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
21/01/2025	-2,78%	-0,01	0,35	0,35	0,33	0,36	95K	50
20/01/2025	0,00%	0,00	0,36	0,36	0,34	0,38	45K	52
17/01/2025	0,00%	0,00	0,36	0,36	0,35	0,37	9K	56
16/01/2025	-2,70%	-0,01	0,36	0,37	0,35	0,37	110K	43
15/01/2025	5,71%	0,02	0,37	0,36	0,35	0,37	39K	56
14/01/2025	-2,78%	-0,01	0,35	0,36	0,34	0,36	16K	50
13/01/2025	2,86%	0,01	0,36	0,35	0,35	0,37	20K	31

10/01/2025	-2,78%	-0,01	0,35	0,36	0,35	0,37	30K	63
09/01/2025	0,00%	0,00	0,36	0,37	0,36	0,37	41K	29
08/01/2025	0,00%	0,00	0,36	0,36	0,33	0,36	52K	115
07/01/2025	0,00%	0,00	0,36	0,36	0,34	0,37	21K	49
06/01/2025	9,09%	0,03	0,36	0,33	0,32	0,39	137K	280
03/01/2025	0,00%	0,00	0,33	0,32	0,31	0,33	7K	92
02/01/2025	6,45%	0,02	0,33	0,31	0,31	0,33	2K	40
30/12/2024	6,90%	0,02	0,31	0,29	0,28	0,34	42K	159
27/12/2024	-9,38%	-0,03	0,29	0,32	0,29	0,32	397K	201
26/12/2024	-5,88%	-0,02	0,32	0,34	0,31	0,34	42K	185
23/12/2024	0,00%	0,00	0,34	0,34	0,32	0,34	47K	120
20/12/2024	3,03%	0,01	0,34	0,33	0,32	0,34	21K	111
19/12/2024	-5,71%	-0,02	0,33	0,35	0,33	0,37	117K	226
18/12/2024	-7,89%	-0,03	0,35	0,38	0,35	0,38	98K	103
17/12/2024	2,70%	0,01	0,38	0,38	0,35	0,38	53K	59
16/12/2024	-7,50%	-0,03	0,37	0,40	0,37	0,40	11K	59
13/12/2024	0,00%	0,00	0,40	0,40	0,38	0,43	121K	142
12/12/2024	-2,44%	-0,01	0,40	0,41	0,38	0,42	80K	61
11/12/2024	17,14%	0,06	0,41	0,36	0,36	0,41	241K	254
10/12/2024	6,06%	0,02	0,35	0,33	0,33	0,36	119K	73
09/12/2024	-2,94%	-0,01	0,33	0,34	0,32	0,34	3K	45
06/12/2024	3,03%	0,01	0,34	0,33	0,32	0,34	1K	22
05/12/2024	-2,94%	-0,01	0,33	0,34	0,32	0,34	14K	110
04/12/2024	3,03%	0,01	0,34	0,33	0,32	0,34	32K	67
03/12/2024	-5,71%	-0,02	0,33	0,35	0,30	0,35	80K	250
02/12/2024	0,00%	0,00	0,35	0,35	0,34	0,35	46K	58
29/11/2024	0,00%	0,00	0,35	0,35	0,35	0,36	11K	19
28/11/2024	0,00%	0,00	0,35	0,33	0,33	0,36	13K	42
27/11/2024	6,06%	0,02	0,35	0,35	0,33	0,35	26K	33
26/11/2024	-5,71%	-0,02	0,33	0,35	0,33	0,35	22K	37
25/11/2024	12,90%	0,04	0,35	0,32	0,32	0,37	73K	152
22/11/2024	-3,12%	-0,01	0,31	0,32	0,30	0,33	47K	208
21/11/2024	-3,03%	-0,01	0,32	0,33	0,31	0,33	19K	44
19/11/2024	0,00%	0,00	0,33	0,33	0,32	0,33	425	21
18/11/2024	0,00%	0,00	0,33	0,33	0,32	0,34	28K	56
14/11/2024	3,12%	0,01	0,33	0,33	0,32	0,34	87K	44
13/11/2024	-8,57%	-0,03	0,32	0,35	0,32	0,36	220K	192
12/11/2024	6,06%	0,02	0,35	0,32	0,32	0,35	225K	57
11/11/2024	-8,33%	-0,03	0,33	0,36	0,33	0,36	198K	96
08/11/2024	0,00%	0,00	0,36	0,36	0,34	0,36	48K	34
07/11/2024	2,86%	0,01	0,36	0,35	0,35	0,36	11K	57
06/11/2024	2,94%	0,01	0,35	0,35	0,34	0,35	8K	24
05/11/2024	-5,56%	-0,02	0,34	0,37	0,34	0,37	107K	58
04/11/2024	2,86%	0,01	0,36	0,36	0,32	0,36	702K	453
01/11/2024	-7,89%	-0,03	0,35	0,36	0,35	0,37	66K	34
31/10/2024	0,00%	0,00	0,38	0,38	0,37	0,38	15K	26
30/10/2024	2,70%	0,01	0,38	0,38	0,36	0,38	32K	136
29/10/2024	-2,63%	-0,01	0,37	0,37	0,37	0,38	82	5
28/10/2024	0,00%	0,00	0,38	0,38	0,37	0,38	3K	51
25/10/2024	-2,56%	-0,01	0,38	0,38	0,38	0,39	7K	17
24/10/2024	0,00%	0,00	0,39	0,39	0,38	0,39	12K	22
23/10/2024	0,00%	0,00	0,39	0,39	0,38	0,39	42K	33
22/10/2024	0,00%	0,00	0,39	0,39	0,37	0,39	2K	56
21/10/2024	5,41%	0,02	0,39	0,38	0,38	0,39	13K	51
18/10/2024	-2,63%	-0,01	0,37	0,38	0,37	0,39	14K	53
17/10/2024	5,56%	0,02	0,38	0,37	0,36	0,38	22K	76
16/10/2024	0,00%	0,00	0,36	0,36	0,35	0,37	20K	95
15/10/2024	2,86%	0,01	0,36	0,35	0,34	0,36	6K	29
14/10/2024	0,00%	0,00	0,35	0,35	0,34	0,36	379	57
11/10/2024	0,00%	0,00	0,35	0,35	0,34	0,36	6K	123
10/10/2024	0,00%	0,00	0,35	0,35	0,34	0,35	1K	33
09/10/2024	0,00%	0,00	0,35	0,34	0,34	0,35	477	34
08/10/2024	0,00%	0,00	0,35	0,34	0,34	0,35	283	49
07/10/2024	2,94%	0,01	0,35	0,36	0,34	0,36	5K	90
04/10/2024	-5,56%	-0,02	0,34	0,36	0,32	0,36	31K	83
03/10/2024	2,86%	0,01	0,36	0,35	0,34	0,36	18K	141
02/10/2024	0,00%	0,00	0,35	0,35	0,35	0,37	15K	61
01/10/2024	-12,50%	-0,05	0,35	0,40	0,34	0,40	80K	190
30/09/2024	0,00%	0,00	0,40	0,40	0,36	0,40	30K	99
27/09/2024	0,00%	0,00	0,40	0,40	0,37	0,40	18K	67
26/09/2024	-6,98%	-0,03	0,40	0,42	0,33	0,43	346K	433
25/09/2024	0,00%	0,00	0,43	0,43	0,41	0,44	9K	76
24/09/2024	-2,27%	-0,01	0,43	0,44	0,41	0,44	25K	134
23/09/2024	-2,22%	-0,01	0,44	0,45	0,42	0,45	9K	76
20/09/2024	-2,17%	-0,01	0,45	0,45	0,44	0,46	45K	165
19/09/2024	0,00%	0,00	0,46	0,46	0,43	0,46	70K	93
18/09/2024	4,55%	0,02	0,46	0,45	0,44	0,47	77K	125
17/09/2024	-4,35%	-0,02	0,44	0,46	0,44	0,49	142K	385
16/09/2024	0,00%	0,00	0,46	0,45	0,43	0,46	40K	116
13/09/2024	4,55%	0,02	0,46	0,44	0,44	0,48	117K	181
12/09/2024	0,00%	0,00	0,44	0,44	0,42	0,44	10K	54
11/09/2024	0,00%	0,00	0,44	0,43	0,43	0,44	8K	95
10/09/2024	2,33%	0,01	0,44	0,43	0,41	0,44	34K	186
09/09/2024	4,88%	0,02	0,43	0,42	0,42	0,43	15K	48
06/09/2024	-6,82%	-0,03	0,41	0,44	0,41	0,44	80K	68
05/09/2024	-2,22%	-0,01	0,44	0,45	0,42	0,45	80K	156
04/09/2024	4,65%	0,02	0,45	0,43	0,41	0,45	40K	184
03/09/2024	0,00%	0,00	0,43	0,43	0,42	0,43	12K	65
02/09/2024	0,00%	0,00	0,43	0,43	0,41	0,43	92K	167
30/08/2024	4,88%	0,02	0,43	0,41	0,39	0,43	60K	341
29/08/2024	0,00%	0,00	0,41	0,41	0,40	0,41	8K	26
28/08/2024	0,00%	0,00	0,41	0,41	0,40	0,41	10K	33
27/08/2024	0,00%	0,00	0,41	0,41	0,40	0,41	47K	156
26/08/2024	-2,38%	-0,01	0,41	0,40	0,39	0,42	52K	112
23/08/2024	2,44%	0,01	0,42	0,41	0,40	0,42	71K	42
22/08/2024	0,00%	0,00	0,41	0,41	0,39	0,41	10K	83
21/08/2024	5,13%	0,02	0,41	0,39	0,38	0,41	52K	47
20/08/2024	0,00%	0,00	0,39	0,40	0,39	0,42	108K	640
19/08/2024	-7,14%	-0,03	0,39	0,42	0,39	0,42	53K	199
16/08/2024	-6,67%	-0,03	0,42	0,45	0,40	0,45	84K	62
15/08/2024	4,65%	0,02	0,45	0,43	0,41	0,45	58K	184
14/08/2024	-6,52%	-0,03	0,43	0,46	0,43	0,46	10K	58
13/08/2024	0,00%	0,00	0,46	0,46	0,44	0,46	3K	42
12/08/2024	2,22%	0,01	0,46	0,45	0,44	0,46	13K	98
09/08/2024	-2,17%	-0,01	0,45	0,45	0,45	0,46	7K	117
08/08/2024	-2,13%	-0,01	0,46	0,46	0,42	0,47	69K	164
07/08/2024	14,63%	0,06	0,47	0,41	0,40	0,47	379K	127
06/08/2024	0,00%	0,00	0,41	0,40	0,39	0,41	15K	34
05/08/2024	0,00%	0,00	0,41	0,40	0,39	0,41	9K	64
02/08/2024	0,00%	0,00	0,41	0,41	0,39	0,41	6K	51
01/08/2024	0,00%	0,00	0,41	0,41	0,39	0,41	98	148
31/07/2024	0,00%	0,00	0,41	0,41	0,40	0,41	10K	23
30/07/2024	-2,38%	-0,01	0,41	0,41	0,40	0,41	2K	28
29/07/2024	0,00%	0,00	0,42	0,42	0,40	0,42	2K	20
26/07/2024	2,44%	0,01	0,42	0,41	0,40	0,42	10K	18
25/07/2024	2,50%	0,01	0,41	0,40	0,40	0,41	4K	18
24/07/2024	0,00%	0,00	0,40	0,40	0,39	0,40	884	147
23/07/2024	0,00%	0,00	0,40	0,40	0,39	0,40	5K	35
22/07/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	10K	62
19/07/2024	2,50%	0,01	0,41	0,39	0,39	0,41	3K	16
18/07/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	4K	22
17/07/2024	2,50%	0,01	0,41	0,40	0,40	0,41	1K	16
16/07/2024	-6,98%	-0,03	0,40	0,43	0,40	0,43	19K	34
15/07/2024	2,38%	0,01	0,43	0,42	0,41	0,43	8K	37
12/07/2024	-2,33%	-0,01	0,42	0,42	0,40	0,43	6K	35
11/07/2024	0,00%	0,00	0,43	0,43	0,41	0,43	265	21
10/07/2024	-	-	0,43	0,43	0,42	0,43	144	67

Date,Open,High,Low,Close,Volume
21-Jan-25,0.35,0.36,0.33,0.35,94936
20-Jan-25,0.36,0.38,0.34,0.36,45049
17-Jan-25,0.36,0.37,0.35,0.36,8703
16-Jan-25,0.37,0.37,0.35,0.36,109823
15-Jan-25,0.36,0.37,0.35,0.37,39137
14-Jan-25,0.36,0.36,0.34,0.35,16362
13-Jan-25,0.35,0.37,0.35,0.36,19682
10-Jan-25,0.36,0.37,0.35,0.35,29733
09-Jan-25,0.37,0.37,0.36,0.36,40890
08-Jan-25,0.36,0.36,0.33,0.36,51584
07-Jan-25,0.36,0.37,0.34,0.36,21322
06-Jan-25,0.33,0.39,0.32,0.36,137299
03-Jan-25,0.32,0.33,0.31,0.33,6622
02-Jan-25,0.31,0.33,0.31,0.33,2065
30-Dec-24,0.29,0.34,0.28,0.31,42450
27-Dec-24,0.32,0.32,0.29,0.29,397264
26-Dec-24,0.34,0.34,0.31,0.32,41996
23-Dec-24,0.34,0.34,0.32,0.34,46748
20-Dec-24,0.33,0.34,0.32,0.34,20722
19-Dec-24,0.35,0.37,0.33,0.33,116878
18-Dec-24,0.38,0.38,0.35,0.35,97708
17-Dec-24,0.38,0.38,0.35,0.38,52511
16-Dec-24,0.40,0.40,0.37,0.37,10949
13-Dec-24,0.40,0.43,0.38,0.40,120760
12-Dec-24,0.41,0.42,0.38,0.40,79867
11-Dec-24,0.36,0.41,0.36,0.41,240805
10-Dec-24,0.33,0.36,0.33,0.35,118516
09-Dec-24,0.34,0.34,0.32,0.33,3063
06-Dec-24,0.33,0.34,0.32,0.34,1498
05-Dec-24,0.34,0.34,0.32,0.33,13514
04-Dec-24,0.33,0.34,0.32,0.34,32154
03-Dec-24,0.35,0.35,0.30,0.33,79866
02-Dec-24,0.35,0.35,0.34,0.35,46413
29-Nov-24,0.35,0.36,0.35,0.35,11376
28-Nov-24,0.33,0.36,0.33,0.35,13411
27-Nov-24,0.35,0.35,0.33,0.35,25849
26-Nov-24,0.35,0.35,0.33,0.33,21990
25-Nov-24,0.32,0.37,0.32,0.35,73048
22-Nov-24,0.32,0.33,0.30,0.31,46816
21-Nov-24,0.33,0.33,0.31,0.32,18729
19-Nov-24,0.33,0.33,0.32,0.33,425
18-Nov-24,0.33,0.34,0.32,0.33,28432
14-Nov-24,0.33,0.34,0.32,0.33,87197
13-Nov-24,0.35,0.36,0.32,0.32,220466
12-Nov-24,0.32,0.35,0.32,0.35,224940
11-Nov-24,0.36,0.36,0.33,0.33,198339
08-Nov-24,0.36,0.36,0.34,0.36,47947
07-Nov-24,0.35,0.36,0.35,0.36,10659
06-Nov-24,0.35,0.35,0.34,0.35,8476
05-Nov-24,0.37,0.37,0.34,0.34,107075
04-Nov-24,0.36,0.36,0.32,0.36,701603
01-Nov-24,0.36,0.37,0.35,0.35,66314
31-Oct-24,0.38,0.38,0.37,0.38,14732
30-Oct-24,0.38,0.38,0.36,0.38,32244
29-Oct-24,0.37,0.38,0.37,0.37,82
28-Oct-24,0.38,0.38,0.37,0.38,2733
25-Oct-24,0.38,0.39,0.38,0.38,7183
24-Oct-24,0.39,0.39,0.38,0.39,12173
23-Oct-24,0.39,0.39,0.38,0.39,42332
22-Oct-24,0.39,0.39,0.37,0.39,1717
21-Oct-24,0.38,0.39,0.38,0.39,12787
18-Oct-24,0.38,0.39,0.37,0.37,14286
17-Oct-24,0.37,0.38,0.36,0.38,22408
16-Oct-24,0.36,0.37,0.35,0.36,20339
15-Oct-24,0.35,0.36,0.34,0.36,5593
14-Oct-24,0.35,0.36,0.34,0.35,379
11-Oct-24,0.35,0.36,0.34,0.35,5774
10-Oct-24,0.35,0.35,0.34,0.35,1230
09-Oct-24,0.34,0.35,0.34,0.35,477
08-Oct-24,0.34,0.35,0.34,0.35,283
07-Oct-24,0.36,0.36,0.34,0.35,5192
04-Oct-24,0.36,0.36,0.32,0.34,31099
03-Oct-24,0.35,0.36,0.34,0.36,17736
02-Oct-24,0.35,0.37,0.35,0.35,15394
01-Oct-24,0.40,0.40,0.34,0.35,79509
30-Sep-24,0.40,0.40,0.36,0.40,29777
27-Sep-24,0.40,0.40,0.37,0.40,17979
26-Sep-24,0.42,0.43,0.33,0.40,345690
25-Sep-24,0.43,0.44,0.41,0.43,9396
24-Sep-24,0.44,0.44,0.41,0.43,24876
23-Sep-24,0.45,0.45,0.42,0.44,9372
20-Sep-24,0.45,0.46,0.44,0.45,45019
19-Sep-24,0.46,0.46,0.43,0.46,70494
18-Sep-24,0.45,0.47,0.44,0.46,76710
17-Sep-24,0.46,0.49,0.44,0.44,141892
16-Sep-24,0.45,0.46,0.43,0.46,40364
13-Sep-24,0.44,0.48,0.44,0.46,116515
12-Sep-24,0.44,0.44,0.42,0.44,10105
11-Sep-24,0.43,0.44,0.43,0.44,7764
10-Sep-24,0.43,0.44,0.41,0.44,33581
09-Sep-24,0.42,0.43,0.42,0.43,14953
06-Sep-24,0.44,0.44,0.41,0.41,79748
05-Sep-24,0.45,0.45,0.42,0.44,79645
04-Sep-24,0.43,0.45,0.41,0.45,40074
03-Sep-24,0.43,0.43,0.42,0.43,12375
02-Sep-24,0.43,0.43,0.41,0.43,91716
30-Aug-24,0.41,0.43,0.39,0.43,59885
29-Aug-24,0.41,0.41,0.40,0.41,8174
28-Aug-24,0.41,0.41,0.40,0.41,9647
27-Aug-24,0.41,0.41,0.40,0.41,46740
26-Aug-24,0.40,0.42,0.39,0.41,51887
23-Aug-24,0.41,0.42,0.40,0.42,71148
22-Aug-24,0.41,0.41,0.39,0.41,10168
21-Aug-24,0.39,0.41,0.38,0.41,52412
20-Aug-24,0.40,0.42,0.39,0.39,108049
19-Aug-24,0.42,0.42,0.39,0.39,53323
16-Aug-24,0.45,0.45,0.40,0.42,83628
15-Aug-24,0.43,0.45,0.41,0.45,58196
14-Aug-24,0.46,0.46,0.43,0.43,9986
13-Aug-24,0.46,0.46,0.44,0.46,2888
12-Aug-24,0.45,0.46,0.44,0.46,12887
09-Aug-24,0.45,0.46,0.45,0.45,7495
08-Aug-24,0.46,0.47,0.42,0.46,68670
07-Aug-24,0.41,0.47,0.40,0.47,378938
06-Aug-24,0.40,0.41,0.39,0.41,15155
05-Aug-24,0.40,0.41,0.39,0.41,8783
02-Aug-24,0.41,0.41,0.39,0.41,6129
01-Aug-24,0.41,0.41,0.39,0.41,98
31-Jul-24,0.41,0.41,0.40,0.41,10218
30-Jul-24,0.41,0.41,0.40,0.41,1833
29-Jul-24,0.42,0.42,0.40,0.42,1799
26-Jul-24,0.41,0.42,0.40,0.42,10237
25-Jul-24,0.40,0.41,0.40,0.41,3704
24-Jul-24,0.40,0.40,0.39,0.40,884
23-Jul-24,0.40,0.40,0.39,0.40,5393
22-Jul-24,0.41,0.41,0.39,0.40,10136
19-Jul-24,0.39,0.41,0.39,0.41,3494
18-Jul-24,0.41,0.41,0.39,0.40,4229
17-Jul-24,0.40,0.41,0.40,0.41,1187
16-Jul-24,0.43,0.43,0.40,0.40,19266
15-Jul-24,0.42,0.43,0.41,0.43,8262
12-Jul-24,0.42,0.43,0.40,0.42,6476
11-Jul-24,0.43,0.43,0.41,0.43,265
10-Jul-24,0.43,0.43,0.42,0.43,144

*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