Cotação atual, histórico e gráfico do papel: FNAM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/12/2019 | 0,00% | 0,00 | 0,13 | 0,13 | 0,13 | 0,14 | 4K | 71 |
| 05/12/2019 | -7,14% | -0,01 | 0,13 | 0,13 | 0,13 | 0,14 | 1K | 26 |
| 04/12/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 7K | 32 |
| 03/12/2019 | 7,69% | 0,01 | 0,14 | 0,13 | 0,13 | 0,14 | 8K | 31 |
| 02/12/2019 | -7,14% | -0,01 | 0,13 | 0,14 | 0,13 | 0,14 | 51K | 39 |
| 29/11/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 16K | 25 |
| 28/11/2019 | 7,69% | 0,01 | 0,14 | 0,13 | 0,13 | 0,14 | 5K | 32 |
| 27/11/2019 | 0,00% | 0,00 | 0,13 | 0,14 | 0,13 | 0,14 | 5K | 27 |
| 26/11/2019 | -7,14% | -0,01 | 0,13 | 0,14 | 0,13 | 0,14 | 14K | 40 |
| 25/11/2019 | 7,69% | 0,01 | 0,14 | 0,14 | 0,13 | 0,14 | 11K | 62 |
| 22/11/2019 | -7,14% | -0,01 | 0,13 | 0,14 | 0,13 | 0,14 | 16K | 60 |
| 21/11/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 5K | 33 |
| 19/11/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 6K | 37 |
| 18/11/2019 | 7,69% | 0,01 | 0,14 | 0,13 | 0,13 | 0,14 | 9K | 117 |
| 14/11/2019 | 0,00% | 0,00 | 0,13 | 0,13 | 0,13 | 0,14 | 10K | 36 |
| 13/11/2019 | -7,14% | -0,01 | 0,13 | 0,13 | 0,13 | 0,14 | 6K | 53 |
| 12/11/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 3K | 47 |
| 11/11/2019 | 7,69% | 0,01 | 0,14 | 0,13 | 0,13 | 0,14 | 9K | 79 |
| 08/11/2019 | -7,14% | -0,01 | 0,13 | 0,13 | 0,13 | 0,14 | 7K | 71 |
| 07/11/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 36K | 70 |
| 06/11/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 16K | 93 |
| 05/11/2019 | 7,69% | 0,01 | 0,14 | 0,14 | 0,13 | 0,14 | 105K | 178 |
| 04/11/2019 | 8,33% | 0,01 | 0,13 | 0,13 | 0,12 | 0,14 | 186K | 409 |
| 01/11/2019 | 0,00% | 0,00 | 0,12 | 0,12 | 0,12 | 0,13 | 219K | 405 |
| 31/10/2019 | 0,00% | 0,00 | 0,12 | 0,12 | 0,11 | 0,12 | 6K | 185 |
| 30/10/2019 | 0,00% | 0,00 | 0,12 | 0,11 | 0,11 | 0,12 | 8K | 43 |
| 29/10/2019 | 0,00% | 0,00 | 0,12 | 0,12 | 0,11 | 0,12 | 866 | 25 |
| 28/10/2019 | 0,00% | 0,00 | 0,12 | 0,12 | 0,11 | 0,12 | 5K | 44 |
| 25/10/2019 | 0,00% | 0,00 | 0,12 | 0,11 | 0,11 | 0,12 | 840 | 47 |
| 24/10/2019 | 0,00% | 0,00 | 0,12 | 0,12 | 0,11 | 0,12 | 3K | 37 |
| 23/10/2019 | 0,00% | 0,00 | 0,12 | 0,12 | 0,11 | 0,12 | 4K | 71 |
| 22/10/2019 | 9,09% | 0,01 | 0,12 | 0,12 | 0,11 | 0,12 | 14K | 82 |
| 21/10/2019 | 0,00% | 0,00 | 0,11 | 0,11 | 0,11 | 0,12 | 13K | 83 |
| 18/10/2019 | -8,33% | -0,01 | 0,11 | 0,12 | 0,11 | 0,12 | 41K | 80 |
| 17/10/2019 | 9,09% | 0,01 | 0,12 | 0,11 | 0,11 | 0,12 | 55K | 102 |
| 16/10/2019 | -8,33% | -0,01 | 0,11 | 0,12 | 0,11 | 0,12 | 226K | 161 |
| 15/10/2019 | 0,00% | 0,00 | 0,12 | 0,12 | 0,11 | 0,13 | 144K | 110 |
| 14/10/2019 | 0,00% | 0,00 | 0,12 | 0,12 | 0,12 | 0,13 | 18K | 46 |
| 11/10/2019 | -7,69% | -0,01 | 0,12 | 0,13 | 0,12 | 0,13 | 41K | 64 |
| 10/10/2019 | 0,00% | 0,00 | 0,13 | 0,13 | 0,12 | 0,13 | 10K | 37 |
| 09/10/2019 | 0,00% | 0,00 | 0,13 | 0,13 | 0,12 | 0,13 | 3K | 60 |
| 08/10/2019 | 0,00% | 0,00 | 0,13 | 0,13 | 0,12 | 0,13 | 2K | 75 |
| 07/10/2019 | 0,00% | 0,00 | 0,13 | 0,13 | 0,12 | 0,13 | 8K | 51 |
| 04/10/2019 | 0,00% | 0,00 | 0,13 | 0,13 | 0,12 | 0,13 | 6K | 40 |
| 03/10/2019 | 0,00% | 0,00 | 0,13 | 0,12 | 0,12 | 0,13 | 18K | 44 |
| 02/10/2019 | 0,00% | 0,00 | 0,13 | 0,12 | 0,12 | 0,13 | 12K | 46 |
| 01/10/2019 | -7,14% | -0,01 | 0,13 | 0,13 | 0,13 | 0,14 | 65K | 105 |
| 30/09/2019 | 7,69% | 0,01 | 0,14 | 0,13 | 0,13 | 0,14 | 1K | 25 |
| 27/09/2019 | -7,14% | -0,01 | 0,13 | 0,13 | 0,13 | 0,14 | 899 | 18 |
| 26/09/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 4K | 54 |
| 25/09/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 3K | 45 |
| 24/09/2019 | 0,00% | 0,00 | 0,14 | 0,13 | 0,13 | 0,14 | 19K | 85 |
| 23/09/2019 | 0,00% | 0,00 | 0,14 | 0,14 | 0,13 | 0,14 | 9K | 41 |
| 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 |
Date,Open,High,Low,Close,Volume
06-Dec-19,0.13,0.14,0.13,0.13,4018
05-Dec-19,0.13,0.14,0.13,0.13,1136
04-Dec-19,0.14,0.14,0.13,0.14,7180
03-Dec-19,0.13,0.14,0.13,0.14,8408
02-Dec-19,0.14,0.14,0.13,0.13,51286
29-Nov-19,0.14,0.14,0.13,0.14,15805
28-Nov-19,0.13,0.14,0.13,0.14,5377
27-Nov-19,0.14,0.14,0.13,0.13,4936
26-Nov-19,0.14,0.14,0.13,0.13,13834
25-Nov-19,0.14,0.14,0.13,0.14,11046
22-Nov-19,0.14,0.14,0.13,0.13,15719
21-Nov-19,0.14,0.14,0.13,0.14,4736
19-Nov-19,0.14,0.14,0.13,0.14,5898
18-Nov-19,0.13,0.14,0.13,0.14,9476
14-Nov-19,0.13,0.14,0.13,0.13,9805
13-Nov-19,0.13,0.14,0.13,0.13,6347
12-Nov-19,0.14,0.14,0.13,0.14,3376
11-Nov-19,0.13,0.14,0.13,0.14,8948
08-Nov-19,0.13,0.14,0.13,0.13,7430
07-Nov-19,0.14,0.14,0.13,0.14,36230
06-Nov-19,0.14,0.14,0.13,0.14,15502
05-Nov-19,0.14,0.14,0.13,0.14,105452
04-Nov-19,0.13,0.14,0.12,0.13,186397
01-Nov-19,0.12,0.13,0.12,0.12,219229
31-Oct-19,0.12,0.12,0.11,0.12,5722
30-Oct-19,0.11,0.12,0.11,0.12,7624
29-Oct-19,0.12,0.12,0.11,0.12,866
28-Oct-19,0.12,0.12,0.11,0.12,5201
25-Oct-19,0.11,0.12,0.11,0.12,840
24-Oct-19,0.12,0.12,0.11,0.12,2726
23-Oct-19,0.12,0.12,0.11,0.12,4331
22-Oct-19,0.12,0.12,0.11,0.12,14030
21-Oct-19,0.11,0.12,0.11,0.11,13228
18-Oct-19,0.12,0.12,0.11,0.11,41369
17-Oct-19,0.11,0.12,0.11,0.12,55356
16-Oct-19,0.12,0.12,0.11,0.11,226013
15-Oct-19,0.12,0.13,0.11,0.12,143683
14-Oct-19,0.12,0.13,0.12,0.12,17770
11-Oct-19,0.13,0.13,0.12,0.12,40852
10-Oct-19,0.13,0.13,0.12,0.13,10463
09-Oct-19,0.13,0.13,0.12,0.13,3448
08-Oct-19,0.13,0.13,0.12,0.13,1916
07-Oct-19,0.13,0.13,0.12,0.13,7895
04-Oct-19,0.13,0.13,0.12,0.13,6210
03-Oct-19,0.12,0.13,0.12,0.13,17981
02-Oct-19,0.12,0.13,0.12,0.13,11586
01-Oct-19,0.13,0.14,0.13,0.13,65039
30-Sep-19,0.13,0.14,0.13,0.14,1452
27-Sep-19,0.13,0.14,0.13,0.13,899
26-Sep-19,0.14,0.14,0.13,0.14,3989
25-Sep-19,0.14,0.14,0.13,0.14,2959
24-Sep-19,0.13,0.14,0.13,0.14,19352
23-Sep-19,0.14,0.14,0.13,0.14,8709
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-19,0.15,0.16,0.15,0.16,10920
15-Jul-19,0.16,0.16,0.15,0.15,10920
12-Jul-19,0.15,0.16,0.15,0.15,10920
11-Jul-19,0.16,0.16,0.15,0.15,10920
10-Jul-19,0.16,0.16,0.15,0.16,10920
08-Jul-19,0.15,0.16,0.15,0.16,10920
05-Jul-19,0.16,0.16,0.15,0.16,10920
04-Jul-19,0.15,0.16,0.15,0.15,10920
03-Jul-19,0.16,0.16,0.15,0.15,10920
02-Jul-19,0.16,0.16,0.15,0.16,10920
01-Jul-19,0.16,0.16,0.15,0.16,10920
28-Jun-19,0.16,0.16,0.15,0.16,10920
27-Jun-19,0.16,0.16,0.15,0.16,10920
26-Jun-19,0.15,0.16,0.15,0.15,10920
25-Jun-19,0.16,0.17,0.15,0.16,10920
24-Jun-19,0.16,0.17,0.16,0.16,10920
21-Jun-19,0.17,0.17,0.16,0.17,10920
19-Jun-19,0.16,0.17,0.15,0.16,10920
18-Jun-19,0.16,0.16,0.15,0.15,10920
17-Jun-19,0.16,0.17,0.16,0.16,10920
14-Jun-19,0.17,0.17,0.16,0.16,10920
13-Jun-19,0.17,0.17,0.16,0.17,10920
12-Jun-19,0.16,0.17,0.16,0.16,10920
11-Jun-19,0.17,0.17,0.16,0.17,10920
10-Jun-19,0.17,0.17,0.16,0.16,10920
07-Jun-19,0.17,0.17,0.16,0.17,10920
06-Jun-19,0.17,0.17,0.16,0.16,10920
05-Jun-19,0.17,0.17,0.16,0.17,10920
04-Jun-19,0.16,0.17,0.16,0.17,10920
03-Jun-19,0.17,0.17,0.16,0.16,10920
31-May-19,0.17,0.17,0.16,0.17,10920
30-May-19,0.17,0.17,0.16,0.17,10920
29-May-19,0.17,0.17,0.16,0.17,10920
*exoneração de responsabilidade