FI da Amazonia FINAM

FNAM11
🏛️ brazil →
0.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.39 0.40 0.38 0.40 1.0M
2025-09-25 0.37 0.40 0.37 0.38 0.1M
2025-09-24 0.39 0.39 0.37 0.38 0.0M
2025-09-23 0.41 0.42 0.39 0.39 0.0M
2025-09-22 0.42 0.42 0.40 0.40 0.0M
2025-09-19 0.41 0.42 0.39 0.42 179.9M
2025-09-18 0.42 0.42 0.40 0.42 34.0M
2025-09-17 0.44 0.44 0.39 0.42 136.9M
2025-09-16 0.41 0.44 0.41 0.44 12.3M
2025-09-15 0.43 0.43 0.41 0.42 12.5M
2025-09-12 0.44 0.44 0.42 0.43 4.3M
2025-09-11 0.41 0.45 0.40 0.43 168.9M
2025-09-10 0.40 0.42 0.40 0.42 5.2M
2025-09-09 0.41 0.42 0.40 0.41 24.7M
2025-09-08 0.38 0.43 0.35 0.42 42.5M
2025-09-05 0.43 0.43 0.33 0.38 1,098.1M
2025-09-04 0.43 0.44 0.40 0.42 66.1M
2025-09-03 0.43 0.44 0.43 0.44 2.3M
2025-09-02 0.44 0.44 0.43 0.44 72.6M
2025-09-01 0.44 0.44 0.43 0.44 16.8M
2025-08-29 0.42 0.44 0.41 0.44 67.0M
2025-08-28 0.41 0.42 0.40 0.42 21.0M
2025-08-27 0.41 0.42 0.39 0.41 59.3M
2025-08-26 0.37 0.42 0.37 0.42 58.6M
2025-08-25 0.37 0.38 0.36 0.38 24.7M
2025-08-22 0.36 0.37 0.35 0.37 46.3M
2025-08-21 0.36 0.36 0.35 0.36 1.3M
2025-08-20 0.35 0.36 0.35 0.36 3.0M
2025-08-19 0.34 0.36 0.34 0.34 67.6M
2025-08-18 0.36 0.36 0.34 0.34 86.6M
2025-08-15 0.35 0.36 0.34 0.35 15.1M
2025-08-14 0.36 0.36 0.34 0.35 3.0M
2025-08-13 0.34 0.35 0.34 0.35 0.2M
2025-08-12 0.36 0.36 0.34 0.34 32.8M
2025-08-11 0.36 0.36 0.34 0.35 3.4M
2025-08-08 0.36 0.36 0.34 0.35 48.3M
2025-08-07 0.35 0.36 0.35 0.36 4.5M
2025-08-06 0.36 0.36 0.35 0.36 2.8M
2025-08-05 0.35 0.36 0.35 0.36 4.5M
2025-08-04 0.36 0.36 0.34 0.34 5.8M
2025-08-01 0.36 0.36 0.35 0.35 8.9M
2025-07-31 0.36 0.36 0.35 0.36 3.5M
2025-07-30 0.35 0.36 0.34 0.36 19.4M
2025-07-29 0.36 0.36 0.33 0.35 62.2M
2025-07-28 0.36 0.36 0.34 0.36 1.2M
2025-07-25 0.36 0.36 0.34 0.36 5.0M
2025-07-24 0.36 0.37 0.34 0.36 16.0M
2025-07-23 0.34 0.36 0.34 0.36 22.0M
2025-07-22 0.35 0.35 0.33 0.34 255.8M
2025-07-21 0.36 0.36 0.35 0.35 111.5M
2025-07-18 0.37 0.37 0.36 0.36 0.1M
2025-07-17 0.37 0.38 0.36 0.36 0.5M
2025-07-16 0.37 0.38 0.36 0.36 1.7M
2025-07-15 0.39 0.39 0.37 0.37 3.0M
2025-07-14 0.39 0.39 0.37 0.37 0.3M
2025-07-11 0.39 0.40 0.37 0.37 45.7M
2025-07-10 0.41 0.42 0.39 0.39 7.6M
2025-07-09 0.41 0.42 0.41 0.42 1.3M
2025-07-08 0.42 0.44 0.41 0.41 42.5M
2025-07-07 0.45 0.45 0.41 0.42 10.2M
2025-07-04 0.44 0.46 0.43 0.45 0.2M
2025-07-03 0.46 0.46 0.44 0.44 1.2M
2025-07-02 0.48 0.48 0.44 0.44 6.0M
2025-07-01 0.44 0.48 0.44 0.48 1,060.5M
2025-06-30 0.48 0.48 0.45 0.46 9.2M
2025-06-27 0.47 0.48 0.46 0.48 40.0M
2025-06-26 0.47 0.48 0.45 0.47 649.3M
2025-06-25 0.47 0.48 0.46 0.48 117.4M
2025-06-24 0.40 0.47 0.40 0.47 674.0M
2025-06-23 0.40 0.43 0.40 0.41 173.4M
2025-06-20 0.40 0.42 0.38 0.38 86.1M
2025-06-18 0.37 0.40 0.36 0.40 142.4M
2025-06-17 0.36 0.38 0.36 0.36 14.8M
2025-06-16 0.34 0.37 0.34 0.36 85.6M
2025-06-13 0.35 0.35 0.34 0.34 1.1M
2025-06-12 0.34 0.35 0.34 0.35 71.2M
2025-06-11 0.33 0.34 0.33 0.34 0.0M
2025-06-10 0.34 0.34 0.32 0.34 63.3M
2025-06-09 0.34 0.35 0.34 0.34 16.5M
2025-06-06 0.34 0.35 0.34 0.35 0.8M
2025-06-05 0.35 0.35 0.34 0.35 0.1M
2025-06-04 0.34 0.35 0.33 0.33 10.5M
2025-06-03 0.35 0.35 0.33 0.34 13.8M
2025-06-02 0.34 0.35 0.34 0.34 4.7M
2025-05-30 0.34 0.35 0.34 0.34 13.7M
2025-05-29 0.34 0.35 0.34 0.34 0.1M
2025-05-28 0.34 0.35 0.34 0.35 0.1M
2025-05-27 0.34 0.35 0.34 0.34 11.8M
2025-05-26 0.35 0.35 0.34 0.35 1.7M
2025-05-23 0.35 0.35 0.34 0.35 6.7M
2025-05-22 0.34 0.35 0.34 0.35 0.6M
2025-05-21 0.35 0.35 0.34 0.35 2.3M
2025-05-20 0.35 0.36 0.34 0.35 22.3M
2025-05-19 0.35 0.36 0.34 0.35 27.1M
2025-05-16 0.36 0.36 0.35 0.35 11.3M
2025-05-15 0.36 0.36 0.35 0.36 19.9M
2025-05-14 0.34 0.35 0.34 0.35 75.2M
2025-05-13 0.34 0.34 0.34 0.34 5.0M
2025-05-12 0.33 0.34 0.33 0.34 58.1M
2025-05-09 0.32 0.34 0.32 0.33 28.3M
2025-05-08 0.32 0.34 0.32 0.33 5.6M
2025-05-07 0.34 0.34 0.33 0.33 1.0M
2025-05-06 0.33 0.34 0.32 0.34 14.1M
2025-05-05 0.33 0.33 0.32 0.32 44.2M
2025-05-02 0.33 0.34 0.32 0.33 26.5M
2025-04-30 0.33 0.34 0.33 0.33 4.4M
2025-04-29 0.34 0.34 0.33 0.34 0.4M
2025-04-28 0.33 0.34 0.33 0.33 1.7M
2025-04-25 0.33 0.34 0.33 0.33 0.9M
2025-04-24 0.34 0.34 0.33 0.33 68.5M
2025-04-23 0.33 0.34 0.33 0.34 3.3M
2025-04-22 0.34 0.34 0.32 0.33 14.7M
2025-04-17 0.33 0.34 0.32 0.34 38.0M
2025-04-16 0.33 0.33 0.31 0.32 2.5M
2025-04-15 0.33 0.33 0.32 0.33 1.1M
2025-04-14 0.31 0.33 0.30 0.32 48.0M
2025-04-11 0.32 0.32 0.31 0.31 1.0M
2025-04-10 0.32 0.32 0.31 0.31 41.6M
2025-04-09 0.31 0.32 0.31 0.31 21.7M
2025-04-08 0.33 0.34 0.31 0.32 227.4M
2025-04-07 0.35 0.35 0.32 0.33 275.4M
2025-04-04 0.37 0.37 0.35 0.35 34.0M
2025-04-03 0.37 0.37 0.36 0.36 25.5M
2025-04-02 0.37 0.38 0.35 0.36 175.1M
2025-04-01 0.37 0.38 0.37 0.37 24.2M
2025-03-31 0.39 0.39 0.37 0.38 158.7M
2025-03-28 0.45 0.45 0.38 0.39 951.8M
2025-03-27 0.39 0.47 0.39 0.45 745.9M
2025-03-26 0.39 0.40 0.39 0.39 0.5M
2025-03-25 0.42 0.42 0.39 0.40 3,171.4M
2025-03-24 0.41 0.44 0.41 0.43 67.8M
2025-03-21 0.44 0.46 0.42 0.42 623,181.5M
2025-03-20 0.44 0.45 0.43 0.44 349.7M
2025-03-19 0.44 0.45 0.44 0.44 412.1M
2025-03-18 0.44 0.44 0.43 0.44 436.0M
2025-03-17 0.45 0.45 0.43 0.44 325.1M
2025-03-14 0.43 0.45 0.43 0.44 47.8M
2025-03-13 0.45 0.45 0.43 0.43 88.8M
2025-03-12 0.44 0.45 0.43 0.45 68.9M
2025-03-11 0.43 0.44 0.43 0.43 287.9M
2025-03-10 0.44 0.44 0.43 0.44 1.1M
2025-03-07 0.43 0.44 0.43 0.43 50.1M
2025-03-06 0.45 0.45 0.42 0.45 351.9M
2025-03-05 0.44 0.45 0.43 0.45 226.1M
2025-02-28 0.43 0.44 0.43 0.44 343.3M
2025-02-27 0.43 0.44 0.41 0.44 395.6M
2025-02-26 0.44 0.44 0.42 0.42 699.6M
2025-02-25 0.39 0.44 0.38 0.44 1,595.8M
2025-02-24 0.40 0.41 0.38 0.38 329.5M
2025-02-21 0.41 0.41 0.39 0.39 109.5M
2025-02-20 0.38 0.41 0.37 0.41 566.3M
2025-02-19 0.37 0.39 0.37 0.39 145.4M
2025-02-18 0.37 0.38 0.37 0.38 38.2M
2025-02-17 0.37 0.38 0.37 0.38 224.8M
2025-02-14 0.36 0.38 0.36 0.38 119.3M
2025-02-13 0.36 0.38 0.35 0.38 180.2M
2025-02-12 0.34 0.36 0.34 0.36 0.7M
2025-02-11 0.35 0.36 0.34 0.36 0.1M
2025-02-10 0.36 0.36 0.34 0.36 6.1M
2025-02-07 0.35 0.36 0.34 0.36 161.7M
2025-02-06 0.33 0.35 0.33 0.35 163.1M
2025-02-05 0.34 0.36 0.32 0.33 688.9M
2025-02-04 0.34 0.35 0.33 0.33 391.9M
2025-02-03 0.36 0.36 0.33 0.34 121.4M
2025-01-31 0.36 0.36 0.34 0.36 2.0M
2025-01-30 0.35 0.36 0.33 0.36 55.3M
2025-01-29 0.34 0.35 0.33 0.35 184.2M
2025-01-28 0.33 0.34 0.32 0.34 146.3M
2025-01-27 0.34 0.35 0.33 0.33 301.7M
2025-01-24 0.35 0.35 0.33 0.34 26.1M
2025-01-23 0.36 0.36 0.34 0.34 73.9M
2025-01-22 0.35 0.36 0.33 0.36 145.2M
2025-01-21 0.35 0.36 0.33 0.35 284.0M
2025-01-20 0.36 0.38 0.34 0.36 126.4M
2025-01-17 0.36 0.37 0.35 0.36 24.2M
2025-01-16 0.37 0.37 0.35 0.36 300.3M
2025-01-15 0.36 0.37 0.35 0.37 108.7M
2025-01-14 0.36 0.36 0.34 0.35 46.3M
2025-01-13 0.35 0.37 0.35 0.36 54.9M
2025-01-10 0.36 0.37 0.35 0.35 83.8M
2025-01-09 0.37 0.37 0.36 0.36 113.5M
2025-01-08 0.36 0.36 0.33 0.36 147.4M
2025-01-07 0.36 0.37 0.34 0.36 60.5M
2025-01-06 0.33 0.39 0.32 0.36 0.4M
2025-01-03 0.32 0.33 0.31 0.33 0.0M
2025-01-02 0.31 0.33 0.31 0.33 0.0M