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 |
| 17/07/2019 | -6,25% | -0,01 | 0,15 | 0,16 | 0,15 | 0,16 | 11K | 24 |
| 16/07/2019 | 6,67% | 0,01 | 0,16 | 0,15 | 0,15 | 0,16 | 1K | 29 |
| 15/07/2019 | 0,00% | 0,00 | 0,15 | 0,16 | 0,15 | 0,16 | 2K | 48 |
| 12/07/2019 | 0,00% | 0,00 | 0,15 | 0,15 | 0,15 | 0,16 | 48K | 25 |
| 11/07/2019 | -6,25% | -0,01 | 0,15 | 0,16 | 0,15 | 0,16 | 6K | 94 |
| 10/07/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,15 | 0,16 | 7K | 21 |
| 08/07/2019 | 0,00% | 0,00 | 0,16 | 0,15 | 0,15 | 0,16 | 44K | 86 |
| 05/07/2019 | 6,67% | 0,01 | 0,16 | 0,16 | 0,15 | 0,16 | 24K | 26 |
| 04/07/2019 | 0,00% | 0,00 | 0,15 | 0,15 | 0,15 | 0,16 | 10K | 87 |
| 03/07/2019 | -6,25% | -0,01 | 0,15 | 0,16 | 0,15 | 0,16 | 16K | 28 |
| 02/07/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,15 | 0,16 | 21K | 33 |
| 01/07/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,15 | 0,16 | 6K | 24 |
| 28/06/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,15 | 0,16 | 4K | 22 |
| 27/06/2019 | 6,67% | 0,01 | 0,16 | 0,16 | 0,15 | 0,16 | 11K | 28 |
| 26/06/2019 | -6,25% | -0,01 | 0,15 | 0,15 | 0,15 | 0,16 | 8K | 30 |
| 25/06/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,15 | 0,17 | 3K | 28 |
| 24/06/2019 | -5,88% | -0,01 | 0,16 | 0,16 | 0,16 | 0,17 | 10K | 36 |
| 21/06/2019 | 6,25% | 0,01 | 0,17 | 0,17 | 0,16 | 0,17 | 2K | 26 |
| 19/06/2019 | 6,67% | 0,01 | 0,16 | 0,16 | 0,15 | 0,17 | 92K | 69 |
| 18/06/2019 | -6,25% | -0,01 | 0,15 | 0,16 | 0,15 | 0,16 | 6K | 50 |
| 17/06/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,17 | 98K | 42 |
| 14/06/2019 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,17 | 5K | 19 |
| 13/06/2019 | 6,25% | 0,01 | 0,17 | 0,17 | 0,16 | 0,17 | 63K | 36 |
| 12/06/2019 | -5,88% | -0,01 | 0,16 | 0,16 | 0,16 | 0,17 | 10K | 25 |
| 11/06/2019 | 6,25% | 0,01 | 0,17 | 0,17 | 0,16 | 0,17 | 2K | 16 |
| 10/06/2019 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,17 | 5K | 14 |
| 07/06/2019 | 6,25% | 0,01 | 0,17 | 0,17 | 0,16 | 0,17 | 3K | 13 |
| 06/06/2019 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,17 | 6K | 13 |
| 05/06/2019 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,17 | 1K | 15 |
| 04/06/2019 | 6,25% | 0,01 | 0,17 | 0,16 | 0,16 | 0,17 | 2K | 24 |
| 03/06/2019 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,17 | 27K | 26 |
| 31/05/2019 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,17 | 9K | 10 |
| 30/05/2019 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,17 | 2K | 17 |
| 29/05/2019 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,17 | 13K | 13 |
| 28/05/2019 | 6,25% | 0,01 | 0,17 | 0,17 | 0,16 | 0,17 | 5K | 35 |
| 27/05/2019 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,17 | 8K | 16 |
| 24/05/2019 | 6,25% | 0,01 | 0,17 | 0,16 | 0,16 | 0,17 | 1K | 19 |
| 23/05/2019 | 0,00% | 0,00 | 0,16 | 0,17 | 0,16 | 0,17 | 2K | 10 |
| 22/05/2019 | -5,88% | -0,01 | 0,16 | 0,16 | 0,16 | 0,17 | 11K | 25 |
| 21/05/2019 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,17 | 1K | 18 |
| 20/05/2019 | 6,25% | 0,01 | 0,17 | 0,16 | 0,16 | 0,17 | 29K | 24 |
| 17/05/2019 | -5,88% | -0,01 | 0,16 | 0,16 | 0,16 | 0,17 | 31K | 20 |
| 16/05/2019 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,17 | 36K | 19 |
| 15/05/2019 | 6,25% | 0,01 | 0,17 | 0,16 | 0,16 | 0,17 | 3K | 25 |
| 14/05/2019 | 0,00% | 0,00 | 0,16 | 0,17 | 0,16 | 0,17 | 1K | 12 |
| 13/05/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,17 | 25K | 18 |
| 10/05/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,17 | 944 | 12 |
| 09/05/2019 | 0,00% | 0,00 | 0,16 | 0,17 | 0,16 | 0,17 | 4K | 18 |
| 08/05/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,17 | 36K | 16 |
| 07/05/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,17 | 12K | 11 |
| 06/05/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,16 | 13K | 12 |
| 03/05/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,17 | 34K | 109 |
| 02/05/2019 | -5,88% | -0,01 | 0,16 | 0,16 | 0,16 | 0,17 | 1K | 50 |
| 30/04/2019 | 0,00% | 0,00 | 0,17 | 0,17 | 0,16 | 0,17 | 12K | 24 |
| 29/04/2019 | 6,25% | 0,01 | 0,17 | 0,17 | 0,16 | 0,17 | 10K | 38 |
| 26/04/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,17 | 14K | 15 |
| 25/04/2019 | -5,88% | -0,01 | 0,16 | 0,16 | 0,16 | 0,17 | 21K | 15 |
| 24/04/2019 | 6,25% | 0,01 | 0,17 | 0,17 | 0,16 | 0,17 | 2K | 62 |
| 23/04/2019 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,17 | 10K | 16 |
| 22/04/2019 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,17 | 9K | 21 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jul-19,0.16,0.16,0.15,0.15,10920
16-Jul-19,0.15,0.16,0.15,0.16,1381
15-Jul-19,0.16,0.16,0.15,0.15,2477
12-Jul-19,0.15,0.16,0.15,0.15,48096
11-Jul-19,0.16,0.16,0.15,0.15,5877
10-Jul-19,0.16,0.16,0.15,0.16,6820
08-Jul-19,0.15,0.16,0.15,0.16,43659
05-Jul-19,0.16,0.16,0.15,0.16,24409
04-Jul-19,0.15,0.16,0.15,0.15,9631
03-Jul-19,0.16,0.16,0.15,0.15,16448
02-Jul-19,0.16,0.16,0.15,0.16,20979
01-Jul-19,0.16,0.16,0.15,0.16,5859
28-Jun-19,0.16,0.16,0.15,0.16,4034
27-Jun-19,0.16,0.16,0.15,0.16,11408
26-Jun-19,0.15,0.16,0.15,0.15,7832
25-Jun-19,0.16,0.17,0.15,0.16,3099
24-Jun-19,0.16,0.17,0.16,0.16,10346
21-Jun-19,0.17,0.17,0.16,0.17,2234
19-Jun-19,0.16,0.17,0.15,0.16,92304
18-Jun-19,0.16,0.16,0.15,0.15,6321
17-Jun-19,0.16,0.17,0.16,0.16,98253
14-Jun-19,0.17,0.17,0.16,0.16,4532
13-Jun-19,0.17,0.17,0.16,0.17,62649
12-Jun-19,0.16,0.17,0.16,0.16,10343
11-Jun-19,0.17,0.17,0.16,0.17,1986
10-Jun-19,0.17,0.17,0.16,0.16,4927
07-Jun-19,0.17,0.17,0.16,0.17,2773
06-Jun-19,0.17,0.17,0.16,0.16,5914
05-Jun-19,0.17,0.17,0.16,0.17,1388
04-Jun-19,0.16,0.17,0.16,0.17,2074
03-Jun-19,0.17,0.17,0.16,0.16,26633
31-May-19,0.17,0.17,0.16,0.17,8751
30-May-19,0.17,0.17,0.16,0.17,1793
29-May-19,0.17,0.17,0.16,0.17,13139
28-May-19,0.17,0.17,0.16,0.17,4796
27-May-19,0.17,0.17,0.16,0.16,8282
24-May-19,0.16,0.17,0.16,0.17,1265
23-May-19,0.17,0.17,0.16,0.16,1789
22-May-19,0.16,0.17,0.16,0.16,11341
21-May-19,0.17,0.17,0.16,0.17,1407
20-May-19,0.16,0.17,0.16,0.17,29171
17-May-19,0.16,0.17,0.16,0.16,31321
16-May-19,0.17,0.17,0.16,0.17,36258
15-May-19,0.16,0.17,0.16,0.17,3002
14-May-19,0.17,0.17,0.16,0.16,1046
13-May-19,0.16,0.17,0.16,0.16,25058
10-May-19,0.16,0.17,0.16,0.16,944
09-May-19,0.17,0.17,0.16,0.16,4449
08-May-19,0.16,0.17,0.16,0.16,36152
07-May-19,0.16,0.17,0.16,0.16,12107
06-May-19,0.16,0.16,0.16,0.16,13382
03-May-19,0.16,0.17,0.16,0.16,34208
02-May-19,0.16,0.17,0.16,0.16,1340
30-Apr-19,0.17,0.17,0.16,0.17,12049
29-Apr-19,0.17,0.17,0.16,0.17,9542
26-Apr-19,0.16,0.17,0.16,0.16,13793
25-Apr-19,0.16,0.17,0.16,0.16,21354
24-Apr-19,0.17,0.17,0.16,0.17,2203
23-Apr-19,0.16,0.17,0.16,0.16,9592
22-Apr-19,0.17,0.17,0.16,0.16,8993
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-19,0.18,0.18,0.17,0.18,22503
15-Feb-19,0.17,0.18,0.16,0.18,22503
14-Feb-19,0.18,0.18,0.17,0.17,22503
13-Feb-19,0.17,0.18,0.16,0.18,22503
12-Feb-19,0.17,0.18,0.17,0.17,22503
11-Feb-19,0.17,0.18,0.17,0.17,22503
08-Feb-19,0.18,0.18,0.17,0.17,22503
07-Feb-19,0.17,0.18,0.17,0.18,22503
06-Feb-19,0.18,0.18,0.17,0.17,22503
05-Feb-19,0.19,0.19,0.17,0.18,22503
04-Feb-19,0.18,0.19,0.17,0.18,22503
01-Feb-19,0.17,0.19,0.17,0.18,22503
31-Jan-19,0.18,0.19,0.17,0.17,22503
30-Jan-19,0.18,0.19,0.17,0.18,22503
29-Jan-19,0.17,0.18,0.16,0.18,22503
28-Jan-19,0.16,0.17,0.16,0.16,22503
24-Jan-19,0.17,0.17,0.16,0.17,22503
23-Jan-19,0.17,0.17,0.16,0.17,22503
22-Jan-19,0.17,0.17,0.16,0.17,22503
21-Jan-19,0.16,0.17,0.16,0.17,22503
18-Jan-19,0.16,0.17,0.16,0.17,22503
17-Jan-19,0.17,0.17,0.16,0.17,22503
16-Jan-19,0.16,0.18,0.16,0.16,22503
15-Jan-19,0.17,0.17,0.16,0.16,22503
14-Jan-19,0.17,0.17,0.16,0.16,22503
11-Jan-19,0.17,0.17,0.16,0.17,22503
10-Jan-19,0.17,0.17,0.16,0.17,22503
09-Jan-19,0.18,0.18,0.16,0.17,22503
08-Jan-19,0.16,0.18,0.16,0.18,22503
07-Jan-19,0.17,0.18,0.16,0.17,22503
04-Jan-19,0.17,0.18,0.17,0.18,22503
03-Jan-19,0.17,0.18,0.16,0.16,22503
02-Jan-19,0.18,0.18,0.16,0.18,22503
*exoneração de responsabilidade