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
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
16/11/2018	5,88%	0,01	0,18	0,18	0,16	0,18	31K	95
14/11/2018	0,00%	0,00	0,17	0,17	0,16	0,18	118K	287
13/11/2018	-5,56%	-0,01	0,17	0,18	0,16	0,18	201K	250
12/11/2018	12,50%	0,02	0,18	0,16	0,16	0,18	959K	370
09/11/2018	0,00%	0,00	0,16	0,16	0,15	0,17	126K	92
08/11/2018	0,00%	0,00	0,16	0,16	0,15	0,17	193K	102
07/11/2018	6,67%	0,01	0,16	0,16	0,15	0,16	80K	151
06/11/2018	-6,25%	-0,01	0,15	0,16	0,15	0,17	82K	199
05/11/2018	6,67%	0,01	0,16	0,16	0,15	0,17	288K	245
01/11/2018	0,00%	0,00	0,15	0,15	0,15	0,16	67K	213
31/10/2018	0,00%	0,00	0,15	0,16	0,14	0,16	195K	230
30/10/2018	-6,25%	-0,01	0,15	0,15	0,15	0,16	334K	367
29/10/2018	-5,88%	-0,01	0,16	0,18	0,15	0,18	551K	1.037
26/10/2018	13,33%	0,02	0,17	0,15	0,15	0,17	344K	601
25/10/2018	-11,76%	-0,02	0,15	0,18	0,15	0,19	1M	1.658
24/10/2018	0,00%	0,00	0,17	0,17	0,16	0,24	4M	2.766
23/10/2018	21,43%	0,03	0,17	0,14	0,14	0,18	2M	1.176
22/10/2018	0,00%	0,00	0,14	0,14	0,14	0,15	42K	78
19/10/2018	0,00%	0,00	0,14	0,14	0,13	0,14	355K	117
18/10/2018	0,00%	0,00	0,14	0,13	0,13	0,14	52K	14
17/10/2018	0,00%	0,00	0,14	0,13	0,13	0,14	9K	15
16/10/2018	7,69%	0,01	0,14	0,14	0,13	0,14	793	38
15/10/2018	-7,14%	-0,01	0,13	0,14	0,13	0,14	14K	28
11/10/2018	0,00%	0,00	0,14	0,14	0,13	0,14	10K	38
10/10/2018	0,00%	0,00	0,14	0,13	0,13	0,14	17K	10
09/10/2018	0,00%	0,00	0,14	0,13	0,13	0,14	53K	8
08/10/2018	0,00%	0,00	0,14	0,13	0,13	0,14	967	22
05/10/2018	0,00%	0,00	0,14	0,13	0,13	0,14	2K	29
04/10/2018	0,00%	0,00	0,14	0,14	0,13	0,14	16K	10
03/10/2018	0,00%	0,00	0,14	0,13	0,13	0,14	38K	114
02/10/2018	0,00%	0,00	0,14	0,13	0,13	0,14	91K	15
01/10/2018	7,69%	0,01	0,14	0,13	0,13	0,14	6K	63
28/09/2018	-7,14%	-0,01	0,13	0,13	0,13	0,14	11K	30
27/09/2018	0,00%	0,00	0,14	0,13	0,13	0,14	92	11
26/09/2018	0,00%	0,00	0,14	0,14	0,13	0,14	20K	7
25/09/2018	7,69%	0,01	0,14	0,13	0,13	0,14	70K	23
24/09/2018	-7,14%	-0,01	0,13	0,13	0,13	0,13	86K	14

Date,Open,High,Low,Close,Volume
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-18,0.18,0.18,0.16,0.18,31247
14-Nov-18,0.17,0.18,0.16,0.17,117871
13-Nov-18,0.18,0.18,0.16,0.17,200736
12-Nov-18,0.16,0.18,0.16,0.18,959473
09-Nov-18,0.16,0.17,0.15,0.16,126245
08-Nov-18,0.16,0.17,0.15,0.16,193487
07-Nov-18,0.16,0.16,0.15,0.16,79706
06-Nov-18,0.16,0.17,0.15,0.15,82228
05-Nov-18,0.16,0.17,0.15,0.16,287882
01-Nov-18,0.15,0.16,0.15,0.15,67398
31-Oct-18,0.16,0.16,0.14,0.15,195001
30-Oct-18,0.15,0.16,0.15,0.15,333608
29-Oct-18,0.18,0.18,0.15,0.16,550932
26-Oct-18,0.15,0.17,0.15,0.17,343582
25-Oct-18,0.18,0.19,0.15,0.15,1025693
24-Oct-18,0.17,0.24,0.16,0.17,3624379
23-Oct-18,0.14,0.18,0.14,0.17,1879470
22-Oct-18,0.14,0.15,0.14,0.14,42190
19-Oct-18,0.14,0.14,0.13,0.14,355469
18-Oct-18,0.13,0.14,0.13,0.14,52355
17-Oct-18,0.13,0.14,0.13,0.14,8584
16-Oct-18,0.14,0.14,0.13,0.14,793
15-Oct-18,0.14,0.14,0.13,0.13,13770
11-Oct-18,0.14,0.14,0.13,0.14,10445
10-Oct-18,0.13,0.14,0.13,0.14,16952
09-Oct-18,0.13,0.14,0.13,0.14,52685
08-Oct-18,0.13,0.14,0.13,0.14,967
05-Oct-18,0.13,0.14,0.13,0.14,2136
04-Oct-18,0.14,0.14,0.13,0.14,15618
03-Oct-18,0.13,0.14,0.13,0.14,37729
02-Oct-18,0.13,0.14,0.13,0.14,91020
01-Oct-18,0.13,0.14,0.13,0.14,6484
28-Sep-18,0.13,0.14,0.13,0.13,11181
27-Sep-18,0.13,0.14,0.13,0.14,92
26-Sep-18,0.14,0.14,0.13,0.14,20351
25-Sep-18,0.13,0.14,0.13,0.14,70172
24-Sep-18,0.13,0.13,0.13,0.13,85603
21-Sep-18,0.14,0.14,0.14,0.14,85603
20-Sep-18,0.14,0.14,0.14,0.14,85603
19-Sep-18,0.13,0.14,0.13,0.14,85603
18-Sep-18,0.13,0.14,0.13,0.13,85603
17-Sep-18,0.14,0.14,0.14,0.14,85603
14-Sep-18,0.14,0.14,0.13,0.14,85603
13-Sep-18,0.13,0.14,0.13,0.14,85603
12-Sep-18,0.13,0.13,0.13,0.13,85603
11-Sep-18,0.14,0.14,0.14,0.14,85603
10-Sep-18,0.13,0.14,0.13,0.14,85603
06-Sep-18,0.14,0.14,0.13,0.13,85603
05-Sep-18,0.14,0.14,0.13,0.13,85603
04-Sep-18,0.14,0.14,0.13,0.13,85603
03-Sep-18,0.14,0.14,0.13,0.13,85603
31-Aug-18,0.14,0.14,0.13,0.14,85603
30-Aug-18,0.13,0.14,0.13,0.14,85603
29-Aug-18,0.14,0.14,0.13,0.14,85603
28-Aug-18,0.14,0.14,0.14,0.14,85603
27-Aug-18,0.15,0.15,0.13,0.14,85603
24-Aug-18,0.14,0.15,0.14,0.14,85603
23-Aug-18,0.13,0.14,0.13,0.13,85603
22-Aug-18,0.14,0.14,0.13,0.13,85603
21-Aug-18,0.14,0.14,0.13,0.13,85603
17-Aug-18,0.14,0.14,0.13,0.13,85603
16-Aug-18,0.14,0.14,0.13,0.14,85603
15-Aug-18,0.13,0.14,0.13,0.13,85603
14-Aug-18,0.13,0.13,0.13,0.13,85603
13-Aug-18,0.13,0.14,0.13,0.13,85603
10-Aug-18,0.13,0.14,0.13,0.13,85603
09-Aug-18,0.14,0.14,0.13,0.14,85603
08-Aug-18,0.13,0.14,0.13,0.13,85603
07-Aug-18,0.13,0.14,0.13,0.13,85603
06-Aug-18,0.14,0.14,0.13,0.13,85603

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNAM11