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
27/09/2021	0,00%	0,00	0,19	0,19	0,17	0,19	73K	118
24/09/2021	0,00%	0,00	0,19	0,19	0,18	0,19	4K	56
23/09/2021	-5,00%	-0,01	0,19	0,20	0,17	0,21	767K	264
22/09/2021	0,00%	0,00	0,20	0,20	0,20	0,21	4K	49
21/09/2021	0,00%	0,00	0,20	0,19	0,19	0,21	10K	54
20/09/2021	0,00%	0,00	0,20	0,20	0,20	0,21	107K	75
17/09/2021	-4,76%	-0,01	0,20	0,21	0,20	0,22	1K	46
16/09/2021	-4,55%	-0,01	0,21	0,22	0,20	0,22	20K	74
15/09/2021	4,76%	0,01	0,22	0,21	0,20	0,23	60K	92
14/09/2021	5,00%	0,01	0,21	0,20	0,20	0,21	1K	32
13/09/2021	-4,76%	-0,01	0,20	0,21	0,20	0,22	43K	62

10/09/2021	5,00%	0,01	0,21	0,20	0,20	0,22	108K	99
09/09/2021	0,00%	0,00	0,20	0,20	0,20	0,21	6K	32
08/09/2021	0,00%	0,00	0,20	0,20	0,19	0,21	55K	70
06/09/2021	0,00%	0,00	0,20	0,20	0,19	0,20	6K	37
03/09/2021	0,00%	0,00	0,20	0,20	0,19	0,20	3K	25
02/09/2021	0,00%	0,00	0,20	0,20	0,19	0,20	4K	38
01/09/2021	5,26%	0,01	0,20	0,20	0,19	0,20	9K	48
31/08/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	3K	15
30/08/2021	0,00%	0,00	0,20	0,20	0,19	0,20	8K	35
27/08/2021	0,00%	0,00	0,20	0,20	0,19	0,20	4K	23
26/08/2021	0,00%	0,00	0,20	0,20	0,20	0,21	25K	59
25/08/2021	5,26%	0,01	0,20	0,20	0,19	0,21	7K	45
24/08/2021	0,00%	0,00	0,19	0,19	0,19	0,20	2K	31
23/08/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	1K	39
20/08/2021	5,26%	0,01	0,20	0,20	0,19	0,20	52K	49
19/08/2021	0,00%	0,00	0,19	0,19	0,19	0,20	2K	29
18/08/2021	-5,00%	-0,01	0,19	0,19	0,19	0,20	3K	20
17/08/2021	-4,76%	-0,01	0,20	0,20	0,19	0,20	10K	43
16/08/2021	5,00%	0,01	0,21	0,21	0,20	0,21	16K	42
13/08/2021	0,00%	0,00	0,20	0,21	0,20	0,21	63K	58
12/08/2021	-4,76%	-0,01	0,20	0,20	0,20	0,21	63K	63
11/08/2021	5,00%	0,01	0,21	0,20	0,20	0,21	149K	94
10/08/2021	0,00%	0,00	0,20	0,19	0,19	0,20	18K	49
09/08/2021	0,00%	0,00	0,20	0,19	0,19	0,20	11K	48
06/08/2021	5,26%	0,01	0,20	0,19	0,19	0,20	23K	55
05/08/2021	0,00%	0,00	0,19	0,20	0,19	0,20	4K	59
04/08/2021	5,56%	0,01	0,19	0,19	0,18	0,20	78K	82
03/08/2021	-5,26%	-0,01	0,18	0,18	0,18	0,19	855	30
02/08/2021	0,00%	0,00	0,19	0,19	0,19	0,20	92K	64
30/07/2021	0,00%	0,00	0,19	0,19	0,18	0,19	24K	50
29/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	147K	81
28/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	3K	54
27/07/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	3K	55
26/07/2021	5,26%	0,01	0,20	0,20	0,19	0,20	5K	34
23/07/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	6K	26
22/07/2021	5,26%	0,01	0,20	0,19	0,19	0,20	443	33
21/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	15K	40
20/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	7K	39
19/07/2021	-5,00%	-0,01	0,19	0,19	0,19	0,20	6K	40
16/07/2021	0,00%	0,00	0,20	0,20	0,19	0,20	4K	37
15/07/2021	0,00%	0,00	0,20	0,20	0,19	0,20	3K	34
14/07/2021	0,00%	0,00	0,20	0,19	0,19	0,20	11K	40
13/07/2021	0,00%	0,00	0,20	0,19	0,19	0,20	5K	41
12/07/2021	5,26%	0,01	0,20	0,19	0,19	0,20	9K	43
08/07/2021	-5,00%	-0,01	0,19	0,19	0,19	0,20	5K	30
07/07/2021	5,26%	0,01	0,20	0,19	0,19	0,20	6K	46
06/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	8K	60
05/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	13K	59
02/07/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	4K	59
01/07/2021	0,00%	0,00	0,20	0,19	0,19	0,21	6K	47
30/06/2021	0,00%	0,00	0,20	0,20	0,19	0,21	43K	80
29/06/2021	5,26%	0,01	0,20	0,19	0,19	0,21	114K	108
28/06/2021	0,00%	0,00	0,19	0,20	0,19	0,20	22K	83
25/06/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	4K	64
24/06/2021	0,00%	0,00	0,20	0,20	0,19	0,20	12K	87
23/06/2021	5,26%	0,01	0,20	0,20	0,19	0,20	16K	82
22/06/2021	-5,00%	-0,01	0,19	0,19	0,19	0,20	18K	77
21/06/2021	0,00%	0,00	0,20	0,20	0,19	0,20	84K	79
18/06/2021	0,00%	0,00	0,20	0,21	0,19	0,21	262K	137
17/06/2021	-4,76%	-0,01	0,20	0,22	0,20	0,22	175K	142
16/06/2021	5,00%	0,01	0,21	0,20	0,20	0,23	274K	392
15/06/2021	0,00%	0,00	0,20	0,20	0,20	0,21	13K	68
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	-	-	0,17	0,17	0,16	0,17	68K	94

Date,Open,High,Low,Close,Volume
27-Sep-21,0.19,0.19,0.17,0.19,73389
24-Sep-21,0.19,0.19,0.18,0.19,4116
23-Sep-21,0.20,0.21,0.17,0.19,767017
22-Sep-21,0.20,0.21,0.20,0.20,4479
21-Sep-21,0.19,0.21,0.19,0.20,10089
20-Sep-21,0.20,0.21,0.20,0.20,107109
17-Sep-21,0.21,0.22,0.20,0.20,1120
16-Sep-21,0.22,0.22,0.20,0.21,20273
15-Sep-21,0.21,0.23,0.20,0.22,59516
14-Sep-21,0.20,0.21,0.20,0.21,1377
13-Sep-21,0.21,0.22,0.20,0.20,43023
10-Sep-21,0.20,0.22,0.20,0.21,108132
09-Sep-21,0.20,0.21,0.20,0.20,5798
08-Sep-21,0.20,0.21,0.19,0.20,55306
06-Sep-21,0.20,0.20,0.19,0.20,5895
03-Sep-21,0.20,0.20,0.19,0.20,3138
02-Sep-21,0.20,0.20,0.19,0.20,4307
01-Sep-21,0.20,0.20,0.19,0.20,8841
31-Aug-21,0.20,0.20,0.19,0.19,2618
30-Aug-21,0.20,0.20,0.19,0.20,8233
27-Aug-21,0.20,0.20,0.19,0.20,3913
26-Aug-21,0.20,0.21,0.20,0.20,24656
25-Aug-21,0.20,0.21,0.19,0.20,7249
24-Aug-21,0.19,0.20,0.19,0.19,1757
23-Aug-21,0.20,0.20,0.19,0.19,1343
20-Aug-21,0.20,0.20,0.19,0.20,51527
19-Aug-21,0.19,0.20,0.19,0.19,2456
18-Aug-21,0.19,0.20,0.19,0.19,2818
17-Aug-21,0.20,0.20,0.19,0.20,10063
16-Aug-21,0.21,0.21,0.20,0.21,16193
13-Aug-21,0.21,0.21,0.20,0.20,62975
12-Aug-21,0.20,0.21,0.20,0.20,63193
11-Aug-21,0.20,0.21,0.20,0.21,149040
10-Aug-21,0.19,0.20,0.19,0.20,17787
09-Aug-21,0.19,0.20,0.19,0.20,10601
06-Aug-21,0.19,0.20,0.19,0.20,22878
05-Aug-21,0.20,0.20,0.19,0.19,4107
04-Aug-21,0.19,0.20,0.18,0.19,77944
03-Aug-21,0.18,0.19,0.18,0.18,855
02-Aug-21,0.19,0.20,0.19,0.19,91794
30-Jul-21,0.19,0.19,0.18,0.19,23648
29-Jul-21,0.19,0.20,0.19,0.19,147065
28-Jul-21,0.19,0.20,0.19,0.19,3242
27-Jul-21,0.20,0.20,0.19,0.19,2716
26-Jul-21,0.20,0.20,0.19,0.20,5415
23-Jul-21,0.20,0.20,0.19,0.19,5677
22-Jul-21,0.19,0.20,0.19,0.20,443
21-Jul-21,0.19,0.20,0.19,0.19,15483
20-Jul-21,0.19,0.20,0.19,0.19,6820
19-Jul-21,0.19,0.20,0.19,0.19,5801
16-Jul-21,0.20,0.20,0.19,0.20,3902
15-Jul-21,0.20,0.20,0.19,0.20,3419
14-Jul-21,0.19,0.20,0.19,0.20,11404
13-Jul-21,0.19,0.20,0.19,0.20,4981
12-Jul-21,0.19,0.20,0.19,0.20,9141
08-Jul-21,0.19,0.20,0.19,0.19,4561
07-Jul-21,0.19,0.20,0.19,0.20,5818
06-Jul-21,0.19,0.20,0.19,0.19,8436
05-Jul-21,0.19,0.20,0.19,0.19,12910
02-Jul-21,0.20,0.20,0.19,0.19,4226
01-Jul-21,0.19,0.21,0.19,0.20,6439
30-Jun-21,0.20,0.21,0.19,0.20,42660
29-Jun-21,0.19,0.21,0.19,0.20,114072
28-Jun-21,0.20,0.20,0.19,0.19,22187
25-Jun-21,0.20,0.20,0.19,0.19,3621
24-Jun-21,0.20,0.20,0.19,0.20,12132
23-Jun-21,0.20,0.20,0.19,0.20,16424
22-Jun-21,0.19,0.20,0.19,0.19,18052
21-Jun-21,0.20,0.20,0.19,0.20,83728
18-Jun-21,0.21,0.21,0.19,0.20,262255
17-Jun-21,0.22,0.22,0.20,0.20,175438
16-Jun-21,0.20,0.23,0.20,0.21,274182
15-Jun-21,0.20,0.21,0.20,0.20,13243
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FNAM11

cotações, gráficos e mais...