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
01/04/2026	0,00%	0,00	0,38	0,38	0,37	0,38	637	37
31/03/2026	5,56%	0,02	0,38	0,37	0,36	0,38	39K	43
30/03/2026	-2,70%	-0,01	0,36	0,38	0,36	0,38	732	118
27/03/2026	0,00%	0,00	0,37	0,37	0,36	0,37	155	27
26/03/2026	0,00%	0,00	0,37	0,37	0,36	0,37	39	28
25/03/2026	2,78%	0,01	0,37	0,36	0,36	0,37	727	45
24/03/2026	0,00%	0,00	0,36	0,37	0,36	0,38	175	45

23/03/2026	-5,26%	-0,02	0,36	0,38	0,36	0,38	1K	95
20/03/2026	2,70%	0,01	0,38	0,38	0,36	0,38	176	31
19/03/2026	0,00%	0,00	0,37	0,36	0,36	0,38	84	22
18/03/2026	-2,63%	-0,01	0,37	0,38	0,36	0,38	623	28
17/03/2026	2,70%	0,01	0,38	0,38	0,36	0,38	226	27
16/03/2026	2,78%	0,01	0,37	0,37	0,36	0,38	581	44
13/03/2026	0,00%	0,00	0,36	0,36	0,36	0,38	151	23
12/03/2026	-2,70%	-0,01	0,36	0,37	0,36	0,38	8K	45
11/03/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	89	28
10/03/2026	2,70%	0,01	0,38	0,37	0,37	0,38	754	29
09/03/2026	0,00%	0,00	0,37	0,37	0,37	0,38	5K	62
06/03/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	487	28
05/03/2026	0,00%	0,00	0,38	0,38	0,36	0,39	19K	32
04/03/2026	0,00%	0,00	0,38	0,38	0,36	0,38	989	72
03/03/2026	0,00%	0,00	0,38	0,37	0,37	0,38	5K	159
02/03/2026	0,00%	0,00	0,38	0,38	0,37	0,38	1K	84
27/02/2026	0,00%	0,00	0,38	0,39	0,37	0,39	901	67
26/02/2026	2,70%	0,01	0,38	0,38	0,36	0,39	20K	59
25/02/2026	2,78%	0,01	0,37	0,37	0,36	0,38	8K	52
24/02/2026	0,00%	0,00	0,36	0,37	0,36	0,37	755	60
23/02/2026	-2,70%	-0,01	0,36	0,37	0,36	0,37	1K	67
20/02/2026	0,00%	0,00	0,37	0,36	0,36	0,37	1K	61
19/02/2026	0,00%	0,00	0,37	0,37	0,36	0,37	2K	40
18/02/2026	2,78%	0,01	0,37	0,36	0,36	0,37	2K	73
13/02/2026	0,00%	0,00	0,36	0,37	0,36	0,38	20K	58
12/02/2026	0,00%	0,00	0,36	0,37	0,35	0,37	760	75
11/02/2026	0,00%	0,00	0,36	0,36	0,35	0,37	3K	53
10/02/2026	2,86%	0,01	0,36	0,35	0,35	0,36	426	37
09/02/2026	-2,78%	-0,01	0,35	0,35	0,35	0,36	3K	98
06/02/2026	0,00%	0,00	0,36	0,35	0,35	0,37	388	34
05/02/2026	0,00%	0,00	0,36	0,35	0,35	0,37	743	41
04/02/2026	0,00%	0,00	0,36	0,37	0,35	0,37	1K	30
03/02/2026	-2,70%	-0,01	0,36	0,37	0,35	0,37	2K	37
02/02/2026	2,78%	0,01	0,37	0,36	0,36	0,37	2K	91
30/01/2026	2,86%	0,01	0,36	0,36	0,35	0,36	4K	35
29/01/2026	0,00%	0,00	0,35	0,36	0,35	0,36	20K	23
28/01/2026	-2,78%	-0,01	0,35	0,37	0,35	0,37	111	24
27/01/2026	0,00%	0,00	0,36	0,35	0,35	0,37	1K	31
26/01/2026	0,00%	0,00	0,36	0,36	0,35	0,37	1K	57
23/01/2026	0,00%	0,00	0,36	0,36	0,35	0,36	3K	44
22/01/2026	-2,70%	-0,01	0,36	0,37	0,34	0,37	41K	50
21/01/2026	0,00%	0,00	0,37	0,37	0,36	0,37	897	29
20/01/2026	0,00%	0,00	0,37	0,38	0,35	0,38	456K	61
19/01/2026	0,00%	0,00	0,37	0,37	0,36	0,38	3K	66
16/01/2026	2,78%	0,01	0,37	0,37	0,36	0,37	1K	47
15/01/2026	-2,70%	-0,01	0,36	0,37	0,36	0,38	14K	50
14/01/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	3K	32
13/01/2026	2,70%	0,01	0,38	0,37	0,37	0,38	2K	24
12/01/2026	-5,13%	-0,02	0,37	0,39	0,36	0,39	19K	65
09/01/2026	2,63%	0,01	0,39	0,39	0,38	0,39	741	49
08/01/2026	2,70%	0,01	0,38	0,38	0,37	0,39	4K	35
07/01/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	9K	41
06/01/2026	2,70%	0,01	0,38	0,38	0,37	0,38	2K	33
05/01/2026	-2,63%	-0,01	0,37	0,38	0,37	0,38	2K	50
02/01/2026	0,00%	0,00	0,38	0,38	0,37	0,38	293	39
30/12/2025	2,70%	0,01	0,38	0,38	0,37	0,39	7K	34
29/12/2025	-5,13%	-0,02	0,37	0,37	0,37	0,39	14K	56
26/12/2025	0,00%	0,00	0,39	0,39	0,38	0,39	4K	47
23/12/2025	-2,50%	-0,01	0,39	0,40	0,38	0,40	702	28
22/12/2025	2,56%	0,01	0,40	0,39	0,39	0,40	799	37
19/12/2025	0,00%	0,00	0,39	0,40	0,39	0,40	1K	18
18/12/2025	-2,50%	-0,01	0,39	0,39	0,39	0,40	1K	19
17/12/2025	0,00%	0,00	0,40	0,40	0,38	0,40	2K	22
16/12/2025	0,00%	0,00	0,40	0,40	0,39	0,40	12K	33
15/12/2025	2,56%	0,01	0,40	0,40	0,39	0,40	9K	68
12/12/2025	0,00%	0,00	0,39	0,40	0,39	0,40	7K	36
11/12/2025	0,00%	0,00	0,39	0,40	0,39	0,40	1K	34
10/12/2025	2,63%	0,01	0,39	0,39	0,38	0,40	22K	66
09/12/2025	0,00%	0,00	0,38	0,38	0,38	0,39	233	21
08/12/2025	0,00%	0,00	0,38	0,38	0,37	0,39	3K	32
05/12/2025	0,00%	0,00	0,38	0,39	0,37	0,39	3K	29
04/12/2025	-2,56%	-0,01	0,38	0,39	0,37	0,39	3K	16
03/12/2025	5,41%	0,02	0,39	0,38	0,38	0,40	20K	17
02/12/2025	-5,13%	-0,02	0,37	0,38	0,37	0,39	850	21
01/12/2025	2,63%	0,01	0,39	0,37	0,37	0,40	20K	41
28/11/2025	0,00%	0,00	0,38	0,38	0,37	0,38	352	34
27/11/2025	2,70%	0,01	0,38	0,38	0,37	0,38	125	27
26/11/2025	-2,63%	-0,01	0,37	0,38	0,37	0,38	585	30
25/11/2025	0,00%	0,00	0,38	0,38	0,37	0,38	604	26
24/11/2025	2,70%	0,01	0,38	0,37	0,37	0,38	332	35
21/11/2025	-5,13%	-0,02	0,37	0,39	0,37	0,39	632	28
19/11/2025	5,41%	0,02	0,39	0,38	0,37	0,39	7K	70
18/11/2025	2,78%	0,01	0,37	0,36	0,36	0,38	828	24
17/11/2025	-2,70%	-0,01	0,36	0,38	0,36	0,38	6K	43
14/11/2025	0,00%	0,00	0,37	0,38	0,37	0,38	217	28
13/11/2025	-2,63%	-0,01	0,37	0,37	0,37	0,38	2K	38
12/11/2025	0,00%	0,00	0,38	0,38	0,37	0,38	907	105
11/11/2025	-2,56%	-0,01	0,38	0,39	0,37	0,39	2K	38
10/11/2025	0,00%	0,00	0,39	0,39	0,37	0,39	2K	30
07/11/2025	5,41%	0,02	0,39	0,39	0,38	0,39	224	22
06/11/2025	0,00%	0,00	0,37	0,38	0,36	0,39	73K	35
05/11/2025	2,78%	0,01	0,37	0,37	0,36	0,37	949	15
04/11/2025	0,00%	0,00	0,36	0,38	0,36	0,38	869	29
03/11/2025	2,86%	0,01	0,36	0,36	0,35	0,38	38K	47
31/10/2025	0,00%	0,00	0,35	0,36	0,35	0,36	1K	25
30/10/2025	-2,78%	-0,01	0,35	0,37	0,34	0,38	68K	67
29/10/2025	-5,26%	-0,02	0,36	0,38	0,36	0,38	223	34
28/10/2025	0,00%	0,00	0,38	0,38	0,36	0,38	4K	42
27/10/2025	0,00%	0,00	0,38	0,38	0,36	0,38	9K	60
24/10/2025	2,70%	0,01	0,38	0,37	0,37	0,38	256	28
23/10/2025	0,00%	0,00	0,37	0,38	0,37	0,38	982	12
22/10/2025	-2,63%	-0,01	0,37	0,38	0,37	0,39	2K	46
21/10/2025	0,00%	0,00	0,38	0,38	0,37	0,38	1K	19
20/10/2025	2,70%	0,01	0,38	0,38	0,37	0,38	622	27
17/10/2025	-2,63%	-0,01	0,37	0,38	0,37	0,38	197	113
16/10/2025	-2,56%	-0,01	0,38	0,38	0,38	0,39	9K	24
15/10/2025	0,00%	0,00	0,39	0,39	0,38	0,39	855	27
14/10/2025	2,63%	0,01	0,39	0,38	0,37	0,39	5K	25
13/10/2025	0,00%	0,00	0,38	0,38	0,37	0,38	2K	25
10/10/2025	0,00%	0,00	0,38	0,38	0,37	0,38	606	17
09/10/2025	0,00%	0,00	0,38	0,38	0,37	0,38	14K	26
08/10/2025	2,70%	0,01	0,38	0,38	0,37	0,39	1K	27
07/10/2025	-5,13%	-0,02	0,37	0,38	0,36	0,39	40K	30
06/10/2025	0,00%	0,00	0,39	0,39	0,38	0,39	690	26
03/10/2025	2,63%	0,01	0,39	0,38	0,38	0,39	14K	29
02/10/2025	-5,00%	-0,02	0,38	0,40	0,38	0,40	20K	33
01/10/2025	0,00%	0,00	0,40	0,40	0,39	0,40	264	42
30/09/2025	0,00%	0,00	0,40	0,40	0,39	0,40	1K	27
29/09/2025	0,00%	0,00	0,40	0,40	0,38	0,40	55K	32
26/09/2025	0,00%	0,00	0,40	0,39	0,38	0,40	406	24
25/09/2025	5,26%	0,02	0,40	0,37	0,37	0,40	57K	47
24/09/2025	-2,56%	-0,01	0,38	0,39	0,37	0,39	12K	44
23/09/2025	-2,50%	-0,01	0,39	0,41	0,39	0,42	9K	197
22/09/2025	-4,76%	-0,02	0,40	0,42	0,40	0,42	2K	41
19/09/2025	0,00%	0,00	0,42	0,41	0,39	0,42	72K	56
18/09/2025	0,00%	0,00	0,42	0,42	0,40	0,42	14K	54
17/09/2025	-	-	0,42	0,44	0,39	0,44	56K	192

Date,Open,High,Low,Close,Volume
01-Apr-26,0.38,0.38,0.37,0.38,637
31-Mar-26,0.37,0.38,0.36,0.38,38504
30-Mar-26,0.38,0.38,0.36,0.36,732
27-Mar-26,0.37,0.37,0.36,0.37,155
26-Mar-26,0.37,0.37,0.36,0.37,39
25-Mar-26,0.36,0.37,0.36,0.37,727
24-Mar-26,0.37,0.38,0.36,0.36,175
23-Mar-26,0.38,0.38,0.36,0.36,1200
20-Mar-26,0.38,0.38,0.36,0.38,176
19-Mar-26,0.36,0.38,0.36,0.37,84
18-Mar-26,0.38,0.38,0.36,0.37,623
17-Mar-26,0.38,0.38,0.36,0.38,226
16-Mar-26,0.37,0.38,0.36,0.37,581
13-Mar-26,0.36,0.38,0.36,0.36,151
12-Mar-26,0.37,0.38,0.36,0.36,8364
11-Mar-26,0.38,0.38,0.37,0.37,89
10-Mar-26,0.37,0.38,0.37,0.38,754
09-Mar-26,0.37,0.38,0.37,0.37,5005
06-Mar-26,0.38,0.38,0.37,0.37,487
05-Mar-26,0.38,0.39,0.36,0.38,19207
04-Mar-26,0.38,0.38,0.36,0.38,989
03-Mar-26,0.37,0.38,0.37,0.38,4631
02-Mar-26,0.38,0.38,0.37,0.38,1297
27-Feb-26,0.39,0.39,0.37,0.38,901
26-Feb-26,0.38,0.39,0.36,0.38,20132
25-Feb-26,0.37,0.38,0.36,0.37,7595
24-Feb-26,0.37,0.37,0.36,0.36,755
23-Feb-26,0.37,0.37,0.36,0.36,1063
20-Feb-26,0.36,0.37,0.36,0.37,1260
19-Feb-26,0.37,0.37,0.36,0.37,2298
18-Feb-26,0.36,0.37,0.36,0.37,1635
13-Feb-26,0.37,0.38,0.36,0.36,20131
12-Feb-26,0.37,0.37,0.35,0.36,760
11-Feb-26,0.36,0.37,0.35,0.36,2509
10-Feb-26,0.35,0.36,0.35,0.36,426
09-Feb-26,0.35,0.36,0.35,0.35,2710
06-Feb-26,0.35,0.37,0.35,0.36,388
05-Feb-26,0.35,0.37,0.35,0.36,743
04-Feb-26,0.37,0.37,0.35,0.36,1336
03-Feb-26,0.37,0.37,0.35,0.36,2118
02-Feb-26,0.36,0.37,0.36,0.37,1517
30-Jan-26,0.36,0.36,0.35,0.36,4169
29-Jan-26,0.36,0.36,0.35,0.35,19790
28-Jan-26,0.37,0.37,0.35,0.35,111
27-Jan-26,0.35,0.37,0.35,0.36,1148
26-Jan-26,0.36,0.37,0.35,0.36,1318
23-Jan-26,0.36,0.36,0.35,0.36,2784
22-Jan-26,0.37,0.37,0.34,0.36,41083
21-Jan-26,0.37,0.37,0.36,0.37,897
20-Jan-26,0.38,0.38,0.35,0.37,455877
19-Jan-26,0.37,0.38,0.36,0.37,2646
16-Jan-26,0.37,0.37,0.36,0.37,1444
15-Jan-26,0.37,0.38,0.36,0.36,13988
14-Jan-26,0.38,0.38,0.37,0.37,2874
13-Jan-26,0.37,0.38,0.37,0.38,2223
12-Jan-26,0.39,0.39,0.36,0.37,18978
09-Jan-26,0.39,0.39,0.38,0.39,741
08-Jan-26,0.38,0.39,0.37,0.38,4123
07-Jan-26,0.38,0.38,0.37,0.37,8990
06-Jan-26,0.38,0.38,0.37,0.38,1689
05-Jan-26,0.38,0.38,0.37,0.37,1567
02-Jan-26,0.38,0.38,0.37,0.38,293
30-Dec-25,0.38,0.39,0.37,0.38,7452
29-Dec-25,0.37,0.39,0.37,0.37,14060
26-Dec-25,0.39,0.39,0.38,0.39,4044
23-Dec-25,0.40,0.40,0.38,0.39,702
22-Dec-25,0.39,0.40,0.39,0.40,799
19-Dec-25,0.40,0.40,0.39,0.39,1220
18-Dec-25,0.39,0.40,0.39,0.39,1164
17-Dec-25,0.40,0.40,0.38,0.40,1585
16-Dec-25,0.40,0.40,0.39,0.40,11918
15-Dec-25,0.40,0.40,0.39,0.40,9290
12-Dec-25,0.40,0.40,0.39,0.39,7135
11-Dec-25,0.40,0.40,0.39,0.39,1426
10-Dec-25,0.39,0.40,0.38,0.39,22384
09-Dec-25,0.38,0.39,0.38,0.38,233
08-Dec-25,0.38,0.39,0.37,0.38,2848
05-Dec-25,0.39,0.39,0.37,0.38,2962
04-Dec-25,0.39,0.39,0.37,0.38,3073
03-Dec-25,0.38,0.40,0.38,0.39,20077
02-Dec-25,0.38,0.39,0.37,0.37,850
01-Dec-25,0.37,0.40,0.37,0.39,20259
28-Nov-25,0.38,0.38,0.37,0.38,352
27-Nov-25,0.38,0.38,0.37,0.38,125
26-Nov-25,0.38,0.38,0.37,0.37,585
25-Nov-25,0.38,0.38,0.37,0.38,604
24-Nov-25,0.37,0.38,0.37,0.38,332
21-Nov-25,0.39,0.39,0.37,0.37,632
19-Nov-25,0.38,0.39,0.37,0.39,7082
18-Nov-25,0.36,0.38,0.36,0.37,828
17-Nov-25,0.38,0.38,0.36,0.36,6076
14-Nov-25,0.38,0.38,0.37,0.37,217
13-Nov-25,0.37,0.38,0.37,0.37,1501
12-Nov-25,0.38,0.38,0.37,0.38,907
11-Nov-25,0.39,0.39,0.37,0.38,2078
10-Nov-25,0.39,0.39,0.37,0.39,1631
07-Nov-25,0.39,0.39,0.38,0.39,224
06-Nov-25,0.38,0.39,0.36,0.37,72896
05-Nov-25,0.37,0.37,0.36,0.37,949
04-Nov-25,0.38,0.38,0.36,0.36,869
03-Nov-25,0.36,0.38,0.35,0.36,37987
31-Oct-25,0.36,0.36,0.35,0.35,1435
30-Oct-25,0.37,0.38,0.34,0.35,67921
29-Oct-25,0.38,0.38,0.36,0.36,223
28-Oct-25,0.38,0.38,0.36,0.38,4489
27-Oct-25,0.38,0.38,0.36,0.38,8575
24-Oct-25,0.37,0.38,0.37,0.38,256
23-Oct-25,0.38,0.38,0.37,0.37,982
22-Oct-25,0.38,0.39,0.37,0.37,1975
21-Oct-25,0.38,0.38,0.37,0.38,1092
20-Oct-25,0.38,0.38,0.37,0.38,622
17-Oct-25,0.38,0.38,0.37,0.37,197
16-Oct-25,0.38,0.39,0.38,0.38,9060
15-Oct-25,0.39,0.39,0.38,0.39,855
14-Oct-25,0.38,0.39,0.37,0.39,4932
13-Oct-25,0.38,0.38,0.37,0.38,1645
10-Oct-25,0.38,0.38,0.37,0.38,606
09-Oct-25,0.38,0.38,0.37,0.38,14090
08-Oct-25,0.38,0.39,0.37,0.38,1243
07-Oct-25,0.38,0.39,0.36,0.37,40413
06-Oct-25,0.39,0.39,0.38,0.39,690
03-Oct-25,0.38,0.39,0.38,0.39,13566
02-Oct-25,0.40,0.40,0.38,0.38,20035
01-Oct-25,0.40,0.40,0.39,0.40,264
30-Sep-25,0.40,0.40,0.39,0.40,1265
29-Sep-25,0.40,0.40,0.38,0.40,55225
26-Sep-25,0.39,0.40,0.38,0.40,406
25-Sep-25,0.37,0.40,0.37,0.40,56948
24-Sep-25,0.39,0.39,0.37,0.38,12449
23-Sep-25,0.41,0.42,0.39,0.39,8521
22-Sep-25,0.42,0.42,0.40,0.40,2299
19-Sep-25,0.41,0.42,0.39,0.42,71945
18-Sep-25,0.42,0.42,0.40,0.42,13848
17-Sep-25,0.44,0.44,0.39,0.42,55745

*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