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
19/01/2022	0,00%	0,00	0,18	0,18	0,18	0,19	144K	52
18/01/2022	-5,26%	-0,01	0,18	0,19	0,18	0,19	9K	24
17/01/2022	5,56%	0,01	0,19	0,18	0,18	0,19	8K	28
14/01/2022	-5,26%	-0,01	0,18	0,18	0,18	0,19	2K	19
13/01/2022	5,56%	0,01	0,19	0,19	0,18	0,19	609	18
12/01/2022	0,00%	0,00	0,18	0,18	0,18	0,19	7K	23
11/01/2022	0,00%	0,00	0,18	0,18	0,18	0,19	2K	10
10/01/2022	-5,26%	-0,01	0,18	0,18	0,18	0,19	540	16
07/01/2022	0,00%	0,00	0,19	0,19	0,18	0,19	7K	23
06/01/2022	5,56%	0,01	0,19	0,18	0,18	0,19	401	17
05/01/2022	-5,26%	-0,01	0,18	0,19	0,18	0,19	57K	25

04/01/2022	5,56%	0,01	0,19	0,18	0,18	0,20	48K	38
03/01/2022	-10,00%	-0,02	0,18	0,20	0,18	0,20	162K	57
30/12/2021	5,26%	0,01	0,20	0,19	0,18	0,20	180K	55
29/12/2021	0,00%	0,00	0,19	0,19	0,18	0,20	64K	42
28/12/2021	5,56%	0,01	0,19	0,18	0,18	0,19	36K	51
27/12/2021	-5,26%	-0,01	0,18	0,19	0,18	0,19	69K	23
23/12/2021	5,56%	0,01	0,19	0,19	0,18	0,19	20K	24
22/12/2021	-5,26%	-0,01	0,18	0,19	0,18	0,19	97K	24
21/12/2021	5,56%	0,01	0,19	0,19	0,18	0,19	118K	46
20/12/2021	-10,00%	-0,02	0,18	0,19	0,18	0,20	75K	64
17/12/2021	-4,76%	-0,01	0,20	0,20	0,20	0,22	12K	41
16/12/2021	5,00%	0,01	0,21	0,21	0,18	0,22	904K	231
15/12/2021	5,26%	0,01	0,20	0,19	0,19	0,21	211K	138
14/12/2021	5,56%	0,01	0,19	0,17	0,17	0,19	454K	87
13/12/2021	0,00%	0,00	0,18	0,17	0,17	0,18	819	17
10/12/2021	0,00%	0,00	0,18	0,18	0,17	0,18	6K	44
09/12/2021	0,00%	0,00	0,18	0,18	0,17	0,18	2K	22
08/12/2021	0,00%	0,00	0,18	0,18	0,17	0,18	1K	20
07/12/2021	5,88%	0,01	0,18	0,17	0,17	0,18	353	47
06/12/2021	-5,56%	-0,01	0,17	0,18	0,17	0,18	3K	18
03/12/2021	0,00%	0,00	0,18	0,18	0,17	0,18	2K	17
02/12/2021	0,00%	0,00	0,18	0,18	0,16	0,18	7K	36
01/12/2021	5,88%	0,01	0,18	0,18	0,17	0,18	257K	23
30/11/2021	0,00%	0,00	0,17	0,16	0,16	0,18	5K	34
29/11/2021	6,25%	0,01	0,17	0,17	0,16	0,18	256K	68
26/11/2021	-5,88%	-0,01	0,16	0,17	0,16	0,17	934	28
25/11/2021	-5,56%	-0,01	0,17	0,17	0,16	0,18	576	31
24/11/2021	5,88%	0,01	0,18	0,17	0,17	0,18	710	31
23/11/2021	0,00%	0,00	0,17	0,17	0,17	0,18	5K	30
22/11/2021	0,00%	0,00	0,17	0,17	0,17	0,18	9K	34
19/11/2021	6,25%	0,01	0,17	0,16	0,16	0,17	31K	24
18/11/2021	0,00%	0,00	0,16	0,17	0,16	0,17	8K	35
17/11/2021	-11,11%	-0,02	0,16	0,18	0,16	0,18	3K	43
16/11/2021	0,00%	0,00	0,18	0,18	0,17	0,18	2K	20
12/11/2021	5,88%	0,01	0,18	0,17	0,16	0,18	54K	42
11/11/2021	0,00%	0,00	0,17	0,17	0,16	0,17	291	14
10/11/2021	0,00%	0,00	0,17	0,16	0,16	0,17	3K	31
09/11/2021	6,25%	0,01	0,17	0,16	0,16	0,17	3K	30
08/11/2021	-5,88%	-0,01	0,16	0,17	0,16	0,17	35K	38
05/11/2021	0,00%	0,00	0,17	0,17	0,17	0,17	214	32
04/11/2021	0,00%	0,00	0,17	0,16	0,16	0,17	2K	38
03/11/2021	0,00%	0,00	0,17	0,17	0,16	0,17	11K	55
01/11/2021	0,00%	0,00	0,17	0,17	0,16	0,18	5K	49
29/10/2021	-5,56%	-0,01	0,17	0,17	0,17	0,18	43K	93
28/10/2021	5,88%	0,01	0,18	0,17	0,16	0,18	133K	57
27/10/2021	-5,56%	-0,01	0,17	0,18	0,17	0,18	123K	45
26/10/2021	5,88%	0,01	0,18	0,17	0,17	0,18	3K	27
25/10/2021	0,00%	0,00	0,17	0,17	0,17	0,18	3K	16
22/10/2021	-5,56%	-0,01	0,17	0,18	0,17	0,18	21K	32
21/10/2021	5,88%	0,01	0,18	0,18	0,17	0,18	5K	43
20/10/2021	-5,56%	-0,01	0,17	0,18	0,17	0,18	5K	40
19/10/2021	0,00%	0,00	0,18	0,18	0,17	0,18	14K	30
18/10/2021	0,00%	0,00	0,18	0,18	0,17	0,18	22K	85
15/10/2021	0,00%	0,00	0,18	0,17	0,17	0,18	58K	47
14/10/2021	5,88%	0,01	0,18	0,18	0,17	0,18	2K	30
13/10/2021	-5,56%	-0,01	0,17	0,18	0,17	0,18	4K	45
11/10/2021	0,00%	0,00	0,18	0,18	0,17	0,18	6K	74
08/10/2021	0,00%	0,00	0,18	0,18	0,17	0,18	2K	34
07/10/2021	0,00%	0,00	0,18	0,17	0,17	0,18	34K	25
06/10/2021	0,00%	0,00	0,18	0,17	0,17	0,18	15K	22
05/10/2021	0,00%	0,00	0,18	0,18	0,17	0,18	2K	23
04/10/2021	0,00%	0,00	0,18	0,18	0,17	0,18	155K	54
01/10/2021	0,00%	0,00	0,18	0,18	0,17	0,18	985	51
30/09/2021	5,88%	0,01	0,18	0,17	0,17	0,18	4K	29
29/09/2021	0,00%	0,00	0,17	0,17	0,16	0,18	219K	76
28/09/2021	-10,53%	-0,02	0,17	0,18	0,17	0,18	246K	172
27/09/2021	0,00%	0,00	0,19	0,19	0,17	0,19	73K	118
24/09/2021	0,00%	0,00	0,19	0,19	0,18	0,19	4K	56
23/09/2021	-5,00%	-0,01	0,19	0,20	0,17	0,21	767K	264
22/09/2021	0,00%	0,00	0,20	0,20	0,20	0,21	4K	49
21/09/2021	0,00%	0,00	0,20	0,19	0,19	0,21	10K	54
20/09/2021	0,00%	0,00	0,20	0,20	0,20	0,21	107K	75
17/09/2021	-4,76%	-0,01	0,20	0,21	0,20	0,22	1K	46
16/09/2021	-4,55%	-0,01	0,21	0,22	0,20	0,22	20K	74
15/09/2021	4,76%	0,01	0,22	0,21	0,20	0,23	60K	92
14/09/2021	5,00%	0,01	0,21	0,20	0,20	0,21	1K	32
13/09/2021	-4,76%	-0,01	0,20	0,21	0,20	0,22	43K	62
10/09/2021	5,00%	0,01	0,21	0,20	0,20	0,22	108K	99
09/09/2021	0,00%	0,00	0,20	0,20	0,20	0,21	6K	32
08/09/2021	0,00%	0,00	0,20	0,20	0,19	0,21	55K	70
06/09/2021	0,00%	0,00	0,20	0,20	0,19	0,20	6K	37
03/09/2021	0,00%	0,00	0,20	0,20	0,19	0,20	3K	25
02/09/2021	0,00%	0,00	0,20	0,20	0,19	0,20	4K	38
01/09/2021	5,26%	0,01	0,20	0,20	0,19	0,20	9K	48
31/08/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	3K	15
30/08/2021	0,00%	0,00	0,20	0,20	0,19	0,20	8K	35
27/08/2021	0,00%	0,00	0,20	0,20	0,19	0,20	4K	23
26/08/2021	0,00%	0,00	0,20	0,20	0,20	0,21	25K	59
25/08/2021	5,26%	0,01	0,20	0,20	0,19	0,21	7K	45
24/08/2021	0,00%	0,00	0,19	0,19	0,19	0,20	2K	31
23/08/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	1K	39
20/08/2021	5,26%	0,01	0,20	0,20	0,19	0,20	52K	49
19/08/2021	0,00%	0,00	0,19	0,19	0,19	0,20	2K	29
18/08/2021	-5,00%	-0,01	0,19	0,19	0,19	0,20	3K	20
17/08/2021	-4,76%	-0,01	0,20	0,20	0,19	0,20	10K	43
16/08/2021	5,00%	0,01	0,21	0,21	0,20	0,21	16K	42
13/08/2021	0,00%	0,00	0,20	0,21	0,20	0,21	63K	58
12/08/2021	-4,76%	-0,01	0,20	0,20	0,20	0,21	63K	63
11/08/2021	5,00%	0,01	0,21	0,20	0,20	0,21	149K	94
10/08/2021	0,00%	0,00	0,20	0,19	0,19	0,20	18K	49
09/08/2021	0,00%	0,00	0,20	0,19	0,19	0,20	11K	48
06/08/2021	5,26%	0,01	0,20	0,19	0,19	0,20	23K	55
05/08/2021	0,00%	0,00	0,19	0,20	0,19	0,20	4K	59
04/08/2021	5,56%	0,01	0,19	0,19	0,18	0,20	78K	82
03/08/2021	-5,26%	-0,01	0,18	0,18	0,18	0,19	855	30
02/08/2021	0,00%	0,00	0,19	0,19	0,19	0,20	92K	64
30/07/2021	0,00%	0,00	0,19	0,19	0,18	0,19	24K	50
29/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	147K	81
28/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	3K	54
27/07/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	3K	55
26/07/2021	5,26%	0,01	0,20	0,20	0,19	0,20	5K	34
23/07/2021	-5,00%	-0,01	0,19	0,20	0,19	0,20	6K	26
22/07/2021	5,26%	0,01	0,20	0,19	0,19	0,20	443	33
21/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	15K	40
20/07/2021	0,00%	0,00	0,19	0,19	0,19	0,20	7K	39
19/07/2021	-5,00%	-0,01	0,19	0,19	0,19	0,20	6K	40
16/07/2021	0,00%	0,00	0,20	0,20	0,19	0,20	4K	37
15/07/2021	0,00%	0,00	0,20	0,20	0,19	0,20	3K	34
14/07/2021	0,00%	0,00	0,20	0,19	0,19	0,20	11K	40
13/07/2021	0,00%	0,00	0,20	0,19	0,19	0,20	5K	41
12/07/2021	5,26%	0,01	0,20	0,19	0,19	0,20	9K	43
08/07/2021	-5,00%	-0,01	0,19	0,19	0,19	0,20	5K	30
07/07/2021	-	-	0,20	0,19	0,19	0,20	6K	46

Date,Open,High,Low,Close,Volume
19-Jan-22,0.18,0.19,0.18,0.18,143881
18-Jan-22,0.19,0.19,0.18,0.18,8552
17-Jan-22,0.18,0.19,0.18,0.19,7763
14-Jan-22,0.18,0.19,0.18,0.18,1877
13-Jan-22,0.19,0.19,0.18,0.19,609
12-Jan-22,0.18,0.19,0.18,0.18,6671
11-Jan-22,0.18,0.19,0.18,0.18,1578
10-Jan-22,0.18,0.19,0.18,0.18,540
07-Jan-22,0.19,0.19,0.18,0.19,7432
06-Jan-22,0.18,0.19,0.18,0.19,401
05-Jan-22,0.19,0.19,0.18,0.18,56822
04-Jan-22,0.18,0.20,0.18,0.19,47780
03-Jan-22,0.20,0.20,0.18,0.18,162082
30-Dec-21,0.19,0.20,0.18,0.20,179737
29-Dec-21,0.19,0.20,0.18,0.19,64450
28-Dec-21,0.18,0.19,0.18,0.19,35631
27-Dec-21,0.19,0.19,0.18,0.18,69498
23-Dec-21,0.19,0.19,0.18,0.19,19559
22-Dec-21,0.19,0.19,0.18,0.18,96544
21-Dec-21,0.19,0.19,0.18,0.19,118258
20-Dec-21,0.19,0.20,0.18,0.18,74606
17-Dec-21,0.20,0.22,0.20,0.20,11620
16-Dec-21,0.21,0.22,0.18,0.21,903558
15-Dec-21,0.19,0.21,0.19,0.20,211171
14-Dec-21,0.17,0.19,0.17,0.19,453875
13-Dec-21,0.17,0.18,0.17,0.18,819
10-Dec-21,0.18,0.18,0.17,0.18,5556
09-Dec-21,0.18,0.18,0.17,0.18,1585
08-Dec-21,0.18,0.18,0.17,0.18,1140
07-Dec-21,0.17,0.18,0.17,0.18,353
06-Dec-21,0.18,0.18,0.17,0.17,3222
03-Dec-21,0.18,0.18,0.17,0.18,1895
02-Dec-21,0.18,0.18,0.16,0.18,7015
01-Dec-21,0.18,0.18,0.17,0.18,257490
30-Nov-21,0.16,0.18,0.16,0.17,4614
29-Nov-21,0.17,0.18,0.16,0.17,255978
26-Nov-21,0.17,0.17,0.16,0.16,934
25-Nov-21,0.17,0.18,0.16,0.17,576
24-Nov-21,0.17,0.18,0.17,0.18,710
23-Nov-21,0.17,0.18,0.17,0.17,4706
22-Nov-21,0.17,0.18,0.17,0.17,9431
19-Nov-21,0.16,0.17,0.16,0.17,31104
18-Nov-21,0.17,0.17,0.16,0.16,7768
17-Nov-21,0.18,0.18,0.16,0.16,2813
16-Nov-21,0.18,0.18,0.17,0.18,2283
12-Nov-21,0.17,0.18,0.16,0.18,53814
11-Nov-21,0.17,0.17,0.16,0.17,291
10-Nov-21,0.16,0.17,0.16,0.17,2911
09-Nov-21,0.16,0.17,0.16,0.17,3437
08-Nov-21,0.17,0.17,0.16,0.16,35092
05-Nov-21,0.17,0.17,0.17,0.17,214
04-Nov-21,0.16,0.17,0.16,0.17,2341
03-Nov-21,0.17,0.17,0.16,0.17,10762
01-Nov-21,0.17,0.18,0.16,0.17,4717
29-Oct-21,0.17,0.18,0.17,0.17,42850
28-Oct-21,0.17,0.18,0.16,0.18,133451
27-Oct-21,0.18,0.18,0.17,0.17,123031
26-Oct-21,0.17,0.18,0.17,0.18,2955
25-Oct-21,0.17,0.18,0.17,0.17,2884
22-Oct-21,0.18,0.18,0.17,0.17,21490
21-Oct-21,0.18,0.18,0.17,0.18,5217
20-Oct-21,0.18,0.18,0.17,0.17,5059
19-Oct-21,0.18,0.18,0.17,0.18,14047
18-Oct-21,0.18,0.18,0.17,0.18,21796
15-Oct-21,0.17,0.18,0.17,0.18,57971
14-Oct-21,0.18,0.18,0.17,0.18,2475
13-Oct-21,0.18,0.18,0.17,0.17,3510
11-Oct-21,0.18,0.18,0.17,0.18,5709
08-Oct-21,0.18,0.18,0.17,0.18,2316
07-Oct-21,0.17,0.18,0.17,0.18,33622
06-Oct-21,0.17,0.18,0.17,0.18,14568
05-Oct-21,0.18,0.18,0.17,0.18,2101
04-Oct-21,0.18,0.18,0.17,0.18,155196
01-Oct-21,0.18,0.18,0.17,0.18,985
30-Sep-21,0.17,0.18,0.17,0.18,3529
29-Sep-21,0.17,0.18,0.16,0.17,219433
28-Sep-21,0.18,0.18,0.17,0.17,245529
27-Sep-21,0.19,0.19,0.17,0.19,73389
24-Sep-21,0.19,0.19,0.18,0.19,4116
23-Sep-21,0.20,0.21,0.17,0.19,767017
22-Sep-21,0.20,0.21,0.20,0.20,4479
21-Sep-21,0.19,0.21,0.19,0.20,10089
20-Sep-21,0.20,0.21,0.20,0.20,107109
17-Sep-21,0.21,0.22,0.20,0.20,1120
16-Sep-21,0.22,0.22,0.20,0.21,20273
15-Sep-21,0.21,0.23,0.20,0.22,59516
14-Sep-21,0.20,0.21,0.20,0.21,1377
13-Sep-21,0.21,0.22,0.20,0.20,43023
10-Sep-21,0.20,0.22,0.20,0.21,108132
09-Sep-21,0.20,0.21,0.20,0.20,5798
08-Sep-21,0.20,0.21,0.19,0.20,55306
06-Sep-21,0.20,0.20,0.19,0.20,5895
03-Sep-21,0.20,0.20,0.19,0.20,3138
02-Sep-21,0.20,0.20,0.19,0.20,4307
01-Sep-21,0.20,0.20,0.19,0.20,8841
31-Aug-21,0.20,0.20,0.19,0.19,2618
30-Aug-21,0.20,0.20,0.19,0.20,8233
27-Aug-21,0.20,0.20,0.19,0.20,3913
26-Aug-21,0.20,0.21,0.20,0.20,24656
25-Aug-21,0.20,0.21,0.19,0.20,7249
24-Aug-21,0.19,0.20,0.19,0.19,1757
23-Aug-21,0.20,0.20,0.19,0.19,1343
20-Aug-21,0.20,0.20,0.19,0.20,51527
19-Aug-21,0.19,0.20,0.19,0.19,2456
18-Aug-21,0.19,0.20,0.19,0.19,2818
17-Aug-21,0.20,0.20,0.19,0.20,10063
16-Aug-21,0.21,0.21,0.20,0.21,16193
13-Aug-21,0.21,0.21,0.20,0.20,62975
12-Aug-21,0.20,0.21,0.20,0.20,63193
11-Aug-21,0.20,0.21,0.20,0.21,149040
10-Aug-21,0.19,0.20,0.19,0.20,17787
09-Aug-21,0.19,0.20,0.19,0.20,10601
06-Aug-21,0.19,0.20,0.19,0.20,22878
05-Aug-21,0.20,0.20,0.19,0.19,4107
04-Aug-21,0.19,0.20,0.18,0.19,77944
03-Aug-21,0.18,0.19,0.18,0.18,855
02-Aug-21,0.19,0.20,0.19,0.19,91794
30-Jul-21,0.19,0.19,0.18,0.19,23648
29-Jul-21,0.19,0.20,0.19,0.19,147065
28-Jul-21,0.19,0.20,0.19,0.19,3242
27-Jul-21,0.20,0.20,0.19,0.19,2716
26-Jul-21,0.20,0.20,0.19,0.20,5415
23-Jul-21,0.20,0.20,0.19,0.19,5677
22-Jul-21,0.19,0.20,0.19,0.20,443
21-Jul-21,0.19,0.20,0.19,0.19,15483
20-Jul-21,0.19,0.20,0.19,0.19,6820
19-Jul-21,0.19,0.20,0.19,0.19,5801
16-Jul-21,0.20,0.20,0.19,0.20,3902
15-Jul-21,0.20,0.20,0.19,0.20,3419
14-Jul-21,0.19,0.20,0.19,0.20,11404
13-Jul-21,0.19,0.20,0.19,0.20,4981
12-Jul-21,0.19,0.20,0.19,0.20,9141
08-Jul-21,0.19,0.20,0.19,0.19,4561
07-Jul-21,0.19,0.20,0.19,0.20,5818

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FNAM11

cotações, gráficos e mais...