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
29/04/2025	0,00%	0,00	0,34	0,32	0,32	0,34	2K	12
28/04/2025	-5,56%	-0,02	0,34	0,36	0,34	0,36	2K	18
25/04/2025	2,86%	0,01	0,36	0,35	0,34	0,38	3K	14
24/04/2025	-2,78%	-0,01	0,35	0,34	0,34	0,37	968	8
23/04/2025	2,86%	0,01	0,36	0,36	0,35	0,36	2K	5
22/04/2025	-12,50%	-0,05	0,35	0,39	0,35	0,39	2K	13
17/04/2025	11,11%	0,04	0,40	0,36	0,36	0,40	436	6

16/04/2025	-2,70%	-0,01	0,36	0,38	0,36	0,38	5K	18
15/04/2025	-5,13%	-0,02	0,37	0,37	0,37	0,37	111	2
14/04/2025	2,63%	0,01	0,39	0,36	0,36	0,39	224	4
11/04/2025	0,00%	0,00	0,38	0,38	0,38	0,38	304	3
10/04/2025	0,00%	0,00	0,38	0,38	0,36	0,38	688	5
09/04/2025	2,70%	0,01	0,38	0,37	0,37	0,38	445	3
08/04/2025	0,00%	0,00	0,37	0,39	0,35	0,39	801	8
07/04/2025	0,00%	0,00	0,37	0,37	0,37	0,37	703	9
04/04/2025	5,71%	0,02	0,37	0,35	0,35	0,37	2K	5
03/04/2025	-2,78%	-0,01	0,35	0,36	0,35	0,36	2K	5
02/04/2025	-7,69%	-0,03	0,36	0,36	0,36	0,39	435	6
01/04/2025	8,33%	0,03	0,39	0,39	0,36	0,39	1K	9
31/03/2025	-5,26%	-0,02	0,36	0,38	0,36	0,38	1K	7
28/03/2025	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
27/03/2025	-2,56%	-0,01	0,38	0,38	0,37	0,38	683	8
26/03/2025	-2,50%	-0,01	0,39	0,40	0,38	0,40	2K	6
25/03/2025	2,56%	0,01	0,40	0,39	0,39	0,43	4K	16
24/03/2025	-2,50%	-0,01	0,39	0,41	0,39	0,42	1K	10
21/03/2025	-2,44%	-0,01	0,40	0,44	0,40	0,44	935	10
20/03/2025	-6,82%	-0,03	0,41	0,44	0,41	0,44	5K	6
19/03/2025	-2,22%	-0,01	0,44	0,42	0,42	0,45	264	4
18/03/2025	-2,17%	-0,01	0,45	0,46	0,42	0,46	11K	11
17/03/2025	2,22%	0,01	0,46	0,45	0,42	0,49	5K	26
14/03/2025	7,14%	0,03	0,45	0,44	0,44	0,45	9K	10
13/03/2025	0,00%	0,00	0,42	0,42	0,42	0,42	42	1
12/03/2025	0,00%	0,00	0,42	0,42	0,42	0,42	546	7
11/03/2025	2,44%	0,01	0,42	0,43	0,42	0,43	299	7
10/03/2025	-4,65%	-0,02	0,41	0,44	0,41	0,44	816	14
07/03/2025	-2,27%	-0,01	0,43	0,43	0,43	0,49	734	14
06/03/2025	-6,38%	-0,03	0,44	0,47	0,40	0,50	10K	21
05/03/2025	-2,08%	-0,01	0,47	0,48	0,47	0,48	575	11
28/02/2025	2,13%	0,01	0,48	0,44	0,44	0,48	2K	10
27/02/2025	0,00%	0,00	0,47	0,45	0,44	0,47	2K	5
26/02/2025	0,00%	0,00	0,47	0,47	0,44	0,47	232	5
25/02/2025	0,00%	0,00	0,47	0,45	0,44	0,47	4K	18
24/02/2025	0,00%	0,00	0,47	0,47	0,44	0,47	778	7
21/02/2025	-4,08%	-0,02	0,47	0,45	0,45	0,49	2K	7
20/02/2025	-2,00%	-0,01	0,49	0,46	0,45	0,49	3K	18
19/02/2025	13,64%	0,06	0,50	0,45	0,45	0,50	95	2
18/02/2025	-8,33%	-0,04	0,44	0,47	0,41	0,51	14K	45
17/02/2025	-7,69%	-0,04	0,48	0,50	0,48	0,50	4K	20
14/02/2025	4,00%	0,02	0,52	0,52	0,52	0,52	104	1
13/02/2025	-1,96%	-0,01	0,50	0,51	0,50	0,51	1K	8
12/02/2025	-1,92%	-0,01	0,51	0,52	0,51	0,52	103	2
11/02/2025	4,00%	0,02	0,52	0,50	0,50	0,53	2K	16
10/02/2025	-5,66%	-0,03	0,50	0,50	0,50	0,53	4K	13
07/02/2025	0,00%	0,00	0,53	0,51	0,50	0,54	924	13
06/02/2025	-1,85%	-0,01	0,53	0,51	0,51	0,53	316	4
05/02/2025	-3,57%	-0,02	0,54	0,56	0,54	0,56	878	10
04/02/2025	5,66%	0,03	0,56	0,54	0,49	0,56	3K	11
03/02/2025	1,92%	0,01	0,53	0,52	0,52	0,54	2K	13
31/01/2025	1,96%	0,01	0,52	0,50	0,49	0,65	19K	64
30/01/2025	6,25%	0,03	0,51	0,48	0,48	0,56	5K	20
29/01/2025	4,35%	0,02	0,48	0,48	0,48	0,48	1K	5
28/01/2025	-8,00%	-0,04	0,46	0,51	0,46	0,55	8K	26
27/01/2025	-9,09%	-0,05	0,50	0,55	0,50	0,55	3K	17
24/01/2025	10,00%	0,05	0,55	0,55	0,51	0,55	3K	15
23/01/2025	6,38%	0,03	0,50	0,48	0,48	0,50	983	12
22/01/2025	-14,55%	-0,08	0,47	0,55	0,47	0,56	2K	15
21/01/2025	0,00%	0,00	0,55	0,55	0,52	0,55	2K	16
20/01/2025	-3,51%	-0,02	0,55	0,57	0,54	0,61	4K	28
17/01/2025	9,62%	0,05	0,57	0,52	0,52	0,57	11K	41
16/01/2025	8,33%	0,04	0,52	0,56	0,49	0,66	25K	63
15/01/2025	-14,29%	-0,08	0,48	0,56	0,48	0,58	4K	9
14/01/2025	-9,68%	-0,06	0,56	0,62	0,56	0,62	4K	26
13/01/2025	-10,14%	-0,07	0,62	0,68	0,62	0,71	4K	17
10/01/2025	13,11%	0,08	0,69	0,61	0,61	0,69	3K	14
09/01/2025	-6,15%	-0,04	0,61	0,65	0,60	0,73	50K	72
08/01/2025	-4,41%	-0,03	0,65	0,68	0,63	0,72	5K	29
07/01/2025	3,03%	0,02	0,68	0,67	0,67	0,75	24K	55
06/01/2025	-13,16%	-0,10	0,66	0,74	0,66	0,81	83K	150
03/01/2025	1,33%	0,01	0,76	0,75	0,66	0,88	114K	222
02/01/2025	87,50%	0,35	0,75	0,40	0,37	0,92	156K	357
30/12/2024	14,29%	0,05	0,40	0,35	0,35	0,60	67K	252
27/12/2024	59,09%	0,13	0,35	0,22	0,22	0,37	13K	57
26/12/2024	0,00%	0,00	0,22	0,22	0,22	0,22	1K	16
23/12/2024	0,00%	0,00	0,22	0,22	0,22	0,22	154	6
20/12/2024	0,00%	0,00	0,22	0,22	0,22	0,25	601	8
19/12/2024	-4,35%	-0,01	0,22	0,23	0,22	0,24	2K	13
18/12/2024	0,00%	0,00	0,23	0,24	0,23	0,26	3K	18
17/12/2024	-4,17%	-0,01	0,23	0,24	0,23	0,24	592	14
16/12/2024	0,00%	0,00	0,24	0,24	0,24	0,27	5K	29
13/12/2024	0,00%	0,00	0,24	0,24	0,24	0,24	744	9
12/12/2024	0,00%	0,00	0,24	0,24	0,24	0,25	492	10
11/12/2024	-4,00%	-0,01	0,24	0,25	0,24	0,25	266	8
10/12/2024	4,17%	0,01	0,25	0,25	0,25	0,25	125	3
09/12/2024	0,00%	0,00	0,24	0,25	0,24	0,25	647	7
06/12/2024	4,35%	0,01	0,24	0,23	0,23	0,26	269	6
05/12/2024	-8,00%	-0,02	0,23	0,25	0,23	0,26	4K	18
04/12/2024	0,00%	0,00	0,25	0,25	0,25	0,27	5K	29
03/12/2024	4,17%	0,01	0,25	0,24	0,24	0,29	713	20
02/12/2024	-4,00%	-0,01	0,24	0,25	0,23	0,34	9K	75
29/11/2024	8,70%	0,02	0,25	0,23	0,22	0,29	4K	44
28/11/2024	9,52%	0,02	0,23	0,19	0,19	0,30	30K	57
27/11/2024	0,00%	0,00	0,21	0,21	0,20	0,21	419	10
26/11/2024	0,00%	0,00	0,21	0,22	0,21	0,24	3K	75
25/11/2024	0,00%	0,00	0,21	0,21	0,21	0,24	4K	126
22/11/2024	-4,55%	-0,01	0,21	0,22	0,21	0,24	2K	20
21/11/2024	-8,33%	-0,02	0,22	0,24	0,21	0,25	5K	56
19/11/2024	9,09%	0,02	0,24	0,24	0,20	0,31	10K	67
18/11/2024	-8,33%	-0,02	0,22	0,24	0,21	0,24	3K	86
14/11/2024	9,09%	0,02	0,24	0,22	0,22	0,24	692	15
13/11/2024	-15,38%	-0,04	0,22	0,26	0,22	0,26	760	16
12/11/2024	0,00%	0,00	0,26	0,26	0,25	0,26	2K	12
11/11/2024	-3,70%	-0,01	0,26	0,27	0,25	0,27	682	13
08/11/2024	-3,57%	-0,01	0,27	0,28	0,26	0,32	10K	86
07/11/2024	-3,45%	-0,01	0,28	0,29	0,28	0,46	7K	94
06/11/2024	7,41%	0,02	0,29	0,27	0,26	0,29	4K	16
05/11/2024	0,00%	0,00	0,27	0,27	0,27	0,27	3K	49
04/11/2024	0,00%	0,00	0,27	0,27	0,27	0,29	2K	50
01/11/2024	-3,57%	-0,01	0,27	0,29	0,27	0,29	833	17
31/10/2024	-9,68%	-0,03	0,28	0,31	0,28	0,31	580	11
30/10/2024	0,00%	0,00	0,31	0,28	0,28	0,40	927	22
29/10/2024	-3,12%	-0,01	0,31	0,32	0,31	0,32	906	11
28/10/2024	0,00%	0,00	0,32	0,32	0,32	0,32	704	10
25/10/2024	0,00%	0,00	0,32	0,32	0,32	0,32	544	15
24/10/2024	0,00%	0,00	0,32	0,32	0,32	0,38	8K	50
23/10/2024	-20,00%	-0,08	0,32	0,40	0,32	0,40	224	4
22/10/2024	0,00%	0,00	0,40	0,40	0,40	0,40	560	13
21/10/2024	-2,44%	-0,01	0,40	0,41	0,37	0,41	1K	16
18/10/2024	0,00%	0,00	0,41	0,41	0,32	0,41	1K	12
17/10/2024	0,00%	0,00	0,41	0,41	0,41	0,41	820	6
16/10/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	2K	11
15/10/2024	-4,55%	-0,02	0,42	0,44	0,42	0,44	2K	22
14/10/2024	0,00%	0,00	0,44	0,44	0,44	0,47	2K	18
11/10/2024	0,00%	0,00	0,44	0,44	0,43	0,44	2K	15
10/10/2024	-	-	0,44	0,49	0,44	0,50	4K	29

Date,Open,High,Low,Close,Volume
29-Apr-25,0.32,0.34,0.32,0.34,1934
28-Apr-25,0.36,0.36,0.34,0.34,2372
25-Apr-25,0.35,0.38,0.34,0.36,3287
24-Apr-25,0.34,0.37,0.34,0.35,968
23-Apr-25,0.36,0.36,0.35,0.36,1870
22-Apr-25,0.39,0.39,0.35,0.35,1989
17-Apr-25,0.36,0.40,0.36,0.40,436
16-Apr-25,0.38,0.38,0.36,0.36,4588
15-Apr-25,0.37,0.37,0.37,0.37,111
14-Apr-25,0.36,0.39,0.36,0.39,224
11-Apr-25,0.38,0.38,0.38,0.38,304
10-Apr-25,0.38,0.38,0.36,0.38,688
09-Apr-25,0.37,0.38,0.37,0.38,445
08-Apr-25,0.39,0.39,0.35,0.37,801
07-Apr-25,0.37,0.37,0.37,0.37,703
04-Apr-25,0.35,0.37,0.35,0.37,2106
03-Apr-25,0.36,0.36,0.35,0.35,1760
02-Apr-25,0.36,0.39,0.36,0.36,435
01-Apr-25,0.39,0.39,0.36,0.39,1156
31-Mar-25,0.38,0.38,0.36,0.36,1096
28-Mar-25,0.38,0.38,0.38,0.38,380
27-Mar-25,0.38,0.38,0.37,0.38,683
26-Mar-25,0.40,0.40,0.38,0.39,2101
25-Mar-25,0.39,0.43,0.39,0.40,4148
24-Mar-25,0.41,0.42,0.39,0.39,1437
21-Mar-25,0.44,0.44,0.40,0.40,935
20-Mar-25,0.44,0.44,0.41,0.41,4750
19-Mar-25,0.42,0.45,0.42,0.44,264
18-Mar-25,0.46,0.46,0.42,0.45,10904
17-Mar-25,0.45,0.49,0.42,0.46,5294
14-Mar-25,0.44,0.45,0.44,0.45,9273
13-Mar-25,0.42,0.42,0.42,0.42,42
12-Mar-25,0.42,0.42,0.42,0.42,546
11-Mar-25,0.43,0.43,0.42,0.42,299
10-Mar-25,0.44,0.44,0.41,0.41,816
07-Mar-25,0.43,0.49,0.43,0.43,734
06-Mar-25,0.47,0.50,0.40,0.44,10466
05-Mar-25,0.48,0.48,0.47,0.47,575
28-Feb-25,0.44,0.48,0.44,0.48,1680
27-Feb-25,0.45,0.47,0.44,0.47,1818
26-Feb-25,0.47,0.47,0.44,0.47,232
25-Feb-25,0.45,0.47,0.44,0.47,3586
24-Feb-25,0.47,0.47,0.44,0.47,778
21-Feb-25,0.45,0.49,0.45,0.47,1532
20-Feb-25,0.46,0.49,0.45,0.49,2702
19-Feb-25,0.45,0.50,0.45,0.50,95
18-Feb-25,0.47,0.51,0.41,0.44,14092
17-Feb-25,0.50,0.50,0.48,0.48,3959
14-Feb-25,0.52,0.52,0.52,0.52,104
13-Feb-25,0.51,0.51,0.50,0.50,1202
12-Feb-25,0.52,0.52,0.51,0.51,103
11-Feb-25,0.50,0.53,0.50,0.52,2011
10-Feb-25,0.50,0.53,0.50,0.50,3724
07-Feb-25,0.51,0.54,0.50,0.53,924
06-Feb-25,0.51,0.53,0.51,0.53,316
05-Feb-25,0.56,0.56,0.54,0.54,878
04-Feb-25,0.54,0.56,0.49,0.56,2547
03-Feb-25,0.52,0.54,0.52,0.53,2011
31-Jan-25,0.50,0.65,0.49,0.52,19061
30-Jan-25,0.48,0.56,0.48,0.51,4891
29-Jan-25,0.48,0.48,0.48,0.48,1008
28-Jan-25,0.51,0.55,0.46,0.46,7561
27-Jan-25,0.55,0.55,0.50,0.50,2595
24-Jan-25,0.55,0.55,0.51,0.55,3241
23-Jan-25,0.48,0.50,0.48,0.50,983
22-Jan-25,0.55,0.56,0.47,0.47,1765
21-Jan-25,0.55,0.55,0.52,0.55,2218
20-Jan-25,0.57,0.61,0.54,0.55,3838
17-Jan-25,0.52,0.57,0.52,0.57,10694
16-Jan-25,0.56,0.66,0.49,0.52,25016
15-Jan-25,0.56,0.58,0.48,0.48,3562
14-Jan-25,0.62,0.62,0.56,0.56,4456
13-Jan-25,0.68,0.71,0.62,0.62,3553
10-Jan-25,0.61,0.69,0.61,0.69,2625
09-Jan-25,0.65,0.73,0.60,0.61,50006
08-Jan-25,0.68,0.72,0.63,0.65,4866
07-Jan-25,0.67,0.75,0.67,0.68,24268
06-Jan-25,0.74,0.81,0.66,0.66,82522
03-Jan-25,0.75,0.88,0.66,0.76,114496
02-Jan-25,0.40,0.92,0.37,0.75,156086
30-Dec-24,0.35,0.60,0.35,0.40,66557
27-Dec-24,0.22,0.37,0.22,0.35,12992
26-Dec-24,0.22,0.22,0.22,0.22,1166
23-Dec-24,0.22,0.22,0.22,0.22,154
20-Dec-24,0.22,0.25,0.22,0.22,601
19-Dec-24,0.23,0.24,0.22,0.22,2275
18-Dec-24,0.24,0.26,0.23,0.23,3332
17-Dec-24,0.24,0.24,0.23,0.23,592
16-Dec-24,0.24,0.27,0.24,0.24,5224
13-Dec-24,0.24,0.24,0.24,0.24,744
12-Dec-24,0.24,0.25,0.24,0.24,492
11-Dec-24,0.25,0.25,0.24,0.24,266
10-Dec-24,0.25,0.25,0.25,0.25,125
09-Dec-24,0.25,0.25,0.24,0.24,647
06-Dec-24,0.23,0.26,0.23,0.24,269
05-Dec-24,0.25,0.26,0.23,0.23,4017
04-Dec-24,0.25,0.27,0.25,0.25,4760
03-Dec-24,0.24,0.29,0.24,0.25,713
02-Dec-24,0.25,0.34,0.23,0.24,8673
29-Nov-24,0.23,0.29,0.22,0.25,4178
28-Nov-24,0.19,0.30,0.19,0.23,29593
27-Nov-24,0.21,0.21,0.20,0.21,419
26-Nov-24,0.22,0.24,0.21,0.21,2534
25-Nov-24,0.21,0.24,0.21,0.21,3981
22-Nov-24,0.22,0.24,0.21,0.21,2110
21-Nov-24,0.24,0.25,0.21,0.22,4765
19-Nov-24,0.24,0.31,0.20,0.24,9785
18-Nov-24,0.24,0.24,0.21,0.22,2649
14-Nov-24,0.22,0.24,0.22,0.24,692
13-Nov-24,0.26,0.26,0.22,0.22,760
12-Nov-24,0.26,0.26,0.25,0.26,1663
11-Nov-24,0.27,0.27,0.25,0.26,682
08-Nov-24,0.28,0.32,0.26,0.27,10498
07-Nov-24,0.29,0.46,0.28,0.28,7179
06-Nov-24,0.27,0.29,0.26,0.29,3852
05-Nov-24,0.27,0.27,0.27,0.27,2646
04-Nov-24,0.27,0.29,0.27,0.27,2201
01-Nov-24,0.29,0.29,0.27,0.27,833
31-Oct-24,0.31,0.31,0.28,0.28,580
30-Oct-24,0.28,0.40,0.28,0.31,927
29-Oct-24,0.32,0.32,0.31,0.31,906
28-Oct-24,0.32,0.32,0.32,0.32,704
25-Oct-24,0.32,0.32,0.32,0.32,544
24-Oct-24,0.32,0.38,0.32,0.32,8294
23-Oct-24,0.40,0.40,0.32,0.32,224
22-Oct-24,0.40,0.40,0.40,0.40,560
21-Oct-24,0.41,0.41,0.37,0.40,1257
18-Oct-24,0.41,0.41,0.32,0.41,1003
17-Oct-24,0.41,0.41,0.41,0.41,820
16-Oct-24,0.42,0.42,0.41,0.41,1603
15-Oct-24,0.44,0.44,0.42,0.42,1959
14-Oct-24,0.44,0.47,0.44,0.44,1793
11-Oct-24,0.44,0.44,0.43,0.44,1529
10-Oct-24,0.49,0.50,0.44,0.44,4280

*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