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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações FNAM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2019	0,00%	0,00	0,17	0,17	0,16	0,17	7K	44
17/04/2019	6,25%	0,01	0,17	0,16	0,15	0,17	178K	41
16/04/2019	-5,88%	-0,01	0,16	0,16	0,15	0,16	134K	67
15/04/2019	6,25%	0,01	0,17	0,16	0,16	0,17	90K	42
12/04/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	26K	17
11/04/2019	0,00%	0,00	0,17	0,17	0,16	0,17	262	15
10/04/2019	0,00%	0,00	0,17	0,16	0,16	0,17	38K	20
09/04/2019	0,00%	0,00	0,17	0,17	0,16	0,17	169	31
08/04/2019	0,00%	0,00	0,17	0,17	0,16	0,17	29K	48
05/04/2019	6,25%	0,01	0,17	0,17	0,16	0,17	8K	31
04/04/2019	-5,88%	-0,01	0,16	0,16	0,16	0,17	38K	52
03/04/2019	0,00%	0,00	0,17	0,16	0,16	0,17	314	24
02/04/2019	0,00%	0,00	0,17	0,16	0,16	0,17	21K	21
01/04/2019	6,25%	0,01	0,17	0,16	0,16	0,17	17K	22
29/03/2019	0,00%	0,00	0,16	0,17	0,16	0,17	10K	29
28/03/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	12K	22
27/03/2019	0,00%	0,00	0,17	0,17	0,16	0,17	43K	31
26/03/2019	0,00%	0,00	0,17	0,16	0,16	0,17	5K	25
25/03/2019	0,00%	0,00	0,17	0,17	0,16	0,18	349K	60
22/03/2019	0,00%	0,00	0,17	0,16	0,16	0,17	10K	41
21/03/2019	0,00%	0,00	0,17	0,17	0,16	0,17	251K	26
20/03/2019	6,25%	0,01	0,17	0,16	0,15	0,17	185K	56
19/03/2019	0,00%	0,00	0,16	0,17	0,15	0,17	219K	227
18/03/2019	0,00%	0,00	0,16	0,17	0,16	0,17	5K	36
15/03/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	3K	24
14/03/2019	0,00%	0,00	0,17	0,17	0,16	0,17	3K	22
13/03/2019	0,00%	0,00	0,17	0,16	0,16	0,17	17K	31
12/03/2019	-5,56%	-0,01	0,17	0,17	0,16	0,17	221K	45
11/03/2019	0,00%	0,00	0,18	0,18	0,17	0,18	1K	20
08/03/2019	5,88%	0,01	0,18	0,17	0,17	0,18	11K	26
07/03/2019	-5,56%	-0,01	0,17	0,17	0,17	0,18	13K	17
06/03/2019	0,00%	0,00	0,18	0,17	0,16	0,18	17K	18
01/03/2019	0,00%	0,00	0,18	0,18	0,17	0,18	102K	29
28/02/2019	0,00%	0,00	0,18	0,18	0,17	0,18	43K	24
27/02/2019	0,00%	0,00	0,18	0,18	0,17	0,18	12K	18
26/02/2019	0,00%	0,00	0,18	0,17	0,17	0,18	2K	13
25/02/2019	0,00%	0,00	0,18	0,17	0,17	0,18	2K	16
22/02/2019	0,00%	0,00	0,18	0,18	0,17	0,18	119K	14
21/02/2019	0,00%	0,00	0,18	0,18	0,17	0,18	6K	21
20/02/2019	0,00%	0,00	0,18	0,18	0,17	0,18	25K	57
19/02/2019	0,00%	0,00	0,18	0,17	0,17	0,18	23K	66
18/02/2019	0,00%	0,00	0,18	0,18	0,17	0,18	12K	25
15/02/2019	5,88%	0,01	0,18	0,17	0,16	0,18	358K	51
14/02/2019	-5,56%	-0,01	0,17	0,18	0,17	0,18	13K	22
13/02/2019	5,88%	0,01	0,18	0,17	0,16	0,18	283K	84
12/02/2019	0,00%	0,00	0,17	0,17	0,17	0,18	39K	29
11/02/2019	0,00%	0,00	0,17	0,17	0,17	0,18	3K	37
08/02/2019	-5,56%	-0,01	0,17	0,18	0,17	0,18	21K	45
07/02/2019	5,88%	0,01	0,18	0,17	0,17	0,18	51K	362
06/02/2019	-5,56%	-0,01	0,17	0,18	0,17	0,18	9K	23
05/02/2019	0,00%	0,00	0,18	0,19	0,17	0,19	80K	1.104
04/02/2019	0,00%	0,00	0,18	0,18	0,17	0,19	11K	296
01/02/2019	5,88%	0,01	0,18	0,17	0,17	0,19	32K	298
31/01/2019	-5,56%	-0,01	0,17	0,18	0,17	0,19	40K	1.575
30/01/2019	0,00%	0,00	0,18	0,18	0,17	0,19	671K	1.192
29/01/2019	12,50%	0,02	0,18	0,17	0,16	0,18	192K	149
28/01/2019	-5,88%	-0,01	0,16	0,16	0,16	0,17	11K	14
24/01/2019	0,00%	0,00	0,17	0,17	0,16	0,17	26K	18
23/01/2019	0,00%	0,00	0,17	0,17	0,16	0,17	7K	26
22/01/2019	0,00%	0,00	0,17	0,17	0,16	0,17	15K	23
21/01/2019	0,00%	0,00	0,17	0,16	0,16	0,17	16K	50
18/01/2019	0,00%	0,00	0,17	0,16	0,16	0,17	31K	28
17/01/2019	6,25%	0,01	0,17	0,17	0,16	0,17	11K	37
16/01/2019	0,00%	0,00	0,16	0,16	0,16	0,18	159K	118
15/01/2019	0,00%	0,00	0,16	0,17	0,16	0,17	9K	50
14/01/2019	-5,88%	-0,01	0,16	0,17	0,16	0,17	18K	33
11/01/2019	0,00%	0,00	0,17	0,17	0,16	0,17	274K	34
10/01/2019	0,00%	0,00	0,17	0,17	0,16	0,17	592	26
09/01/2019	-5,56%	-0,01	0,17	0,18	0,16	0,18	11K	53
08/01/2019	5,88%	0,01	0,18	0,16	0,16	0,18	5K	69
07/01/2019	-5,56%	-0,01	0,17	0,17	0,16	0,18	8K	89
04/01/2019	12,50%	0,02	0,18	0,17	0,17	0,18	185K	1.056
03/01/2019	-11,11%	-0,02	0,16	0,17	0,16	0,18	67K	153
02/01/2019	5,88%	0,01	0,18	0,18	0,16	0,18	55K	87
28/12/2018	0,00%	0,00	0,17	0,17	0,16	0,18	27K	38
27/12/2018	0,00%	0,00	0,17	0,17	0,16	0,17	43K	32
26/12/2018	0,00%	0,00	0,17	0,17	0,16	0,17	50K	30
21/12/2018	0,00%	0,00	0,17	0,16	0,16	0,17	624	15
20/12/2018	0,00%	0,00	0,17	0,17	0,16	0,18	28K	55
19/12/2018	0,00%	0,00	0,17	0,17	0,16	0,18	19K	36
18/12/2018	0,00%	0,00	0,17	0,17	0,17	0,17	67K	22
17/12/2018	0,00%	0,00	0,17	0,17	0,16	0,18	405K	56
14/12/2018	-5,56%	-0,01	0,17	0,18	0,16	0,18	350K	45
13/12/2018	0,00%	0,00	0,18	0,18	0,17	0,18	203K	74
12/12/2018	0,00%	0,00	0,18	0,17	0,17	0,18	163K	19
11/12/2018	5,88%	0,01	0,18	0,17	0,17	0,18	22K	31
10/12/2018	-5,56%	-0,01	0,17	0,18	0,17	0,18	24K	34
07/12/2018	0,00%	0,00	0,18	0,18	0,17	0,18	10K	157
06/12/2018	5,88%	0,01	0,18	0,18	0,16	0,18	33K	220
05/12/2018	0,00%	0,00	0,17	0,18	0,17	0,18	17K	71
04/12/2018	0,00%	0,00	0,17	0,16	0,16	0,18	317K	130
03/12/2018	0,00%	0,00	0,17	0,17	0,16	0,17	22K	118
30/11/2018	0,00%	0,00	0,17	0,18	0,16	0,18	49K	72
29/11/2018	6,25%	0,01	0,17	0,17	0,16	0,18	58K	93
28/11/2018	-5,88%	-0,01	0,16	0,17	0,16	0,17	12K	34
27/11/2018	6,25%	0,01	0,17	0,16	0,16	0,17	143K	134
26/11/2018	0,00%	0,00	0,16	0,17	0,16	0,17	20K	90
23/11/2018	0,00%	0,00	0,16	0,16	0,16	0,17	30K	26
22/11/2018	-5,88%	-0,01	0,16	0,16	0,16	0,17	22K	31
21/11/2018	0,00%	0,00	0,17	0,16	0,16	0,17	37K	35
19/11/2018	-5,56%	-0,01	0,17	0,17	0,16	0,18	31K	66

Date,Open,High,Low,Close,Volume
18-Apr-19,0.17,0.17,0.16,0.17,6587
17-Apr-19,0.16,0.17,0.15,0.17,178251
16-Apr-19,0.16,0.16,0.15,0.16,133603
15-Apr-19,0.16,0.17,0.16,0.17,90080
12-Apr-19,0.17,0.17,0.16,0.16,26119
11-Apr-19,0.17,0.17,0.16,0.17,262
10-Apr-19,0.16,0.17,0.16,0.17,37531
09-Apr-19,0.17,0.17,0.16,0.17,169
08-Apr-19,0.17,0.17,0.16,0.17,29008
05-Apr-19,0.17,0.17,0.16,0.17,8108
04-Apr-19,0.16,0.17,0.16,0.16,37803
03-Apr-19,0.16,0.17,0.16,0.17,314
02-Apr-19,0.16,0.17,0.16,0.17,20811
01-Apr-19,0.16,0.17,0.16,0.17,17024
29-Mar-19,0.17,0.17,0.16,0.16,10181
28-Mar-19,0.17,0.17,0.16,0.16,12470
27-Mar-19,0.17,0.17,0.16,0.17,42997
26-Mar-19,0.16,0.17,0.16,0.17,4608
25-Mar-19,0.17,0.18,0.16,0.17,349212
22-Mar-19,0.16,0.17,0.16,0.17,10243
21-Mar-19,0.17,0.17,0.16,0.17,251231
20-Mar-19,0.16,0.17,0.15,0.17,184988
19-Mar-19,0.17,0.17,0.15,0.16,219462
18-Mar-19,0.17,0.17,0.16,0.16,5220
15-Mar-19,0.17,0.17,0.16,0.16,3011
14-Mar-19,0.17,0.17,0.16,0.17,2825
13-Mar-19,0.16,0.17,0.16,0.17,17403
12-Mar-19,0.17,0.17,0.16,0.17,220549
11-Mar-19,0.18,0.18,0.17,0.18,1293
08-Mar-19,0.17,0.18,0.17,0.18,11168
07-Mar-19,0.17,0.18,0.17,0.17,13092
06-Mar-19,0.17,0.18,0.16,0.18,16729
01-Mar-19,0.18,0.18,0.17,0.18,101671
28-Feb-19,0.18,0.18,0.17,0.18,42802
27-Feb-19,0.18,0.18,0.17,0.18,11796
26-Feb-19,0.17,0.18,0.17,0.18,2457
25-Feb-19,0.17,0.18,0.17,0.18,2284
22-Feb-19,0.18,0.18,0.17,0.18,118946
21-Feb-19,0.18,0.18,0.17,0.18,5976
20-Feb-19,0.18,0.18,0.17,0.18,24576
19-Feb-19,0.17,0.18,0.17,0.18,22503
18-Feb-19,0.18,0.18,0.17,0.18,11502
15-Feb-19,0.17,0.18,0.16,0.18,358310
14-Feb-19,0.18,0.18,0.17,0.17,12663
13-Feb-19,0.17,0.18,0.16,0.18,283457
12-Feb-19,0.17,0.18,0.17,0.17,39354
11-Feb-19,0.17,0.18,0.17,0.17,3400
08-Feb-19,0.18,0.18,0.17,0.17,20985
07-Feb-19,0.17,0.18,0.17,0.18,51476
06-Feb-19,0.18,0.18,0.17,0.17,8815
05-Feb-19,0.19,0.19,0.17,0.18,79574
04-Feb-19,0.18,0.19,0.17,0.18,11450
01-Feb-19,0.17,0.19,0.17,0.18,32347
31-Jan-19,0.18,0.19,0.17,0.17,40259
30-Jan-19,0.18,0.19,0.17,0.18,671065
29-Jan-19,0.17,0.18,0.16,0.18,191955
28-Jan-19,0.16,0.17,0.16,0.16,11406
24-Jan-19,0.17,0.17,0.16,0.17,25669
23-Jan-19,0.17,0.17,0.16,0.17,7272
22-Jan-19,0.17,0.17,0.16,0.17,15135
21-Jan-19,0.16,0.17,0.16,0.17,16054
18-Jan-19,0.16,0.17,0.16,0.17,31069
17-Jan-19,0.17,0.17,0.16,0.17,11132
16-Jan-19,0.16,0.18,0.16,0.16,159467
15-Jan-19,0.17,0.17,0.16,0.16,8640
14-Jan-19,0.17,0.17,0.16,0.16,18194
11-Jan-19,0.17,0.17,0.16,0.17,273763
10-Jan-19,0.17,0.17,0.16,0.17,592
09-Jan-19,0.18,0.18,0.16,0.17,10924
08-Jan-19,0.16,0.18,0.16,0.18,4937
07-Jan-19,0.17,0.18,0.16,0.17,8440
04-Jan-19,0.17,0.18,0.17,0.18,184768
03-Jan-19,0.17,0.18,0.16,0.16,67270
02-Jan-19,0.18,0.18,0.16,0.18,55225
28-Dec-18,0.17,0.18,0.16,0.17,26987
27-Dec-18,0.17,0.17,0.16,0.17,43395
26-Dec-18,0.17,0.17,0.16,0.17,50395
21-Dec-18,0.16,0.17,0.16,0.17,624
20-Dec-18,0.17,0.18,0.16,0.17,28421
19-Dec-18,0.17,0.18,0.16,0.17,19089
18-Dec-18,0.17,0.17,0.17,0.17,67496
17-Dec-18,0.17,0.18,0.16,0.17,404852
14-Dec-18,0.18,0.18,0.16,0.17,349906
13-Dec-18,0.18,0.18,0.17,0.18,202658
12-Dec-18,0.17,0.18,0.17,0.18,163075
11-Dec-18,0.17,0.18,0.17,0.18,22324
10-Dec-18,0.18,0.18,0.17,0.17,23817
07-Dec-18,0.18,0.18,0.17,0.18,9910
06-Dec-18,0.18,0.18,0.16,0.18,32575
05-Dec-18,0.18,0.18,0.17,0.17,16849
04-Dec-18,0.16,0.18,0.16,0.17,316616
03-Dec-18,0.17,0.17,0.16,0.17,22274
30-Nov-18,0.18,0.18,0.16,0.17,49427
29-Nov-18,0.17,0.18,0.16,0.17,58395
28-Nov-18,0.17,0.17,0.16,0.16,11776
27-Nov-18,0.16,0.17,0.16,0.17,143496
26-Nov-18,0.17,0.17,0.16,0.16,19757
23-Nov-18,0.16,0.17,0.16,0.16,30247
22-Nov-18,0.16,0.17,0.16,0.16,22034
21-Nov-18,0.16,0.17,0.16,0.17,37343
19-Nov-18,0.17,0.18,0.16,0.17,30751
16-Nov-18,0.18,0.18,0.16,0.18,30751
14-Nov-18,0.17,0.18,0.16,0.17,30751
13-Nov-18,0.18,0.18,0.16,0.17,30751
12-Nov-18,0.16,0.18,0.16,0.18,30751
09-Nov-18,0.16,0.17,0.15,0.16,30751
08-Nov-18,0.16,0.17,0.15,0.16,30751
07-Nov-18,0.16,0.16,0.15,0.16,30751
06-Nov-18,0.16,0.17,0.15,0.15,30751
05-Nov-18,0.16,0.17,0.15,0.16,30751
01-Nov-18,0.15,0.16,0.15,0.15,30751
31-Oct-18,0.16,0.16,0.14,0.15,30751
30-Oct-18,0.15,0.16,0.15,0.15,30751
29-Oct-18,0.18,0.18,0.15,0.16,30751
26-Oct-18,0.15,0.17,0.15,0.17,30751
25-Oct-18,0.18,0.19,0.15,0.15,30751
24-Oct-18,0.17,0.24,0.16,0.17,30751
23-Oct-18,0.14,0.18,0.14,0.17,30751
22-Oct-18,0.14,0.15,0.14,0.14,30751
19-Oct-18,0.14,0.14,0.13,0.14,30751
18-Oct-18,0.13,0.14,0.13,0.14,30751
17-Oct-18,0.13,0.14,0.13,0.14,30751
16-Oct-18,0.14,0.14,0.13,0.14,30751
15-Oct-18,0.14,0.14,0.13,0.13,30751
11-Oct-18,0.14,0.14,0.13,0.14,30751
10-Oct-18,0.13,0.14,0.13,0.14,30751
09-Oct-18,0.13,0.14,0.13,0.14,30751
08-Oct-18,0.13,0.14,0.13,0.14,30751
05-Oct-18,0.13,0.14,0.13,0.14,30751
04-Oct-18,0.14,0.14,0.13,0.14,30751
03-Oct-18,0.13,0.14,0.13,0.14,30751
02-Oct-18,0.13,0.14,0.13,0.14,30751
01-Oct-18,0.13,0.14,0.13,0.14,30751
28-Sep-18,0.13,0.14,0.13,0.13,30751

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNAM11