Cotação atual, histórico e gráfico do papel: AMAR11

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 AMAR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	0,00%	0,00	0,44	0,44	0,43	0,44	2K	15
10/10/2024	4,76%	0,02	0,44	0,49	0,44	0,50	4K	29
09/10/2024	-2,33%	-0,01	0,42	0,43	0,42	0,43	927	9
08/10/2024	-8,51%	-0,04	0,43	0,47	0,42	0,47	398	5
07/10/2024	4,44%	0,02	0,47	0,47	0,47	0,47	1K	11
04/10/2024	0,00%	0,00	0,45	0,46	0,45	0,49	1K	12
03/10/2024	-10,00%	-0,05	0,45	0,50	0,43	0,50	2K	13

02/10/2024	0,00%	0,00	0,50	0,50	0,49	0,50	1K	8
01/10/2024	4,17%	0,02	0,50	0,56	0,42	0,67	7K	56
30/09/2024	0,00%	0,00	0,48	0,48	0,48	0,48	1K	15
27/09/2024	-4,00%	-0,02	0,48	0,50	0,46	0,50	2K	23
26/09/2024	0,00%	0,00	0,50	0,50	0,50	0,50	250	4
25/09/2024	-3,85%	-0,02	0,50	0,52	0,50	0,52	3K	16
24/09/2024	1,96%	0,01	0,52	0,51	0,51	0,52	2K	9
23/09/2024	0,00%	0,00	0,51	0,51	0,50	0,51	2K	11
20/09/2024	-10,53%	-0,06	0,51	0,52	0,51	0,55	430	5
19/09/2024	1,79%	0,01	0,57	0,57	0,57	0,57	570	3
18/09/2024	-9,68%	-0,06	0,56	0,62	0,56	0,63	9K	20
17/09/2024	-8,82%	-0,06	0,62	0,68	0,51	0,68	17K	51
16/09/2024	83,78%	0,31	0,68	0,37	0,37	0,85	52K	127
13/09/2024	23,33%	0,07	0,37	0,30	0,30	0,38	6K	31
12/09/2024	-6,25%	-0,02	0,30	0,32	0,30	0,33	732	8
11/09/2024	-15,79%	-0,06	0,32	0,38	0,32	0,38	2K	12
10/09/2024	0,00%	0,00	0,38	0,38	0,38	0,40	1K	8
09/09/2024	-24,00%	-0,12	0,38	0,42	0,38	0,42	46K	115
06/09/2024	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
05/09/2024	0,00%	0,00	0,50	0,50	0,50	0,50	350	6
04/09/2024	0,00%	0,00	0,50	0,50	0,50	0,52	2K	13
03/09/2024	-1,96%	-0,01	0,50	0,50	0,50	0,51	557	6
02/09/2024	-3,77%	-0,02	0,51	0,53	0,46	0,53	3K	17
30/08/2024	0,00%	0,00	0,53	0,53	0,53	0,54	2K	9
29/08/2024	12,77%	0,06	0,53	0,50	0,50	0,54	3K	20
28/08/2024	0,00%	0,00	0,47	0,47	0,47	0,48	800	10
27/08/2024	9,30%	0,04	0,47	0,45	0,45	0,50	6K	15
26/08/2024	-15,69%	-0,08	0,43	0,51	0,42	0,51	475	8
23/08/2024	-5,56%	-0,03	0,51	0,55	0,51	0,56	887	11
22/08/2024	-16,92%	-0,11	0,54	0,66	0,50	0,66	6K	38
21/08/2024	-1,52%	-0,01	0,65	0,66	0,65	0,66	525	4
20/08/2024	-7,04%	-0,05	0,66	0,52	0,52	0,68	5K	14
19/08/2024	0,00%	0,00	0,71	0,71	0,70	0,77	8K	11
16/08/2024	-5,33%	-0,04	0,71	0,79	0,71	0,79	7K	26
15/08/2024	-1,32%	-0,01	0,75	0,80	0,75	0,80	8K	28
14/08/2024	38,18%	0,21	0,76	0,55	0,55	0,96	15K	67
13/08/2024	83,33%	0,25	0,55	0,33	0,33	0,95	39K	133
12/08/2024	0,00%	0,00	0,30	0,30	0,30	0,30	600	8
09/08/2024	-14,29%	-0,05	0,30	0,35	0,30	0,35	9K	25
08/08/2024	0,00%	0,00	0,35	0,35	0,34	0,35	6K	10
07/08/2024	-7,89%	-0,03	0,35	0,38	0,35	0,42	12K	16
06/08/2024	-2,56%	-0,01	0,38	0,40	0,38	0,40	1K	8
05/08/2024	1.200,00%	0,36	0,39	0,45	0,39	0,45	5K	29
09/11/2022	0,00%	0,00	0,03	0,04	0,03	0,05	23K	323
08/11/2022	-25,00%	-0,01	0,03	0,04	0,03	0,04	8K	51
07/11/2022	0,00%	0,00	0,04	0,04	0,04	0,04	3K	29
04/11/2022	0,00%	0,00	0,04	0,04	0,03	0,05	27K	128
03/11/2022	-20,00%	-0,01	0,04	0,05	0,03	0,05	40K	166
01/11/2022	25,00%	0,01	0,05	0,04	0,03	0,05	2K	52
31/10/2022	-20,00%	-0,01	0,04	0,05	0,03	0,05	7K	68
28/10/2022	25,00%	0,01	0,05	0,04	0,04	0,05	6K	68
27/10/2022	-20,00%	-0,01	0,04	0,05	0,04	0,05	9K	75
26/10/2022	25,00%	0,01	0,05	0,04	0,04	0,05	1K	29
25/10/2022	-33,33%	-0,02	0,04	0,06	0,04	0,06	11K	50
24/10/2022	20,00%	0,01	0,06	0,05	0,04	0,06	2K	49
21/10/2022	0,00%	0,00	0,05	0,05	0,04	0,06	4K	58
20/10/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	4K	32
19/10/2022	0,00%	0,00	0,06	0,06	0,05	0,06	2K	21
18/10/2022	0,00%	0,00	0,06	0,06	0,05	0,07	5K	52
17/10/2022	0,00%	0,00	0,06	0,06	0,05	0,07	7K	63
14/10/2022	0,00%	0,00	0,06	0,06	0,05	0,07	3K	20
13/10/2022	20,00%	0,01	0,06	0,05	0,05	0,06	4K	61
11/10/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	2K	35
10/10/2022	20,00%	0,01	0,06	0,05	0,04	0,06	13K	71
07/10/2022	25,00%	0,01	0,05	0,04	0,04	0,05	3K	46
06/10/2022	-20,00%	-0,01	0,04	0,05	0,04	0,05	7K	452
05/10/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	8K	40
04/10/2022	20,00%	0,01	0,06	0,06	0,05	0,06	5K	56
03/10/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	1K	25
30/09/2022	50,00%	0,02	0,06	0,05	0,04	0,06	5K	62
29/09/2022	-33,33%	-0,02	0,04	0,06	0,04	0,06	7K	86
28/09/2022	0,00%	0,00	0,06	0,06	0,05	0,07	5K	55
27/09/2022	-14,29%	-0,01	0,06	0,08	0,06	0,08	5K	73
26/09/2022	-12,50%	-0,01	0,07	0,08	0,07	0,09	12K	40
23/09/2022	0,00%	0,00	0,08	0,08	0,07	0,09	2K	33
22/09/2022	0,00%	0,00	0,08	0,08	0,07	0,09	3K	61
21/09/2022	0,00%	0,00	0,08	0,08	0,07	0,09	12K	84
20/09/2022	0,00%	0,00	0,08	0,08	0,08	0,09	2K	32
19/09/2022	-11,11%	-0,01	0,08	0,10	0,08	0,10	4K	57
16/09/2022	0,00%	0,00	0,09	0,09	0,09	0,09	4K	28
15/09/2022	-10,00%	-0,01	0,09	0,10	0,08	0,10	3K	40
14/09/2022	0,00%	0,00	0,10	0,10	0,08	0,10	6K	64
13/09/2022	0,00%	0,00	0,10	0,10	0,09	0,10	4K	44
12/09/2022	11,11%	0,01	0,10	0,09	0,09	0,10	5K	39
09/09/2022	-10,00%	-0,01	0,09	0,10	0,09	0,10	5K	31
08/09/2022	0,00%	0,00	0,10	0,10	0,09	0,10	5K	41
06/09/2022	0,00%	0,00	0,10	0,10	0,10	0,10	11K	61
05/09/2022	-9,09%	-0,01	0,10	0,11	0,10	0,11	8K	39
02/09/2022	0,00%	0,00	0,11	0,11	0,11	0,12	3K	28
01/09/2022	10,00%	0,01	0,11	0,10	0,10	0,12	6K	46
31/08/2022	-9,09%	-0,01	0,10	0,11	0,10	0,12	12K	126
30/08/2022	-8,33%	-0,01	0,11	0,12	0,11	0,12	7K	66
29/08/2022	9,09%	0,01	0,12	0,11	0,11	0,12	8K	80
26/08/2022	0,00%	0,00	0,11	0,11	0,11	0,12	26K	87
25/08/2022	-8,33%	-0,01	0,11	0,12	0,11	0,12	19K	32
24/08/2022	0,00%	0,00	0,12	0,12	0,11	0,12	2K	33
23/08/2022	9,09%	0,01	0,12	0,11	0,11	0,12	5K	40
22/08/2022	-15,38%	-0,02	0,11	0,12	0,11	0,13	20K	47
19/08/2022	8,33%	0,01	0,13	0,12	0,12	0,13	1K	27
18/08/2022	-7,69%	-0,01	0,12	0,12	0,12	0,13	16K	74
17/08/2022	0,00%	0,00	0,13	0,13	0,12	0,14	7K	50
16/08/2022	0,00%	0,00	0,13	0,13	0,12	0,14	9K	56
15/08/2022	-7,14%	-0,01	0,13	0,14	0,13	0,14	16K	93
12/08/2022	7,69%	0,01	0,14	0,14	0,12	0,14	5K	38
11/08/2022	0,00%	0,00	0,13	0,14	0,12	0,14	8K	41
10/08/2022	0,00%	0,00	0,13	0,14	0,13	0,14	8K	34
09/08/2022	0,00%	0,00	0,13	0,12	0,12	0,13	4K	46
08/08/2022	8,33%	0,01	0,13	0,12	0,12	0,13	3K	35
05/08/2022	-7,69%	-0,01	0,12	0,14	0,12	0,14	13K	48
04/08/2022	8,33%	0,01	0,13	0,13	0,12	0,14	26K	74
03/08/2022	0,00%	0,00	0,12	0,12	0,12	0,13	15K	62
02/08/2022	0,00%	0,00	0,12	0,13	0,11	0,13	8K	57
01/08/2022	9,09%	0,01	0,12	0,11	0,11	0,12	10K	65
29/07/2022	-15,38%	-0,02	0,11	0,13	0,11	0,13	10K	52
28/07/2022	8,33%	0,01	0,13	0,12	0,11	0,13	9K	60
27/07/2022	-7,69%	-0,01	0,12	0,12	0,11	0,13	71K	131
26/07/2022	0,00%	0,00	0,13	0,12	0,12	0,14	1K	19
25/07/2022	-7,14%	-0,01	0,13	0,14	0,12	0,14	23K	38
22/07/2022	0,00%	0,00	0,14	0,14	0,12	0,14	4K	43
21/07/2022	0,00%	0,00	0,14	0,13	0,13	0,14	2K	16
20/07/2022	16,67%	0,02	0,14	0,13	0,12	0,15	36K	97
19/07/2022	-7,69%	-0,01	0,12	0,13	0,12	0,13	6K	30
18/07/2022	0,00%	0,00	0,13	0,14	0,13	0,14	2K	20
15/07/2022	-7,14%	-0,01	0,13	0,13	0,13	0,14	10K	45
14/07/2022	7,69%	0,01	0,14	0,14	0,13	0,14	105K	25
13/07/2022	0,00%	0,00	0,13	0,14	0,13	0,15	3K	35
12/07/2022	-	-	0,13	0,14	0,13	0,15	6K	65

Date,Open,High,Low,Close,Volume
11-Oct-24,0.44,0.44,0.43,0.44,1529
10-Oct-24,0.49,0.50,0.44,0.44,4280
09-Oct-24,0.43,0.43,0.42,0.42,927
08-Oct-24,0.47,0.47,0.42,0.43,398
07-Oct-24,0.47,0.47,0.47,0.47,1222
04-Oct-24,0.46,0.49,0.45,0.45,1364
03-Oct-24,0.50,0.50,0.43,0.45,2257
02-Oct-24,0.50,0.50,0.49,0.50,1242
01-Oct-24,0.56,0.67,0.42,0.50,6982
30-Sep-24,0.48,0.48,0.48,0.48,1152
27-Sep-24,0.50,0.50,0.46,0.48,2205
26-Sep-24,0.50,0.50,0.50,0.50,250
25-Sep-24,0.52,0.52,0.50,0.50,3053
24-Sep-24,0.51,0.52,0.51,0.52,1601
23-Sep-24,0.51,0.51,0.50,0.51,2138
20-Sep-24,0.52,0.55,0.51,0.51,430
19-Sep-24,0.57,0.57,0.57,0.57,570
18-Sep-24,0.62,0.63,0.56,0.56,9240
17-Sep-24,0.68,0.68,0.51,0.62,16884
16-Sep-24,0.37,0.85,0.37,0.68,51586
13-Sep-24,0.30,0.38,0.30,0.37,6166
12-Sep-24,0.32,0.33,0.30,0.30,732
11-Sep-24,0.38,0.38,0.32,0.32,1767
10-Sep-24,0.38,0.40,0.38,0.38,1296
09-Sep-24,0.42,0.42,0.38,0.38,45584
06-Sep-24,0.50,0.50,0.50,0.50,50
05-Sep-24,0.50,0.50,0.50,0.50,350
04-Sep-24,0.50,0.52,0.50,0.50,2415
03-Sep-24,0.50,0.51,0.50,0.50,557
02-Sep-24,0.53,0.53,0.46,0.51,2717
30-Aug-24,0.53,0.54,0.53,0.53,2246
29-Aug-24,0.50,0.54,0.50,0.53,3225
28-Aug-24,0.47,0.48,0.47,0.47,800
27-Aug-24,0.45,0.50,0.45,0.47,6178
26-Aug-24,0.51,0.51,0.42,0.43,475
23-Aug-24,0.55,0.56,0.51,0.51,887
22-Aug-24,0.66,0.66,0.50,0.54,6220
21-Aug-24,0.66,0.66,0.65,0.65,525
20-Aug-24,0.52,0.68,0.52,0.66,4901
19-Aug-24,0.71,0.77,0.70,0.71,8411
16-Aug-24,0.79,0.79,0.71,0.71,6508
15-Aug-24,0.80,0.80,0.75,0.75,7574
14-Aug-24,0.55,0.96,0.55,0.76,14579
13-Aug-24,0.33,0.95,0.33,0.55,39255
12-Aug-24,0.30,0.30,0.30,0.30,600
09-Aug-24,0.35,0.35,0.30,0.30,8742
08-Aug-24,0.35,0.35,0.34,0.35,5766
07-Aug-24,0.38,0.42,0.35,0.35,11566
06-Aug-24,0.40,0.40,0.38,0.38,1346
05-Aug-24,0.45,0.45,0.39,0.39,4791
09-Nov-22,0.04,0.05,0.03,0.03,22755
08-Nov-22,0.04,0.04,0.03,0.03,7792
07-Nov-22,0.04,0.04,0.04,0.04,2696
04-Nov-22,0.04,0.05,0.03,0.04,27133
03-Nov-22,0.05,0.05,0.03,0.04,39811
01-Nov-22,0.04,0.05,0.03,0.05,2073
31-Oct-22,0.05,0.05,0.03,0.04,7253
28-Oct-22,0.04,0.05,0.04,0.05,5962
27-Oct-22,0.05,0.05,0.04,0.04,9341
26-Oct-22,0.04,0.05,0.04,0.05,1387
25-Oct-22,0.06,0.06,0.04,0.04,11243
24-Oct-22,0.05,0.06,0.04,0.06,1570
21-Oct-22,0.05,0.06,0.04,0.05,3767
20-Oct-22,0.06,0.06,0.05,0.05,4002
19-Oct-22,0.06,0.06,0.05,0.06,1692
18-Oct-22,0.06,0.07,0.05,0.06,5287
17-Oct-22,0.06,0.07,0.05,0.06,7078
14-Oct-22,0.06,0.07,0.05,0.06,2998
13-Oct-22,0.05,0.06,0.05,0.06,3524
11-Oct-22,0.06,0.06,0.05,0.05,1602
10-Oct-22,0.05,0.06,0.04,0.06,12989
07-Oct-22,0.04,0.05,0.04,0.05,3237
06-Oct-22,0.05,0.05,0.04,0.04,6647
05-Oct-22,0.06,0.06,0.05,0.05,7685
04-Oct-22,0.06,0.06,0.05,0.06,4989
03-Oct-22,0.06,0.06,0.05,0.05,1022
30-Sep-22,0.05,0.06,0.04,0.06,5302
29-Sep-22,0.06,0.06,0.04,0.04,7286
28-Sep-22,0.06,0.07,0.05,0.06,4587
27-Sep-22,0.08,0.08,0.06,0.06,4967
26-Sep-22,0.08,0.09,0.07,0.07,11668
23-Sep-22,0.08,0.09,0.07,0.08,2424
22-Sep-22,0.08,0.09,0.07,0.08,2758
21-Sep-22,0.08,0.09,0.07,0.08,12136
20-Sep-22,0.08,0.09,0.08,0.08,1846
19-Sep-22,0.10,0.10,0.08,0.08,3913
16-Sep-22,0.09,0.09,0.09,0.09,3933
15-Sep-22,0.10,0.10,0.08,0.09,3470
14-Sep-22,0.10,0.10,0.08,0.10,5559
13-Sep-22,0.10,0.10,0.09,0.10,3724
12-Sep-22,0.09,0.10,0.09,0.10,4684
09-Sep-22,0.10,0.10,0.09,0.09,5211
08-Sep-22,0.10,0.10,0.09,0.10,5012
06-Sep-22,0.10,0.10,0.10,0.10,11120
05-Sep-22,0.11,0.11,0.10,0.10,7651
02-Sep-22,0.11,0.12,0.11,0.11,2684
01-Sep-22,0.10,0.12,0.10,0.11,5964
31-Aug-22,0.11,0.12,0.10,0.10,11599
30-Aug-22,0.12,0.12,0.11,0.11,7253
29-Aug-22,0.11,0.12,0.11,0.12,7821
26-Aug-22,0.11,0.12,0.11,0.11,26170
25-Aug-22,0.12,0.12,0.11,0.11,19355
24-Aug-22,0.12,0.12,0.11,0.12,1633
23-Aug-22,0.11,0.12,0.11,0.12,5104
22-Aug-22,0.12,0.13,0.11,0.11,20318
19-Aug-22,0.12,0.13,0.12,0.13,1463
18-Aug-22,0.12,0.13,0.12,0.12,16468
17-Aug-22,0.13,0.14,0.12,0.13,6594
16-Aug-22,0.13,0.14,0.12,0.13,8526
15-Aug-22,0.14,0.14,0.13,0.13,15931
12-Aug-22,0.14,0.14,0.12,0.14,4745
11-Aug-22,0.14,0.14,0.12,0.13,8242
10-Aug-22,0.14,0.14,0.13,0.13,7736
09-Aug-22,0.12,0.13,0.12,0.13,3604
08-Aug-22,0.12,0.13,0.12,0.13,2554
05-Aug-22,0.14,0.14,0.12,0.12,12594
04-Aug-22,0.13,0.14,0.12,0.13,25629
03-Aug-22,0.12,0.13,0.12,0.12,15142
02-Aug-22,0.13,0.13,0.11,0.12,7588
01-Aug-22,0.11,0.12,0.11,0.12,9816
29-Jul-22,0.13,0.13,0.11,0.11,10119
28-Jul-22,0.12,0.13,0.11,0.13,8568
27-Jul-22,0.12,0.13,0.11,0.12,71310
26-Jul-22,0.12,0.14,0.12,0.13,1248
25-Jul-22,0.14,0.14,0.12,0.13,23063
22-Jul-22,0.14,0.14,0.12,0.14,3518
21-Jul-22,0.13,0.14,0.13,0.14,2093
20-Jul-22,0.13,0.15,0.12,0.14,35616
19-Jul-22,0.13,0.13,0.12,0.12,5764
18-Jul-22,0.14,0.14,0.13,0.13,2150
15-Jul-22,0.13,0.14,0.13,0.13,10453
14-Jul-22,0.14,0.14,0.13,0.14,105374
13-Jul-22,0.14,0.15,0.13,0.13,2848
12-Jul-22,0.14,0.15,0.13,0.13,6039

*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: AMAR11