Cotação atual, histórico e gráfico do papel: AMAR3

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 AMAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	2,65%	0,10	3,88	3,85	3,82	4,14	8M	3.387
28/11/2023	3,00%	0,11	3,78	3,66	3,59	3,85	4M	1.288
27/11/2023	2,80%	0,10	3,67	3,55	3,47	3,69	3M	1.138
24/11/2023	-3,25%	-0,12	3,57	3,68	3,52	3,68	2M	837
23/11/2023	1,10%	0,04	3,69	3,64	3,63	3,75	2M	823
22/11/2023	0,83%	0,03	3,65	3,66	3,64	3,86	4M	1.573
21/11/2023	-4,49%	-0,17	3,62	3,78	3,58	3,78	3M	1.378
20/11/2023	1,61%	0,06	3,79	3,75	3,67	3,95	5M	1.403
17/11/2023	11,01%	0,37	3,73	3,36	3,36	3,80	7M	1.847
16/11/2023	0,90%	0,03	3,36	3,07	3,05	3,44	6M	1.766
14/11/2023	0,00%	0,00	3,33	3,33	3,21	3,42	3M	1.185

13/11/2023	6,73%	0,21	3,33	3,14	3,11	3,44	7M	1.751
10/11/2023	3,31%	0,10	3,12	3,02	3,02	3,14	2M	792
09/11/2023	-0,33%	-0,01	3,02	2,99	2,91	3,12	3M	1.007
08/11/2023	13,48%	0,36	3,03	2,60	2,60	3,12	8M	2.243
07/11/2023	0,00%	0,00	2,67	2,63	2,60	2,68	3M	1.078
06/11/2023	0,00%	0,00	2,67	2,67	2,61	2,74	1M	445
03/11/2023	7,23%	0,18	2,67	2,52	2,52	2,75	4M	1.496
01/11/2023	-0,80%	-0,02	2,49	2,51	2,47	2,59	2M	581
31/10/2023	-4,56%	-0,12	2,51	2,60	2,51	2,65	3M	684
30/10/2023	-2,59%	-0,07	2,63	2,67	2,51	2,85	6M	1.655
27/10/2023	23,85%	0,52	2,70	2,20	2,20	2,70	9M	4.966
26/10/2023	-5,63%	-0,13	2,18	2,28	2,15	2,30	7M	2.309
25/10/2023	335,85%	1,78	2,31	2,60	2,29	2,61	6M	1.586
24/10/2023	1,92%	0,01	0,53	0,53	0,52	0,54	2M	432
23/10/2023	0,00%	0,00	0,52	0,51	0,50	0,54	2M	1.612
20/10/2023	4,00%	0,02	0,52	0,49	0,49	0,53	2M	1.584
19/10/2023	-3,85%	-0,02	0,50	0,53	0,50	0,53	2M	1.548
18/10/2023	-5,45%	-0,03	0,52	0,55	0,51	0,55	3M	1.120
17/10/2023	-1,79%	-0,01	0,55	0,55	0,54	0,56	1M	625
16/10/2023	1,82%	0,01	0,56	0,56	0,55	0,56	751K	899
13/10/2023	-5,17%	-0,03	0,55	0,58	0,55	0,58	2M	846
11/10/2023	0,00%	0,00	0,58	0,59	0,57	0,61	3M	1.042
10/10/2023	3,57%	0,02	0,58	0,57	0,57	0,60	2M	796
09/10/2023	0,00%	0,00	0,56	0,56	0,53	0,57	2M	2.270
06/10/2023	1,82%	0,01	0,56	0,55	0,53	0,56	2M	1.085
05/10/2023	-1,79%	-0,01	0,55	0,57	0,55	0,58	2M	2.951
04/10/2023	0,00%	0,00	0,56	0,57	0,56	0,58	3M	2.194
03/10/2023	-3,45%	-0,02	0,56	0,58	0,56	0,60	2M	2.994
02/10/2023	-3,33%	-0,02	0,58	0,61	0,58	0,61	2M	5.025
29/09/2023	1,69%	0,01	0,60	0,60	0,59	0,61	2M	4.688
28/09/2023	1,72%	0,01	0,59	0,58	0,58	0,61	2M	1.977
27/09/2023	-1,69%	-0,01	0,58	0,60	0,58	0,62	2M	1.647
26/09/2023	-1,67%	-0,01	0,59	0,60	0,58	0,61	3M	2.047
25/09/2023	-4,76%	-0,03	0,60	0,62	0,58	0,63	3M	1.095
22/09/2023	0,00%	0,00	0,63	0,63	0,61	0,64	2M	571
21/09/2023	-1,56%	-0,01	0,63	0,62	0,61	0,63	2M	564
20/09/2023	3,23%	0,02	0,64	0,62	0,62	0,64	1M	558
19/09/2023	-1,59%	-0,01	0,62	0,63	0,61	0,64	3M	752
18/09/2023	-8,70%	-0,06	0,63	0,71	0,62	0,72	11M	2.170
15/09/2023	0,00%	0,00	0,69	0,69	0,66	0,69	4M	2.127
14/09/2023	0,00%	0,00	0,69	0,70	0,66	0,70	6M	1.931
13/09/2023	2,99%	0,02	0,69	0,67	0,65	0,73	9M	1.810
12/09/2023	6,35%	0,04	0,67	0,63	0,62	0,67	5M	1.195
11/09/2023	1,61%	0,01	0,63	0,63	0,62	0,64	1M	839
08/09/2023	1,64%	0,01	0,62	0,61	0,60	0,64	3M	1.151
06/09/2023	-3,17%	-0,02	0,61	0,63	0,61	0,65	5M	3.024
05/09/2023	-4,55%	-0,03	0,63	0,66	0,63	0,67	3M	1.572
04/09/2023	0,00%	0,00	0,66	0,67	0,66	0,68	2M	1.923
01/09/2023	-1,49%	-0,01	0,66	0,65	0,65	0,69	4M	1.904
31/08/2023	-5,63%	-0,04	0,67	0,71	0,67	0,72	7M	1.601
30/08/2023	0,00%	0,00	0,71	0,72	0,70	0,73	2M	666
29/08/2023	2,90%	0,02	0,71	0,69	0,69	0,74	6M	1.148
28/08/2023	-4,17%	-0,03	0,69	0,72	0,68	0,73	3M	875
25/08/2023	-5,26%	-0,04	0,72	0,77	0,72	0,77	4M	1.267
24/08/2023	-2,56%	-0,02	0,76	0,79	0,76	0,79	3M	893
23/08/2023	0,00%	0,00	0,78	0,79	0,78	0,81	3M	1.218
22/08/2023	1,30%	0,01	0,78	0,78	0,78	0,80	2M	775
21/08/2023	-1,28%	-0,01	0,77	0,79	0,77	0,80	2M	1.033
18/08/2023	0,00%	0,00	0,78	0,78	0,76	0,80	4M	811
17/08/2023	-2,50%	-0,02	0,78	0,80	0,78	0,81	4M	1.091
16/08/2023	-3,61%	-0,03	0,80	0,83	0,80	0,84	2M	814
15/08/2023	-1,19%	-0,01	0,83	0,83	0,80	0,84	4M	1.459
14/08/2023	-1,18%	-0,01	0,84	0,86	0,82	0,86	3M	1.024
11/08/2023	0,00%	0,00	0,85	0,85	0,84	0,87	3M	820
10/08/2023	1,19%	0,01	0,85	0,84	0,84	0,90	6M	1.224
09/08/2023	-2,33%	-0,02	0,84	0,87	0,84	0,87	3M	1.006
08/08/2023	-2,27%	-0,02	0,86	0,86	0,84	0,89	3M	1.507
07/08/2023	-2,22%	-0,02	0,88	0,90	0,86	0,90	3M	1.048
04/08/2023	-1,10%	-0,01	0,90	0,91	0,89	0,92	5M	1.186
03/08/2023	-5,21%	-0,05	0,91	0,98	0,90	0,99	10M	2.026
02/08/2023	4,35%	0,04	0,96	0,94	0,93	0,97	6M	2.457
01/08/2023	3,37%	0,03	0,92	0,89	0,88	0,92	6M	2.128
31/07/2023	2,30%	0,02	0,89	0,87	0,87	0,89	4M	842
28/07/2023	0,00%	0,00	0,87	0,86	0,85	0,87	2M	652
27/07/2023	-1,14%	-0,01	0,87	0,88	0,85	0,89	4M	900
26/07/2023	0,00%	0,00	0,88	0,87	0,85	0,89	4M	1.065
25/07/2023	0,00%	0,00	0,88	0,90	0,86	0,91	5M	1.183
24/07/2023	0,00%	0,00	0,88	0,88	0,86	0,90	4M	1.004
21/07/2023	7,32%	0,06	0,88	0,84	0,82	0,88	5M	1.447
20/07/2023	-2,38%	-0,02	0,82	0,85	0,82	0,86	4M	1.106
19/07/2023	-2,33%	-0,02	0,84	0,87	0,83	0,87	3M	1.155
18/07/2023	0,00%	0,00	0,86	0,88	0,85	0,91	5M	1.613
17/07/2023	8,86%	0,07	0,86	0,81	0,79	0,88	10M	2.812
14/07/2023	-1,25%	-0,01	0,79	0,81	0,77	0,81	5M	1.577
13/07/2023	-5,88%	-0,05	0,80	0,86	0,80	0,86	6M	2.949
12/07/2023	-3,41%	-0,03	0,85	0,89	0,84	0,90	6M	1.489
11/07/2023	0,00%	0,00	0,88	0,88	0,82	0,88	8M	1.966
10/07/2023	-3,30%	-0,03	0,88	0,90	0,87	0,91	3M	1.268
07/07/2023	5,81%	0,05	0,91	0,87	0,86	0,92	5M	2.159
06/07/2023	-5,49%	-0,05	0,86	0,90	0,86	0,91	5M	1.965
05/07/2023	3,41%	0,03	0,91	0,88	0,87	0,92	5M	1.457
04/07/2023	-1,12%	-0,01	0,88	0,89	0,87	0,90	3M	2.097
03/07/2023	1,14%	0,01	0,89	0,90	0,87	0,91	3M	1.349
30/06/2023	1,15%	0,01	0,88	0,88	0,87	0,94	6M	2.450
29/06/2023	3,57%	0,03	0,87	0,85	0,85	0,89	5M	1.532
28/06/2023	-6,67%	-0,06	0,84	0,89	0,84	0,92	6M	2.800
27/06/2023	-1,10%	-0,01	0,90	0,93	0,86	0,95	8M	2.343
26/06/2023	-6,19%	-0,06	0,91	0,98	0,90	0,98	6M	2.493
23/06/2023	6,59%	0,06	0,97	0,93	0,90	1,02	17M	7.151
22/06/2023	-15,74%	-0,17	0,91	1,05	0,90	1,05	19M	6.891
21/06/2023	24,14%	0,21	1,08	0,87	0,86	1,09	24M	5.713
20/06/2023	2,35%	0,02	0,87	0,85	0,85	0,88	3M	1.787
19/06/2023	2,41%	0,02	0,85	0,84	0,82	0,86	3M	1.375
16/06/2023	-3,49%	-0,03	0,83	0,86	0,82	0,88	5M	3.566
15/06/2023	1,18%	0,01	0,86	0,85	0,83	0,90	9M	3.382
14/06/2023	8,97%	0,07	0,85	0,81	0,79	0,88	13M	3.598
13/06/2023	-4,88%	-0,04	0,78	0,83	0,76	0,96	20M	7.246
12/06/2023	6,49%	0,05	0,82	0,79	0,78	0,85	6M	2.513
09/06/2023	6,94%	0,05	0,77	0,73	0,73	0,83	8M	4.575
07/06/2023	2,86%	0,02	0,72	0,71	0,69	0,73	5M	2.598
06/06/2023	6,06%	0,04	0,70	0,67	0,66	0,72	6M	1.545
05/06/2023	-1,49%	-0,01	0,66	0,67	0,65	0,68	1M	663
02/06/2023	-2,90%	-0,02	0,67	0,69	0,66	0,71	3M	1.474
01/06/2023	7,81%	0,05	0,69	0,65	0,63	0,69	6M	1.938
31/05/2023	0,00%	0,00	0,64	0,64	0,64	0,65	1M	511
30/05/2023	-1,54%	-0,01	0,64	0,65	0,63	0,66	2M	1.361
29/05/2023	1,56%	0,01	0,65	0,64	0,63	0,65	1M	649
26/05/2023	0,00%	0,00	0,64	0,65	0,63	0,65	2M	752
25/05/2023	-1,54%	-0,01	0,64	0,65	0,64	0,66	2M	814
24/05/2023	1,56%	0,01	0,65	0,64	0,63	0,65	1M	824
23/05/2023	-1,54%	-0,01	0,64	0,65	0,64	0,67	2M	679
22/05/2023	0,00%	0,00	0,65	0,65	0,65	0,67	2M	650
19/05/2023	-	-	0,65	0,66	0,65	0,67	2M	939

Date,Open,High,Low,Close,Volume
29-Nov-23,3.85,4.14,3.82,3.88,7994120
28-Nov-23,3.66,3.85,3.59,3.78,3774011
27-Nov-23,3.55,3.69,3.47,3.67,2996797
24-Nov-23,3.68,3.68,3.52,3.57,1597283
23-Nov-23,3.64,3.75,3.63,3.69,1511297
22-Nov-23,3.66,3.86,3.64,3.65,4248690
21-Nov-23,3.78,3.78,3.58,3.62,2983369
20-Nov-23,3.75,3.95,3.67,3.79,5283752
17-Nov-23,3.36,3.80,3.36,3.73,7409997
16-Nov-23,3.07,3.44,3.05,3.36,6382291
14-Nov-23,3.33,3.42,3.21,3.33,3259956
13-Nov-23,3.14,3.44,3.11,3.33,6693652
10-Nov-23,3.02,3.14,3.02,3.12,1821517
09-Nov-23,2.99,3.12,2.91,3.02,3310768
08-Nov-23,2.60,3.12,2.60,3.03,8395487
07-Nov-23,2.63,2.68,2.60,2.67,3241577
06-Nov-23,2.67,2.74,2.61,2.67,1094931
03-Nov-23,2.52,2.75,2.52,2.67,4418806
01-Nov-23,2.51,2.59,2.47,2.49,1514251
31-Oct-23,2.60,2.65,2.51,2.51,3020935
30-Oct-23,2.67,2.85,2.51,2.63,6226140
27-Oct-23,2.20,2.70,2.20,2.70,9073626
26-Oct-23,2.28,2.30,2.15,2.18,7009892
25-Oct-23,2.60,2.61,2.29,2.31,5988760
24-Oct-23,0.53,0.54,0.52,0.53,1562292
23-Oct-23,0.51,0.54,0.50,0.52,1833615
20-Oct-23,0.49,0.53,0.49,0.52,2384650
19-Oct-23,0.53,0.53,0.50,0.50,2029764
18-Oct-23,0.55,0.55,0.51,0.52,2746924
17-Oct-23,0.55,0.56,0.54,0.55,1044902
16-Oct-23,0.56,0.56,0.55,0.56,751130
13-Oct-23,0.58,0.58,0.55,0.55,2288610
11-Oct-23,0.59,0.61,0.57,0.58,2870897
10-Oct-23,0.57,0.60,0.57,0.58,2125984
09-Oct-23,0.56,0.57,0.53,0.56,2102081
06-Oct-23,0.55,0.56,0.53,0.56,2367919
05-Oct-23,0.57,0.58,0.55,0.55,1788453
04-Oct-23,0.57,0.58,0.56,0.56,2769434
03-Oct-23,0.58,0.60,0.56,0.56,2199979
02-Oct-23,0.61,0.61,0.58,0.58,1877081
29-Sep-23,0.60,0.61,0.59,0.60,1940408
28-Sep-23,0.58,0.61,0.58,0.59,1665259
27-Sep-23,0.60,0.62,0.58,0.58,2150753
26-Sep-23,0.60,0.61,0.58,0.59,2894130
25-Sep-23,0.62,0.63,0.58,0.60,2683632
22-Sep-23,0.63,0.64,0.61,0.63,1764680
21-Sep-23,0.62,0.63,0.61,0.63,1737983
20-Sep-23,0.62,0.64,0.62,0.64,1383958
19-Sep-23,0.63,0.64,0.61,0.62,2645410
18-Sep-23,0.71,0.72,0.62,0.63,10795545
15-Sep-23,0.69,0.69,0.66,0.69,3808617
14-Sep-23,0.70,0.70,0.66,0.69,5533545
13-Sep-23,0.67,0.73,0.65,0.69,8941624
12-Sep-23,0.63,0.67,0.62,0.67,4653283
11-Sep-23,0.63,0.64,0.62,0.63,1483989
08-Sep-23,0.61,0.64,0.60,0.62,2784177
06-Sep-23,0.63,0.65,0.61,0.61,4853468
05-Sep-23,0.66,0.67,0.63,0.63,2901382
04-Sep-23,0.67,0.68,0.66,0.66,2358432
01-Sep-23,0.65,0.69,0.65,0.66,4055693
31-Aug-23,0.71,0.72,0.67,0.67,6566528
30-Aug-23,0.72,0.73,0.70,0.71,2212712
29-Aug-23,0.69,0.74,0.69,0.71,5838059
28-Aug-23,0.72,0.73,0.68,0.69,2881050
25-Aug-23,0.77,0.77,0.72,0.72,3612711
24-Aug-23,0.79,0.79,0.76,0.76,3315526
23-Aug-23,0.79,0.81,0.78,0.78,2732200
22-Aug-23,0.78,0.80,0.78,0.78,1946925
21-Aug-23,0.79,0.80,0.77,0.77,1928980
18-Aug-23,0.78,0.80,0.76,0.78,3820002
17-Aug-23,0.80,0.81,0.78,0.78,4014056
16-Aug-23,0.83,0.84,0.80,0.80,2284454
15-Aug-23,0.83,0.84,0.80,0.83,3500548
14-Aug-23,0.86,0.86,0.82,0.84,3434655
11-Aug-23,0.85,0.87,0.84,0.85,2684581
10-Aug-23,0.84,0.90,0.84,0.85,5626227
09-Aug-23,0.87,0.87,0.84,0.84,2552374
08-Aug-23,0.86,0.89,0.84,0.86,3317632
07-Aug-23,0.90,0.90,0.86,0.88,2942430
04-Aug-23,0.91,0.92,0.89,0.90,5398069
03-Aug-23,0.98,0.99,0.90,0.91,10241394
02-Aug-23,0.94,0.97,0.93,0.96,6182853
01-Aug-23,0.89,0.92,0.88,0.92,5784519
31-Jul-23,0.87,0.89,0.87,0.89,3920886
28-Jul-23,0.86,0.87,0.85,0.87,1707270
27-Jul-23,0.88,0.89,0.85,0.87,4456362
26-Jul-23,0.87,0.89,0.85,0.88,4421227
25-Jul-23,0.90,0.91,0.86,0.88,5448714
24-Jul-23,0.88,0.90,0.86,0.88,3851558
21-Jul-23,0.84,0.88,0.82,0.88,4706991
20-Jul-23,0.85,0.86,0.82,0.82,4444215
19-Jul-23,0.87,0.87,0.83,0.84,2956595
18-Jul-23,0.88,0.91,0.85,0.86,5496603
17-Jul-23,0.81,0.88,0.79,0.86,10469500
14-Jul-23,0.81,0.81,0.77,0.79,5437195
13-Jul-23,0.86,0.86,0.80,0.80,6106067
12-Jul-23,0.89,0.90,0.84,0.85,6303335
11-Jul-23,0.88,0.88,0.82,0.88,8098749
10-Jul-23,0.90,0.91,0.87,0.88,2954703
07-Jul-23,0.87,0.92,0.86,0.91,5081751
06-Jul-23,0.90,0.91,0.86,0.86,4957547
05-Jul-23,0.88,0.92,0.87,0.91,4630242
04-Jul-23,0.89,0.90,0.87,0.88,3229575
03-Jul-23,0.90,0.91,0.87,0.89,3102453
30-Jun-23,0.88,0.94,0.87,0.88,5788037
29-Jun-23,0.85,0.89,0.85,0.87,5277444
28-Jun-23,0.89,0.92,0.84,0.84,5574509
27-Jun-23,0.93,0.95,0.86,0.90,7890806
26-Jun-23,0.98,0.98,0.90,0.91,6295604
23-Jun-23,0.93,1.02,0.90,0.97,16508425
22-Jun-23,1.05,1.05,0.90,0.91,18854064
21-Jun-23,0.87,1.09,0.86,1.08,23517050
20-Jun-23,0.85,0.88,0.85,0.87,3213429
19-Jun-23,0.84,0.86,0.82,0.85,3401071
16-Jun-23,0.86,0.88,0.82,0.83,5269513
15-Jun-23,0.85,0.90,0.83,0.86,9312603
14-Jun-23,0.81,0.88,0.79,0.85,12732585
13-Jun-23,0.83,0.96,0.76,0.78,19753359
12-Jun-23,0.79,0.85,0.78,0.82,5618038
09-Jun-23,0.73,0.83,0.73,0.77,7946999
07-Jun-23,0.71,0.73,0.69,0.72,5110244
06-Jun-23,0.67,0.72,0.66,0.70,5949286
05-Jun-23,0.67,0.68,0.65,0.66,1309687
02-Jun-23,0.69,0.71,0.66,0.67,3488646
01-Jun-23,0.65,0.69,0.63,0.69,5532796
31-May-23,0.64,0.65,0.64,0.64,1016834
30-May-23,0.65,0.66,0.63,0.64,2168628
29-May-23,0.64,0.65,0.63,0.65,1410946
26-May-23,0.65,0.65,0.63,0.64,1621574
25-May-23,0.65,0.66,0.64,0.64,2166109
24-May-23,0.64,0.65,0.63,0.65,1364768
23-May-23,0.65,0.67,0.64,0.64,1768804
22-May-23,0.65,0.67,0.65,0.65,1521924
19-May-23,0.66,0.67,0.65,0.65,2351598

*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: AMAR3