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
04/04/2025	-2,78%	-0,01	0,35	0,37	0,35	0,37	12K	19
03/04/2025	0,00%	0,00	0,36	0,37	0,36	0,37	9K	22
02/04/2025	-2,70%	-0,01	0,36	0,37	0,35	0,38	63K	54
01/04/2025	-2,63%	-0,01	0,37	0,37	0,37	0,38	9K	37
31/03/2025	-2,56%	-0,01	0,38	0,39	0,37	0,39	60K	344
28/03/2025	-13,33%	-0,06	0,39	0,45	0,38	0,45	415K	70
27/03/2025	15,38%	0,06	0,45	0,39	0,39	0,47	334K	79

26/03/2025	-2,50%	-0,01	0,39	0,39	0,39	0,40	206	15
25/03/2025	-6,98%	-0,03	0,40	0,42	0,39	0,42	1M	37
24/03/2025	2,38%	0,01	0,43	0,41	0,41	0,44	29K	50
21/03/2025	-4,55%	-0,02	0,42	0,44	0,42	0,46	280M	164
20/03/2025	0,00%	0,00	0,44	0,44	0,43	0,45	154K	41
19/03/2025	0,00%	0,00	0,44	0,44	0,44	0,45	181K	52
18/03/2025	0,00%	0,00	0,44	0,44	0,43	0,44	192K	11
17/03/2025	0,00%	0,00	0,44	0,45	0,43	0,45	143K	83
14/03/2025	2,33%	0,01	0,44	0,43	0,43	0,45	21K	20
13/03/2025	-4,44%	-0,02	0,43	0,45	0,43	0,45	39K	15
12/03/2025	4,65%	0,02	0,45	0,44	0,43	0,45	30K	23
11/03/2025	-2,27%	-0,01	0,43	0,43	0,43	0,44	124K	28
10/03/2025	2,33%	0,01	0,44	0,44	0,43	0,44	477	18
07/03/2025	-4,44%	-0,02	0,43	0,43	0,43	0,44	22K	23
06/03/2025	0,00%	0,00	0,45	0,45	0,42	0,45	150K	66
05/03/2025	2,27%	0,01	0,45	0,44	0,43	0,45	99K	85
28/02/2025	0,00%	0,00	0,44	0,43	0,43	0,44	151K	23
27/02/2025	4,76%	0,02	0,44	0,43	0,41	0,44	168K	51
26/02/2025	-4,55%	-0,02	0,42	0,44	0,42	0,44	301K	55
25/02/2025	15,79%	0,06	0,44	0,39	0,38	0,44	632K	165
24/02/2025	-2,56%	-0,01	0,38	0,40	0,38	0,41	128K	96
21/02/2025	-4,88%	-0,02	0,39	0,41	0,39	0,41	44K	30
20/02/2025	5,13%	0,02	0,41	0,38	0,37	0,41	219K	79
19/02/2025	2,63%	0,01	0,39	0,37	0,37	0,39	55K	72
18/02/2025	0,00%	0,00	0,38	0,37	0,37	0,38	14K	22
17/02/2025	0,00%	0,00	0,38	0,37	0,37	0,38	84K	192
14/02/2025	0,00%	0,00	0,38	0,36	0,36	0,38	43K	39
13/02/2025	5,56%	0,02	0,38	0,36	0,35	0,38	65K	50
12/02/2025	0,00%	0,00	0,36	0,34	0,34	0,36	255	14
11/02/2025	0,00%	0,00	0,36	0,35	0,34	0,36	46	13
10/02/2025	0,00%	0,00	0,36	0,36	0,34	0,36	2K	26
07/02/2025	2,86%	0,01	0,36	0,35	0,34	0,36	56K	88
06/02/2025	6,06%	0,02	0,35	0,33	0,33	0,35	55K	21
05/02/2025	0,00%	0,00	0,33	0,34	0,32	0,36	226K	87
04/02/2025	-2,94%	-0,01	0,33	0,34	0,33	0,35	133K	42
03/02/2025	-5,56%	-0,02	0,34	0,36	0,33	0,36	41K	27
31/01/2025	0,00%	0,00	0,36	0,36	0,34	0,36	684	18
30/01/2025	2,86%	0,01	0,36	0,35	0,33	0,36	19K	33
29/01/2025	2,94%	0,01	0,35	0,34	0,33	0,35	63K	43
28/01/2025	3,03%	0,01	0,34	0,33	0,32	0,34	48K	28
27/01/2025	-2,94%	-0,01	0,33	0,34	0,33	0,35	100K	59
24/01/2025	0,00%	0,00	0,34	0,35	0,33	0,35	9K	25
23/01/2025	-5,56%	-0,02	0,34	0,36	0,34	0,36	25K	35
22/01/2025	2,86%	0,01	0,36	0,35	0,33	0,36	50K	182
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	-	-	0,46	0,46	0,43	0,46	70K	93

Date,Open,High,Low,Close,Volume
04-Apr-25,0.37,0.37,0.35,0.35,12215
03-Apr-25,0.37,0.37,0.36,0.36,9180
02-Apr-25,0.37,0.38,0.35,0.36,62642
01-Apr-25,0.37,0.38,0.37,0.37,9044
31-Mar-25,0.39,0.39,0.37,0.38,59629
28-Mar-25,0.45,0.45,0.38,0.39,414938
27-Mar-25,0.39,0.47,0.39,0.45,334265
26-Mar-25,0.39,0.40,0.39,0.39,206
25-Mar-25,0.42,0.42,0.39,0.40,1268677
24-Mar-25,0.41,0.44,0.41,0.43,28619
21-Mar-25,0.44,0.46,0.42,0.42,280429951
20-Mar-25,0.44,0.45,0.43,0.44,153875
19-Mar-25,0.44,0.45,0.44,0.44,181343
18-Mar-25,0.44,0.44,0.43,0.44,191845
17-Mar-25,0.45,0.45,0.43,0.44,143039
14-Mar-25,0.43,0.45,0.43,0.44,21028
13-Mar-25,0.45,0.45,0.43,0.43,38522
12-Mar-25,0.44,0.45,0.43,0.45,30290
11-Mar-25,0.43,0.44,0.43,0.43,123800
10-Mar-25,0.44,0.44,0.43,0.44,477
07-Mar-25,0.43,0.44,0.43,0.43,22038
06-Mar-25,0.45,0.45,0.42,0.45,150496
05-Mar-25,0.44,0.45,0.43,0.45,99477
28-Feb-25,0.43,0.44,0.43,0.44,150813
27-Feb-25,0.43,0.44,0.41,0.44,168437
26-Feb-25,0.44,0.44,0.42,0.42,300601
25-Feb-25,0.39,0.44,0.38,0.44,631658
24-Feb-25,0.40,0.41,0.38,0.38,127881
21-Feb-25,0.41,0.41,0.39,0.39,43811
20-Feb-25,0.38,0.41,0.37,0.41,219421
19-Feb-25,0.37,0.39,0.37,0.39,55265
18-Feb-25,0.37,0.38,0.37,0.38,14158
17-Feb-25,0.37,0.38,0.37,0.38,83587
14-Feb-25,0.36,0.38,0.36,0.38,43490
13-Feb-25,0.36,0.38,0.35,0.38,64739
12-Feb-25,0.34,0.36,0.34,0.36,255
11-Feb-25,0.35,0.36,0.34,0.36,46
10-Feb-25,0.36,0.36,0.34,0.36,2138
07-Feb-25,0.35,0.36,0.34,0.36,56495
06-Feb-25,0.33,0.35,0.33,0.35,55337
05-Feb-25,0.34,0.36,0.32,0.33,225644
04-Feb-25,0.34,0.35,0.33,0.33,133181
03-Feb-25,0.36,0.36,0.33,0.34,41272
31-Jan-25,0.36,0.36,0.34,0.36,684
30-Jan-25,0.35,0.36,0.33,0.36,19350
29-Jan-25,0.34,0.35,0.33,0.35,62619
28-Jan-25,0.33,0.34,0.32,0.34,48242
27-Jan-25,0.34,0.35,0.33,0.33,99668
24-Jan-25,0.35,0.35,0.33,0.34,8886
23-Jan-25,0.36,0.36,0.34,0.34,25489
22-Jan-25,0.35,0.36,0.33,0.36,50281
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

*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