26633
31-May-19,0.17,0.17,0.16,0.17,8751
30-May-19,0.17,0.17,0.16,0.17,1793
29-May-19,0.17,0.17,0.16,0.17,13139
28-May-19,0.17,0.17,0.16,0.17,4796
27-May-19,0.17,0.17,0.16,0.16,8282
24-May-19,0.16,0.17,0.16,0.17,1265
23-May-19,0.17,0.17,0.16,0.16,1789
22-May-19,0.16,0.17,0.16,0.16,11341
21-May-19,0.17,0.17,0.16,0.17,1407
20-May-19,0.16,0.17,0.16,0.17,29171
17-May-19,0.16,0.17,0.16,0.16,31321
16-May-19,0.17,0.17,0.16,0.17,36258
15-May-19,0.16,0.17,0.16,0.17,3002
14-May-19,0.17,0.17,0.16,0.16,1046
13-May-19,0.16,0.17,0.16,0.16,25058
10-May-19,0.16,0.17,0.16,0.16,944
09-May-19,0.17,0.17,0.16,0.16,4449
08-May-19,0.16,0.17,0.16,0.16,36152
07-May-19,0.16,0.17,0.16,0.16,12107
06-May-19,0.16,0.16,0.16,0.16,13382
03-May-19,0.16,0.17,0.16,0.16,34208
02-May-19,0.16,0.17,0.16,0.16,1340
30-Apr-19,0.17,0.17,0.16,0.17,12049
29-Apr-19,0.17,0.17,0.16,0.17,12049
26-Apr-19,0.16,0.17,0.16,0.16,12049
25-Apr-19,0.16,0.17,0.16,0.16,12049
24-Apr-19,0.17,0.17,0.16,0.17,12049
23-Apr-19,0.16,0.17,0.16,0.16,12049
22-Apr-19,0.17,0.17,0.16,0.16,12049
18-Apr-19,0.17,0.17,0.16,0.17,12049
17-Apr-19,0.16,0.17,0.15,0.17,12049
16-Apr-19,0.16,0.16,0.15,0.16,12049
15-Apr-19,0.16,0.17,0.16,0.17,12049
12-Apr-19,0.17,0.17,0.16,0.16,12049
11-Apr-19,0.17,0.17,0.16,0.17,12049
10-Apr-19,0.16,0.17,0.16,0.17,12049
09-Apr-19,0.17,0.17,0.16,0.17,12049
08-Apr-19,0.17,0.17,0.16,0.17,12049
05-Apr-19,0.17,0.17,0.16,0.17,12049
04-Apr-19,0.16,0.17,0.16,0.16,12049
03-Apr-19,0.16,0.17,0.16,0.17,12049
02-Apr-19,0.16,0.17,0.16,0.17,12049
01-Apr-19,0.16,0.17,0.16,0.17,12049
29-Mar-19,0.17,0.17,0.16,0.16,12049
28-Mar-19,0.17,0.17,0.16,0.16,12049
27-Mar-19,0.17,0.17,0.16,0.17,12049
26-Mar-19,0.16,0.17,0.16,0.17,12049
25-Mar-19,0.17,0.18,0.16,0.17,12049
22-Mar-19,0.16,0.17,0.16,0.17,12049
21-Mar-19,0.17,0.17,0.16,0.17,12049
20-Mar-19,0.16,0.17,0.15,0.17,12049
19-Mar-19,0.17,0.17,0.15,0.16,12049
18-Mar-19,0.17,0.17,0.16,0.16,12049
15-Mar-19,0.17,0.17,0.16,0.16,12049
14-Mar-19,0.17,0.17,0.16,0.17,12049
13-Mar-19,0.16,0.17,0.16,0.17,12049

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNAM11