Cotação atual, histórico e gráfico do papel: AMBP3

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 AMBP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2021	-0,44%	-0,19	42,91	43,40	42,40	44,19	20M	2.254
22/07/2021	3,73%	1,55	43,10	41,58	41,52	43,43	70M	5.153
21/07/2021	-2,92%	-1,25	41,55	43,01	40,66	43,11	59M	6.609
20/07/2021	-1,15%	-0,50	42,80	43,61	42,50	44,84	40M	4.306
19/07/2021	-0,67%	-0,29	43,30	43,00	41,75	43,49	50M	4.567
16/07/2021	0,00%	0,00	43,59	43,63	43,17	44,00	16M	1.783
15/07/2021	0,14%	0,06	43,59	43,31	43,22	43,86	23M	2.786
14/07/2021	0,11%	0,05	43,53	43,90	43,10	43,90	50M	6.469
13/07/2021	-1,32%	-0,58	43,48	43,96	42,83	44,38	34M	4.166
12/07/2021	0,87%	0,38	44,06	44,60	43,47	44,96	29M	3.635
08/07/2021	-0,27%	-0,12	43,68	43,10	42,60	44,03	27M	3.303

07/07/2021	0,46%	0,20	43,80	44,21	43,18	45,30	45M	4.780
06/07/2021	-2,37%	-1,06	43,60	45,25	43,34	45,83	31M	3.682
05/07/2021	-2,45%	-1,12	44,66	45,66	44,61	46,24	23M	2.413
02/07/2021	0,37%	0,17	45,78	45,61	45,04	45,89	17M	2.247
01/07/2021	0,24%	0,11	45,61	44,97	44,65	46,48	49M	3.886
30/06/2021	0,18%	0,08	45,50	46,50	44,55	46,63	84M	7.732
29/06/2021	5,51%	2,37	45,42	43,23	42,85	45,42	39M	4.138
28/06/2021	8,63%	3,42	43,05	44,74	42,34	44,74	55M	5.873
25/06/2021	1,07%	0,42	39,63	39,30	39,02	39,72	18M	2.135
24/06/2021	-2,41%	-0,97	39,21	40,15	38,94	40,32	55M	4.037
23/06/2021	1,34%	0,53	40,18	40,00	40,00	40,80	46M	5.059
22/06/2021	2,99%	1,15	39,65	38,13	38,10	39,88	38M	5.854
21/06/2021	0,81%	0,31	38,50	38,41	37,57	38,78	27M	2.646
18/06/2021	5,47%	1,98	38,19	36,34	35,82	38,19	41M	3.269
17/06/2021	0,89%	0,32	36,21	35,93	35,27	36,59	20M	2.990
16/06/2021	1,82%	0,64	35,89	35,55	35,14	36,75	20M	2.885
15/06/2021	0,46%	0,16	35,25	35,29	34,50	35,39	14M	2.358
14/06/2021	4,50%	1,51	35,09	34,19	33,95	35,15	27M	3.546
11/06/2021	4,64%	1,49	33,58	32,99	32,41	33,87	18M	2.973
10/06/2021	1,58%	0,50	32,09	31,62	31,50	32,29	9M	1.436
09/06/2021	-1,83%	-0,59	31,59	32,30	31,23	32,46	18M	2.679
08/06/2021	-2,31%	-0,76	32,18	32,99	32,03	33,18	21M	2.547
07/06/2021	1,35%	0,44	32,94	32,67	31,87	32,96	18M	2.559
04/06/2021	0,84%	0,27	32,50	32,24	31,94	32,76	22M	1.817
02/06/2021	0,09%	0,03	32,23	33,09	31,61	33,28	15M	2.389
01/06/2021	-0,89%	-0,29	32,20	32,67	32,00	32,84	15M	2.396
31/05/2021	4,47%	1,39	32,49	31,11	31,11	32,49	14M	1.790
28/05/2021	0,65%	0,20	31,10	30,89	30,72	31,36	7M	1.453
27/05/2021	2,05%	0,62	30,90	30,28	30,09	30,90	9M	1.220
26/05/2021	1,85%	0,55	30,28	29,73	29,68	30,55	17M	1.640
25/05/2021	4,02%	1,15	29,73	29,30	28,95	29,98	17M	2.869
24/05/2021	1,46%	0,41	28,58	28,20	28,10	28,77	7M	1.188
21/05/2021	-0,88%	-0,25	28,17	28,37	27,79	28,50	5M	912
20/05/2021	-0,98%	-0,28	28,42	28,64	27,75	28,70	13M	2.580
19/05/2021	0,35%	0,10	28,70	28,37	28,10	29,18	9M	1.752
18/05/2021	0,53%	0,15	28,60	28,46	28,02	28,88	16M	3.155
17/05/2021	1,17%	0,33	28,45	28,17	28,00	29,15	15M	2.361
14/05/2021	4,46%	1,20	28,12	26,96	26,96	28,40	27M	2.808
13/05/2021	0,82%	0,22	26,92	27,21	26,67	28,54	39M	4.856
12/05/2021	-1,73%	-0,47	26,70	27,00	26,25	27,18	7M	1.384
11/05/2021	-0,48%	-0,13	27,17	27,00	26,82	27,59	5M	1.297
10/05/2021	-2,81%	-0,79	27,30	28,65	27,18	28,78	21M	2.151
07/05/2021	-0,35%	-0,10	28,09	28,64	27,86	28,64	14M	1.106
06/05/2021	0,82%	0,23	28,19	27,98	27,66	28,52	13M	916
05/05/2021	-0,14%	-0,04	27,96	28,28	27,75	28,33	11M	1.449
04/05/2021	-1,69%	-0,48	28,00	28,60	27,67	28,65	31M	1.490
03/05/2021	-2,06%	-0,60	28,48	29,00	27,56	29,40	35M	2.908
30/04/2021	-1,72%	-0,51	29,08	29,89	29,08	30,10	31M	4.272
29/04/2021	1,34%	0,39	29,59	29,26	29,08	29,85	6M	1.216
28/04/2021	1,21%	0,35	29,20	29,00	28,57	29,32	6M	1.239
27/04/2021	1,23%	0,35	28,85	28,50	28,05	28,85	6M	1.177
26/04/2021	1,42%	0,40	28,50	28,28	27,76	28,50	7M	1.038
23/04/2021	1,08%	0,30	28,10	28,00	27,89	28,27	5M	780
22/04/2021	1,09%	0,30	27,80	27,51	27,31	28,00	9M	1.710
20/04/2021	3,15%	0,84	27,50	26,67	26,57	27,50	5M	860
19/04/2021	-1,22%	-0,33	26,66	26,99	26,61	27,28	4M	812
16/04/2021	-1,14%	-0,31	26,99	27,30	26,48	27,31	7M	1.774
15/04/2021	-0,33%	-0,09	27,30	27,39	27,15	27,65	5M	1.004
14/04/2021	-0,18%	-0,05	27,39	27,65	27,10	27,70	3M	604
13/04/2021	0,44%	0,12	27,44	27,34	27,01	27,75	6M	1.181
12/04/2021	0,44%	0,12	27,32	27,20	27,12	27,70	6M	1.277
09/04/2021	0,22%	0,06	27,20	27,06	26,47	27,32	8M	1.808
08/04/2021	2,07%	0,55	27,14	26,64	26,31	27,14	4M	690
07/04/2021	0,72%	0,19	26,59	26,51	26,13	26,69	8M	1.163
06/04/2021	1,15%	0,30	26,40	26,05	25,81	26,58	4M	1.114
05/04/2021	3,04%	0,77	26,10	25,43	25,40	26,26	13M	1.625
01/04/2021	1,32%	0,33	25,33	24,66	24,63	25,41	5M	1.147
31/03/2021	1,63%	0,40	25,00	24,56	24,36	25,25	6M	1.123
30/03/2021	2,20%	0,53	24,60	24,00	23,83	24,60	3M	550
29/03/2021	-1,39%	-0,34	24,07	24,39	23,76	24,66	4M	748
26/03/2021	-0,37%	-0,09	24,41	24,75	24,12	24,85	4M	529
25/03/2021	0,04%	0,01	24,50	24,24	23,84	25,04	5M	1.164
24/03/2021	0,37%	0,09	24,49	24,26	24,11	24,67	4M	760
23/03/2021	1,67%	0,40	24,40	24,04	23,79	24,73	6M	1.525
22/03/2021	-0,04%	-0,01	24,00	24,01	23,70	24,32	7M	2.049
19/03/2021	0,33%	0,08	24,01	23,96	23,80	24,72	13M	2.423
18/03/2021	2,09%	0,49	23,93	24,87	23,77	25,12	10M	2.281
17/03/2021	2,81%	0,64	23,44	22,46	22,33	23,50	7M	1.938
16/03/2021	0,93%	0,21	22,80	22,93	22,25	23,00	9M	1.825
15/03/2021	3,91%	0,85	22,59	21,74	21,45	22,89	10M	1.923
12/03/2021	-2,29%	-0,51	21,74	22,00	21,74	22,20	5M	1.236
11/03/2021	3,54%	0,76	22,25	21,50	21,25	22,27	12M	1.794
10/03/2021	2,33%	0,49	21,49	21,00	20,67	21,64	15M	2.410
09/03/2021	-2,37%	-0,51	21,00	21,60	20,72	21,60	22M	1.278
08/03/2021	-4,61%	-1,04	21,51	22,55	21,24	22,62	8M	1.490
05/03/2021	-2,59%	-0,60	22,55	23,15	22,17	23,15	12M	2.054
04/03/2021	1,98%	0,45	23,15	22,81	22,61	23,34	6M	1.385
03/03/2021	-0,44%	-0,10	22,70	23,00	22,06	23,00	6M	1.056
02/03/2021	-0,65%	-0,15	22,80	22,98	22,22	22,98	9M	2.553
01/03/2021	-0,61%	-0,14	22,95	23,15	22,64	23,25	4M	975
26/02/2021	-1,11%	-0,26	23,09	23,45	22,75	23,45	8M	1.607
25/02/2021	-1,06%	-0,25	23,35	23,58	23,22	24,15	10M	1.377
24/02/2021	-2,32%	-0,56	23,60	24,21	23,55	24,40	11M	1.899
23/02/2021	-1,43%	-0,35	24,16	24,55	24,15	24,80	6M	1.322
22/02/2021	-2,16%	-0,54	24,51	24,50	24,00	24,52	5M	1.020
19/02/2021	1,91%	0,47	25,05	25,07	24,60	25,24	4M	897
18/02/2021	-1,01%	-0,25	24,58	24,95	24,25	25,06	6M	1.407
17/02/2021	-1,08%	-0,27	24,83	25,35	24,42	25,37	5M	1.025
12/02/2021	-0,79%	-0,20	25,10	25,30	25,01	25,39	5M	945
11/02/2021	0,08%	0,02	25,30	25,31	25,15	25,47	4M	829
10/02/2021	-2,58%	-0,67	25,28	26,05	25,04	26,05	6M	1.384
09/02/2021	-0,80%	-0,21	25,95	26,16	25,34	26,16	7M	1.602
08/02/2021	1,91%	0,49	26,16	25,89	25,41	26,27	7M	2.117
05/02/2021	1,62%	0,41	25,67	25,53	25,20	25,75	3M	874
04/02/2021	-0,94%	-0,24	25,26	25,69	25,25	25,75	6M	1.668
03/02/2021	0,00%	0,00	25,50	25,88	24,85	26,00	12M	2.153
02/02/2021	1,96%	0,49	25,50	25,40	25,01	25,55	7M	1.720
01/02/2021	-0,83%	-0,21	25,01	25,52	24,86	25,70	9M	2.015
29/01/2021	-2,25%	-0,58	25,22	25,70	24,88	25,95	10M	1.667
28/01/2021	-0,54%	-0,14	25,80	25,99	25,57	26,30	7M	1.303
27/01/2021	-0,04%	-0,01	25,94	25,97	25,51	26,04	6M	756
26/01/2021	-0,95%	-0,25	25,95	26,20	25,70	26,27	5M	1.118
22/01/2021	-0,76%	-0,20	26,20	26,31	25,70	26,31	3M	665
21/01/2021	0,00%	0,00	26,40	26,38	25,88	26,49	6M	1.280
20/01/2021	-2,04%	-0,55	26,40	26,95	26,32	27,06	7M	1.421
19/01/2021	2,78%	0,73	26,95	26,34	26,11	27,12	15M	1.476
18/01/2021	-0,64%	-0,17	26,22	26,47	26,22	26,85	7M	1.183
15/01/2021	0,34%	0,09	26,39	26,24	26,13	26,47	9M	1.181
14/01/2021	-0,90%	-0,24	26,30	26,64	26,19	26,84	8M	1.205
13/01/2021	-1,48%	-0,40	26,54	27,18	26,30	27,19	3M	797
12/01/2021	0,90%	0,24	26,94	26,83	26,71	27,18	4M	957
11/01/2021	2,38%	0,62	26,70	26,10	25,88	26,78	8M	1.272
08/01/2021	-	-	26,08	26,40	26,01	26,64	15M	2.625

Date,Open,High,Low,Close,Volume
23-Jul-21,43.40,44.19,42.40,42.91,19617167
22-Jul-21,41.58,43.43,41.52,43.10,70360659
21-Jul-21,43.01,43.11,40.66,41.55,59160373
20-Jul-21,43.61,44.84,42.50,42.80,40258570
19-Jul-21,43.00,43.49,41.75,43.30,49767038
16-Jul-21,43.63,44.00,43.17,43.59,15826532
15-Jul-21,43.31,43.86,43.22,43.59,23080982
14-Jul-21,43.90,43.90,43.10,43.53,49849631
13-Jul-21,43.96,44.38,42.83,43.48,34335336
12-Jul-21,44.60,44.96,43.47,44.06,29275685
08-Jul-21,43.10,44.03,42.60,43.68,26804837
07-Jul-21,44.21,45.30,43.18,43.80,44966940
06-Jul-21,45.25,45.83,43.34,43.60,31053356
05-Jul-21,45.66,46.24,44.61,44.66,23316175
02-Jul-21,45.61,45.89,45.04,45.78,16714168
01-Jul-21,44.97,46.48,44.65,45.61,48697691
30-Jun-21,46.50,46.63,44.55,45.50,84011010
29-Jun-21,43.23,45.42,42.85,45.42,39379907
28-Jun-21,44.74,44.74,42.34,43.05,55490349
25-Jun-21,39.30,39.72,39.02,39.63,17808540
24-Jun-21,40.15,40.32,38.94,39.21,54629554
23-Jun-21,40.00,40.80,40.00,40.18,45726484
22-Jun-21,38.13,39.88,38.10,39.65,37846248
21-Jun-21,38.41,38.78,37.57,38.50,26946854
18-Jun-21,36.34,38.19,35.82,38.19,40863766
17-Jun-21,35.93,36.59,35.27,36.21,20350722
16-Jun-21,35.55,36.75,35.14,35.89,20459110
15-Jun-21,35.29,35.39,34.50,35.25,14356156
14-Jun-21,34.19,35.15,33.95,35.09,27189385
11-Jun-21,32.99,33.87,32.41,33.58,18003042
10-Jun-21,31.62,32.29,31.50,32.09,9026409
09-Jun-21,32.30,32.46,31.23,31.59,17847462
08-Jun-21,32.99,33.18,32.03,32.18,20890443
07-Jun-21,32.67,32.96,31.87,32.94,17928894
04-Jun-21,32.24,32.76,31.94,32.50,22193495
02-Jun-21,33.09,33.28,31.61,32.23,14722581
01-Jun-21,32.67,32.84,32.00,32.20,14921891
31-May-21,31.11,32.49,31.11,32.49,13567763
28-May-21,30.89,31.36,30.72,31.10,7144977
27-May-21,30.28,30.90,30.09,30.90,8507397
26-May-21,29.73,30.55,29.68,30.28,16813022
25-May-21,29.30,29.98,28.95,29.73,17297768
24-May-21,28.20,28.77,28.10,28.58,6730390
21-May-21,28.37,28.50,27.79,28.17,5059088
20-May-21,28.64,28.70,27.75,28.42,13273622
19-May-21,28.37,29.18,28.10,28.70,9081011
18-May-21,28.46,28.88,28.02,28.60,16002739
17-May-21,28.17,29.15,28.00,28.45,14741902
14-May-21,26.96,28.40,26.96,28.12,27116308
13-May-21,27.21,28.54,26.67,26.92,39212083
12-May-21,27.00,27.18,26.25,26.70,7195804
11-May-21,27.00,27.59,26.82,27.17,5320282
10-May-21,28.65,28.78,27.18,27.30,21466332
07-May-21,28.64,28.64,27.86,28.09,13534032
06-May-21,27.98,28.52,27.66,28.19,12912131
05-May-21,28.28,28.33,27.75,27.96,11205573
04-May-21,28.60,28.65,27.67,28.00,30604718
03-May-21,29.00,29.40,27.56,28.48,34680838
30-Apr-21,29.89,30.10,29.08,29.08,31301507
29-Apr-21,29.26,29.85,29.08,29.59,6013945
28-Apr-21,29.00,29.32,28.57,29.20,5656212
27-Apr-21,28.50,28.85,28.05,28.85,5668362
26-Apr-21,28.28,28.50,27.76,28.50,6771482
23-Apr-21,28.00,28.27,27.89,28.10,4656561
22-Apr-21,27.51,28.00,27.31,27.80,9172635
20-Apr-21,26.67,27.50,26.57,27.50,5210615
19-Apr-21,26.99,27.28,26.61,26.66,4303375
16-Apr-21,27.30,27.31,26.48,26.99,6937455
15-Apr-21,27.39,27.65,27.15,27.30,4971195
14-Apr-21,27.65,27.70,27.10,27.39,2915992
13-Apr-21,27.34,27.75,27.01,27.44,5734171
12-Apr-21,27.20,27.70,27.12,27.32,6074688
09-Apr-21,27.06,27.32,26.47,27.20,7890065
08-Apr-21,26.64,27.14,26.31,27.14,4011363
07-Apr-21,26.51,26.69,26.13,26.59,7548884
06-Apr-21,26.05,26.58,25.81,26.40,4480369
05-Apr-21,25.43,26.26,25.40,26.10,13499883
01-Apr-21,24.66,25.41,24.63,25.33,4751986
31-Mar-21,24.56,25.25,24.36,25.00,6346347
30-Mar-21,24.00,24.60,23.83,24.60,2703128
29-Mar-21,24.39,24.66,23.76,24.07,4105578
26-Mar-21,24.75,24.85,24.12,24.41,4203344
25-Mar-21,24.24,25.04,23.84,24.50,5282507
24-Mar-21,24.26,24.67,24.11,24.49,3872652
23-Mar-21,24.04,24.73,23.79,24.40,6403538
22-Mar-21,24.01,24.32,23.70,24.00,7212856
19-Mar-21,23.96,24.72,23.80,24.01,12560176
18-Mar-21,24.87,25.12,23.77,23.93,10267659
17-Mar-21,22.46,23.50,22.33,23.44,6960224
16-Mar-21,22.93,23.00,22.25,22.80,9024986
15-Mar-21,21.74,22.89,21.45,22.59,10307034
12-Mar-21,22.00,22.20,21.74,21.74,5411922
11-Mar-21,21.50,22.27,21.25,22.25,11780570
10-Mar-21,21.00,21.64,20.67,21.49,14734400
09-Mar-21,21.60,21.60,20.72,21.00,21896432
08-Mar-21,22.55,22.62,21.24,21.51,8010387
05-Mar-21,23.15,23.15,22.17,22.55,12284479
04-Mar-21,22.81,23.34,22.61,23.15,5673046
03-Mar-21,23.00,23.00,22.06,22.70,6011135
02-Mar-21,22.98,22.98,22.22,22.80,8998080
01-Mar-21,23.15,23.25,22.64,22.95,4291183
26-Feb-21,23.45,23.45,22.75,23.09,8158918
25-Feb-21,23.58,24.15,23.22,23.35,9978736
24-Feb-21,24.21,24.40,23.55,23.60,11077492
23-Feb-21,24.55,24.80,24.15,24.16,5651259
22-Feb-21,24.50,24.52,24.00,24.51,4937324
19-Feb-21,25.07,25.24,24.60,25.05,3840720
18-Feb-21,24.95,25.06,24.25,24.58,6049183
17-Feb-21,25.35,25.37,24.42,24.83,4768440
12-Feb-21,25.30,25.39,25.01,25.10,4560922
11-Feb-21,25.31,25.47,25.15,25.30,3556084
10-Feb-21,26.05,26.05,25.04,25.28,5928961
09-Feb-21,26.16,26.16,25.34,25.95,6567163
08-Feb-21,25.89,26.27,25.41,26.16,7095428
05-Feb-21,25.53,25.75,25.20,25.67,3183661
04-Feb-21,25.69,25.75,25.25,25.26,6121333
03-Feb-21,25.88,26.00,24.85,25.50,12006542
02-Feb-21,25.40,25.55,25.01,25.50,6926665
01-Feb-21,25.52,25.70,24.86,25.01,8869165
29-Jan-21,25.70,25.95,24.88,25.22,10044503
28-Jan-21,25.99,26.30,25.57,25.80,7223916
27-Jan-21,25.97,26.04,25.51,25.94,5742732
26-Jan-21,26.20,26.27,25.70,25.95,4615123
22-Jan-21,26.31,26.31,25.70,26.20,3399977
21-Jan-21,26.38,26.49,25.88,26.40,6084222
20-Jan-21,26.95,27.06,26.32,26.40,6906660
19-Jan-21,26.34,27.12,26.11,26.95,14528661
18-Jan-21,26.47,26.85,26.22,26.22,7429302
15-Jan-21,26.24,26.47,26.13,26.39,8809158
14-Jan-21,26.64,26.84,26.19,26.30,8341514
13-Jan-21,27.18,27.19,26.30,26.54,3470903
12-Jan-21,26.83,27.18,26.71,26.94,4412363
11-Jan-21,26.10,26.78,25.88,26.70,7713969
08-Jan-21,26.40,26.64,26.01,26.08,14756627

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMBP3

cotações, gráficos e mais...