Fundo Invest Amazonia Finam (FNAM11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -6.97674418605 | 0.43 | 0.43 | 0.39 | 19117800 | 0.3985422 | FU |
| 4 | -0.17 | -29.8245614035 | 0.57 | 0.57 | 0.39 | 107506350 | 0.43585508 | FU |
| 12 | -0.01 | -2.43902439024 | 0.41 | 0.63 | 0.37 | 177735759 | 0.45955951 | FU |
| 26 | 0.07 | 21.2121212121 | 0.33 | 0.63 | 0.28 | 143168624 | 0.41707071 | FU |
| 52 | 0.11 | 37.9310344828 | 0.29 | 0.63 | 0.26 | 213448314 | 0.35188906 | FU |
| 156 | 0.2 | 100 | 0.2 | 0.63 | 0.14 | 289079991 | 0.25528552 | FU |
| 260 | 0.24 | 150 | 0.16 | 0.63 | 0.11 | 287878405 | 0.21889164 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 13828000 |
| 1721683800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.39 | 25715000 |
| 1721424600 | 0.4099999 | 0.0099999 | 2.50 | 0.39 | 0.4099999 | 0.39 | 8831000 |
| 1721338200 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.39 | 10581000 |
| 1721251800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 2949000 |
| 1721165340 | 0.4 | -0.03 | -6.98 | 0.43 | 0.43 | 0.4 | 47513000 |
| 1721079000 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.4099999 | 19651000 |
| 1720819800 | 0.42 | -0.01 | -2.33 | 0.42 | 0.43 | 0.4 | 15766000 |
| 1720733400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 628000 |
| 1720647000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 341000 |
| 1720560540 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 705318000 |
| 1720474200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.39 | 79258000 |
| 1720215000 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.4099999 | 38234000 |
| 1720128540 | 0.43 | -0.02 | -4.44 | 0.44 | 0.45 | 0.42 | 719599000 |
| 1720042200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 102023000 |
| 1719955800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 11897000 |
| 1719869400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 53801000 |
| 1719610200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 8180000 |
| 1719523800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 22086000 |
| 1719437400 | 0.45 | -0.08 | -15.09 | 0.56 | 0.56 | 0.44 | 204548000 |
| 1719351000 | 0.53 | -0.04 | -7.02 | 0.5699999 | 0.5699999 | 0.52 | 73208000 |
| 1719264600 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.55 | 12397000 |
| 1719005400 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.55 | 40075000 |
| 1718918940 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.62 | 0.58 | 227030000 |
| 1718832540 | 0.5699999 | 0.0599999 | 11.76 | 0.51 | 0.63 | 0.51 | 1155687000 |
| 1718746200 | 0.51 | -0.02 | -3.77 | 0.53 | 0.54 | 0.5 | 88665000 |
| 1718659800 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.51 | 69343000 |
| 1718400600 | 0.52 | 0.03 | 6.12 | 0.49 | 0.52 | 0.49 | 473329000 |
| 1718314200 | 0.49 | -0.02 | -3.92 | 0.51 | 0.53 | 0.47 | 97782000 |
| 1718227800 | 0.51 | 0.04 | 8.51 | 0.46 | 0.51 | 0.46 | 569714000 |
| 1718141400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.45 | 719000 |
| 1718055000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.45 | 10374000 |
| 1717795800 | 0.47 | 0.01 | 2.17 | 0.46 | 0.48 | 0.44 | 272643000 |
| 1717709400 | 0.46 | 0.04 | 9.52 | 0.42 | 0.46 | 0.42 | 347212000 |
| 1717622940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.4 | 20255000 |
| 1717536600 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4 | 41185000 |
| 1717450200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4 | 22842000 |
| 1717191000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 30505000 |
| 1717018140 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 18291000 |
| 1716931740 | 0.4099999 | 0.0299999 | 7.89 | 0.39 | 0.4099999 | 0.38 | 25738000 |
| 1716845340 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.37 | 17372000 |
| 1716586200 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4099999 | 0.38 | 38646000 |
| 1716499800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 19466000 |
| 1716413340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 22841000 |
| 1716327000 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4099999 | 0.37 | 866250000 |
| 1716240600 | 0.38 | -0.07 | -15.56 | 0.45 | 0.45 | 0.38 | 1028940000 |
| 1715981400 | 0.45 | -0.02 | -4.26 | 0.46 | 0.49 | 0.44 | 49946000 |
| 1715895000 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.45 | 348000 |
| 1715808600 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.46 | 9583000 |
| 1715722200 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.47 | 152000 |
| 1715635800 | 0.49 | 0 | 0.00 | 0.49 | 0.5 | 0.47 | 5512000 |
| 1715376600 | 0.49 | 0.02 | 4.26 | 0.47 | 0.5 | 0.47 | 309356000 |
| 1715290140 | 0.47 | 0.03 | 6.82 | 0.44 | 0.5 | 0.43 | 638504000 |
| 1715203800 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.4099999 | 134250000 |
| 1715117400 | 0.43 | 0 | 0.00 | 0.42 | 0.45 | 0.4 | 607516000 |
| 1715031000 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 12166000 |
| 1714771800 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.4099999 | 118590000 |
| 1714685400 | 0.42 | 0.02 | 5.00 | 0.4 | 0.43 | 0.4 | 720425000 |
| 1714512600 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.39 | 34898000 |
| 1714426200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 773000 |
| 1714167000 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 37333000 |
| 1714080540 | 0.4 | 0 | 0.00 | 0.4 | 0.43 | 0.39 | 1374209000 |
| 1713994200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.37 | 673030000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
