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
22/04/2024	1,22%	0,13	10,75	10,64	10,50	10,84	9M	3.002
19/04/2024	2,02%	0,21	10,62	10,41	10,40	10,77	12M	3.475
18/04/2024	-3,52%	-0,38	10,41	10,78	10,41	10,85	13M	4.224
17/04/2024	0,65%	0,07	10,79	10,85	10,60	10,98	14M	4.614
16/04/2024	-4,63%	-0,52	10,72	11,18	10,72	11,23	16M	5.331
15/04/2024	-8,24%	-1,01	11,24	12,28	11,21	12,28	22M	5.603
12/04/2024	-6,06%	-0,79	12,25	13,06	12,25	13,11	18M	4.156
11/04/2024	-2,18%	-0,29	13,04	13,45	13,00	13,45	12M	2.720
10/04/2024	-2,84%	-0,39	13,33	13,85	13,20	13,85	18M	4.114
09/04/2024	-1,08%	-0,15	13,72	13,89	13,61	14,31	20M	4.227
08/04/2024	0,65%	0,09	13,87	13,78	13,67	14,01	8M	2.377

05/04/2024	-0,29%	-0,04	13,78	13,82	13,57	13,92	8M	2.655
04/04/2024	-0,07%	-0,01	13,82	14,01	13,73	14,30	15M	3.623
03/04/2024	-1,64%	-0,23	13,83	14,05	13,59	14,16	13M	3.439
02/04/2024	0,43%	0,06	14,06	13,97	13,68	14,19	20M	5.421
01/04/2024	-10,26%	-1,60	14,00	15,76	13,87	15,76	57M	9.431
28/03/2024	3,11%	0,47	15,60	14,80	14,40	16,50	44M	8.473
27/03/2024	-2,13%	-0,33	15,13	15,54	14,82	15,54	13M	3.042
26/03/2024	-2,40%	-0,38	15,46	15,88	15,29	15,88	12M	2.679
25/03/2024	2,33%	0,36	15,84	15,50	15,28	15,89	8M	1.845
22/03/2024	-0,77%	-0,12	15,48	15,55	15,30	15,58	4M	1.142
21/03/2024	0,19%	0,03	15,60	15,55	15,29	15,65	8M	1.105
20/03/2024	1,43%	0,22	15,57	15,35	15,23	15,60	7M	1.385
19/03/2024	0,13%	0,02	15,35	15,35	15,11	15,48	7M	1.565
18/03/2024	-0,97%	-0,15	15,33	15,51	15,22	15,79	7M	1.702
15/03/2024	2,45%	0,37	15,48	15,09	14,99	15,53	40M	2.502
14/03/2024	-0,07%	-0,01	15,11	15,14	14,88	15,25	7M	2.253
13/03/2024	1,00%	0,15	15,12	14,86	14,77	15,37	7M	2.357
12/03/2024	1,22%	0,18	14,97	14,90	14,63	15,22	10M	2.791
11/03/2024	1,02%	0,15	14,79	14,55	14,34	15,14	12M	3.655
08/03/2024	-1,61%	-0,24	14,64	14,81	14,53	15,23	14M	3.767
07/03/2024	-3,31%	-0,51	14,88	15,39	14,73	15,49	14M	3.581
06/03/2024	-0,71%	-0,11	15,39	15,50	15,30	15,72	11M	2.720
05/03/2024	1,11%	0,17	15,50	15,46	15,39	15,92	12M	3.902
04/03/2024	-0,39%	-0,06	15,33	15,34	15,07	15,39	8M	2.369
01/03/2024	4,13%	0,61	15,39	14,80	14,64	15,47	14M	3.901
29/02/2024	-3,02%	-0,46	14,78	15,24	14,61	15,29	15M	3.239
28/02/2024	-1,42%	-0,22	15,24	15,47	15,06	15,47	16M	2.756
27/02/2024	3,07%	0,46	15,46	15,07	15,07	15,46	17M	2.959
26/02/2024	-2,22%	-0,34	15,00	15,37	14,89	15,46	10M	2.412
23/02/2024	1,32%	0,20	15,34	15,15	15,02	15,38	11M	3.199
22/02/2024	1,14%	0,17	15,14	14,96	14,87	15,14	10M	3.016
21/02/2024	-3,29%	-0,51	14,97	15,45	14,91	15,45	12M	4.482
20/02/2024	6,25%	0,91	15,48	14,47	14,35	15,48	15M	4.536
19/02/2024	2,75%	0,39	14,57	14,21	13,98	14,66	11M	3.683
16/02/2024	1,36%	0,19	14,18	13,98	13,71	14,21	7M	2.254
15/02/2024	2,49%	0,34	13,99	13,79	13,71	14,13	9M	2.785
14/02/2024	-1,02%	-0,14	13,65	13,75	13,56	13,77	5M	1.774
09/02/2024	-0,65%	-0,09	13,79	13,88	13,63	14,08	7M	2.322
08/02/2024	-3,48%	-0,50	13,88	14,39	13,38	14,52	16M	3.942
07/02/2024	2,49%	0,35	14,38	14,00	13,85	14,48	9M	2.924
06/02/2024	2,63%	0,36	14,03	13,70	13,69	14,11	8M	2.674
05/02/2024	-0,94%	-0,13	13,67	13,75	13,52	13,97	11M	3.692
02/02/2024	-0,07%	-0,01	13,80	13,81	13,70	14,16	10M	3.427
01/02/2024	0,51%	0,07	13,81	13,80	13,67	13,94	9M	3.099
31/01/2024	0,15%	0,02	13,74	13,75	13,71	14,31	13M	3.477
30/01/2024	-2,14%	-0,30	13,72	14,00	13,68	14,05	11M	3.405
29/01/2024	-2,57%	-0,37	14,02	14,39	14,02	14,47	11M	2.850
26/01/2024	-0,48%	-0,07	14,39	14,47	14,28	14,56	7M	2.032
25/01/2024	-1,97%	-0,29	14,46	14,75	14,29	14,98	9M	2.830
24/01/2024	-1,47%	-0,22	14,75	14,99	14,56	15,23	12M	3.672
23/01/2024	4,25%	0,61	14,97	14,45	14,37	15,01	12M	3.604
22/01/2024	0,14%	0,02	14,36	14,40	14,25	14,64	12M	3.209
19/01/2024	1,85%	0,26	14,34	14,21	13,95	14,41	9M	2.992
18/01/2024	-0,42%	-0,06	14,08	14,20	13,92	14,38	12M	3.766
17/01/2024	-2,01%	-0,29	14,14	14,49	14,09	14,49	19M	4.154
16/01/2024	-1,97%	-0,29	14,43	14,68	14,32	14,68	12M	3.903
15/01/2024	-1,74%	-0,26	14,72	14,98	14,46	14,98	15M	3.757
12/01/2024	-2,66%	-0,41	14,98	15,31	14,88	15,63	18M	4.881
11/01/2024	-1,97%	-0,31	15,39	15,70	15,20	15,77	13M	4.282
10/01/2024	-2,18%	-0,35	15,70	16,13	15,61	16,16	11M	2.816
09/01/2024	0,19%	0,03	16,05	16,08	15,80	16,08	9M	2.692
08/01/2024	4,50%	0,69	16,02	15,38	15,04	16,12	16M	4.491
05/01/2024	0,00%	0,00	15,33	15,21	15,15	15,70	8M	3.055
04/01/2024	-2,85%	-0,45	15,33	15,85	15,15	16,06	16M	3.724
03/01/2024	1,28%	0,20	15,78	15,52	14,96	15,83	22M	6.502
02/01/2024	-4,12%	-0,67	15,58	16,17	15,51	16,29	22M	7.292
28/12/2023	-3,73%	-0,63	16,25	16,82	16,14	16,83	44M	6.238
27/12/2023	-5,38%	-0,96	16,88	17,88	16,85	17,88	27M	5.629
26/12/2023	2,53%	0,44	17,84	17,30	17,23	17,84	8M	2.197
22/12/2023	0,00%	0,00	17,40	17,23	17,23	17,68	10M	2.958
21/12/2023	1,28%	0,22	17,40	17,46	17,18	17,51	10M	2.616
20/12/2023	1,90%	0,32	17,18	16,81	16,71	17,71	23M	5.344
19/12/2023	-0,35%	-0,06	16,86	17,05	16,83	17,27	17M	3.650
18/12/2023	0,59%	0,10	16,92	17,05	16,82	17,15	8M	2.349
15/12/2023	-0,83%	-0,14	16,82	17,10	16,60	17,49	29M	5.123
14/12/2023	3,10%	0,51	16,96	16,65	16,37	17,14	35M	6.634
13/12/2023	4,71%	0,74	16,45	15,69	15,61	16,56	18M	4.508
12/12/2023	0,32%	0,05	15,71	15,69	15,36	15,97	16M	4.493
11/12/2023	-1,14%	-0,18	15,66	15,80	15,43	15,92	11M	3.982
08/12/2023	0,06%	0,01	15,84	15,84	15,61	16,06	12M	3.476
07/12/2023	2,00%	0,31	15,83	15,54	15,38	15,88	12M	3.994
06/12/2023	-0,13%	-0,02	15,52	15,69	15,41	15,80	10M	2.973
05/12/2023	-1,21%	-0,19	15,54	15,82	15,31	15,92	13M	4.633
04/12/2023	0,45%	0,07	15,73	15,56	15,52	16,06	13M	4.269
01/12/2023	4,96%	0,74	15,66	15,00	14,92	15,85	24M	7.583
30/11/2023	0,40%	0,06	14,92	15,00	14,74	15,00	13M	3.930
29/11/2023	-0,27%	-0,04	14,86	15,03	14,71	15,19	15M	4.660
28/11/2023	-0,53%	-0,08	14,90	14,86	14,77	15,16	17M	5.966
27/11/2023	-2,35%	-0,36	14,98	15,30	14,86	15,38	14M	4.518
24/11/2023	-2,36%	-0,37	15,34	15,65	15,33	15,70	11M	3.723
23/11/2023	-1,38%	-0,22	15,71	15,94	15,69	16,10	10M	2.480
22/11/2023	-0,75%	-0,12	15,93	16,21	15,86	16,45	19M	5.647
21/11/2023	-3,02%	-0,50	16,05	16,53	15,81	16,54	15M	4.322
20/11/2023	0,79%	0,13	16,55	16,57	16,22	16,68	21M	4.024
17/11/2023	1,36%	0,22	16,42	16,36	16,09	16,58	21M	5.221
16/11/2023	4,05%	0,63	16,20	15,64	15,47	16,23	26M	6.832
14/11/2023	3,18%	0,48	15,57	15,30	15,01	15,79	45M	7.583
13/11/2023	-0,46%	-0,07	15,09	15,18	14,96	15,31	13M	4.877
10/11/2023	1,27%	0,19	15,16	15,02	14,95	15,33	14M	4.589
09/11/2023	-1,45%	-0,22	14,97	15,24	14,84	15,37	18M	5.457
08/11/2023	2,77%	0,41	15,19	14,79	14,79	15,61	33M	9.742
07/11/2023	1,37%	0,20	14,78	14,58	14,42	14,83	25M	6.624
06/11/2023	-5,51%	-0,85	14,58	15,55	14,47	15,70	19M	4.616
03/11/2023	7,15%	1,03	15,43	14,89	14,77	15,43	35M	8.542
01/11/2023	5,49%	0,75	14,40	13,65	13,53	14,44	55M	9.521
31/10/2023	-3,26%	-0,46	13,65	14,10	13,49	14,40	29M	6.796
30/10/2023	-0,56%	-0,08	14,11	14,30	14,01	14,56	13M	4.143
27/10/2023	-5,40%	-0,81	14,19	15,06	14,19	15,20	19M	5.647
26/10/2023	0,07%	0,01	15,00	15,05	14,90	15,26	15M	3.890
25/10/2023	-3,35%	-0,52	14,99	15,56	14,66	15,75	28M	6.352
24/10/2023	3,33%	0,50	15,51	15,00	14,50	15,54	53M	10.394
23/10/2023	-7,06%	-1,14	15,01	15,78	15,01	16,21	71M	14.275
20/10/2023	-13,31%	-2,48	16,15	16,91	15,40	17,15	114M	17.203
19/10/2023	-1,27%	-0,24	18,63	18,87	18,54	19,16	18M	3.658
18/10/2023	-2,83%	-0,55	18,87	19,35	18,77	19,36	22M	4.931
17/10/2023	-2,71%	-0,54	19,42	19,81	19,35	19,99	13M	3.131
16/10/2023	0,66%	0,13	19,96	19,98	19,68	20,11	10M	2.282
13/10/2023	-3,22%	-0,66	19,83	20,39	19,62	20,44	17M	3.849
11/10/2023	-0,53%	-0,11	20,49	20,60	20,32	20,88	10M	2.308
10/10/2023	1,98%	0,40	20,60	20,25	20,18	20,73	12M	2.594
09/10/2023	1,51%	0,30	20,20	19,68	19,36	20,30	10M	2.513
06/10/2023	-1,14%	-0,23	19,90	19,80	19,17	19,90	18M	4.810
05/10/2023	-	-	20,13	20,11	20,04	20,75	15M	3.180

Date,Open,High,Low,Close,Volume
22-Apr-24,10.64,10.84,10.50,10.75,8658230
19-Apr-24,10.41,10.77,10.40,10.62,11519946
18-Apr-24,10.78,10.85,10.41,10.41,13244155
17-Apr-24,10.85,10.98,10.60,10.79,14463818
16-Apr-24,11.18,11.23,10.72,10.72,15857696
15-Apr-24,12.28,12.28,11.21,11.24,22443520
12-Apr-24,13.06,13.11,12.25,12.25,18403184
11-Apr-24,13.45,13.45,13.00,13.04,12457666
10-Apr-24,13.85,13.85,13.20,13.33,18243202
09-Apr-24,13.89,14.31,13.61,13.72,20462193
08-Apr-24,13.78,14.01,13.67,13.87,8308963
05-Apr-24,13.82,13.92,13.57,13.78,8382291
04-Apr-24,14.01,14.30,13.73,13.82,14646109
03-Apr-24,14.05,14.16,13.59,13.83,13356334
02-Apr-24,13.97,14.19,13.68,14.06,20068100
01-Apr-24,15.76,15.76,13.87,14.00,56595455
28-Mar-24,14.80,16.50,14.40,15.60,43813484
27-Mar-24,15.54,15.54,14.82,15.13,13002611
26-Mar-24,15.88,15.88,15.29,15.46,11667825
25-Mar-24,15.50,15.89,15.28,15.84,7793665
22-Mar-24,15.55,15.58,15.30,15.48,4154193
21-Mar-24,15.55,15.65,15.29,15.60,7908839
20-Mar-24,15.35,15.60,15.23,15.57,6689774
19-Mar-24,15.35,15.48,15.11,15.35,7299617
18-Mar-24,15.51,15.79,15.22,15.33,7475490
15-Mar-24,15.09,15.53,14.99,15.48,40077203
14-Mar-24,15.14,15.25,14.88,15.11,6976253
13-Mar-24,14.86,15.37,14.77,15.12,7163343
12-Mar-24,14.90,15.22,14.63,14.97,10074153
11-Mar-24,14.55,15.14,14.34,14.79,11940424
08-Mar-24,14.81,15.23,14.53,14.64,13787323
07-Mar-24,15.39,15.49,14.73,14.88,14286714
06-Mar-24,15.50,15.72,15.30,15.39,10633261
05-Mar-24,15.46,15.92,15.39,15.50,12053392
04-Mar-24,15.34,15.39,15.07,15.33,7681791
01-Mar-24,14.80,15.47,14.64,15.39,13891113
29-Feb-24,15.24,15.29,14.61,14.78,15069086
28-Feb-24,15.47,15.47,15.06,15.24,16276648
27-Feb-24,15.07,15.46,15.07,15.46,17379256
26-Feb-24,15.37,15.46,14.89,15.00,10399544
23-Feb-24,15.15,15.38,15.02,15.34,11214462
22-Feb-24,14.96,15.14,14.87,15.14,9748758
21-Feb-24,15.45,15.45,14.91,14.97,11823460
20-Feb-24,14.47,15.48,14.35,15.48,15439538
19-Feb-24,14.21,14.66,13.98,14.57,11046183
16-Feb-24,13.98,14.21,13.71,14.18,6798876
15-Feb-24,13.79,14.13,13.71,13.99,8632498
14-Feb-24,13.75,13.77,13.56,13.65,4840895
09-Feb-24,13.88,14.08,13.63,13.79,6757198
08-Feb-24,14.39,14.52,13.38,13.88,16043570
07-Feb-24,14.00,14.48,13.85,14.38,9454079
06-Feb-24,13.70,14.11,13.69,14.03,8144411
05-Feb-24,13.75,13.97,13.52,13.67,11192571
02-Feb-24,13.81,14.16,13.70,13.80,9534469
01-Feb-24,13.80,13.94,13.67,13.81,8936560
31-Jan-24,13.75,14.31,13.71,13.74,12518274
30-Jan-24,14.00,14.05,13.68,13.72,10677871
29-Jan-24,14.39,14.47,14.02,14.02,10699807
26-Jan-24,14.47,14.56,14.28,14.39,6883303
25-Jan-24,14.75,14.98,14.29,14.46,8986929
24-Jan-24,14.99,15.23,14.56,14.75,12025415
23-Jan-24,14.45,15.01,14.37,14.97,11908636
22-Jan-24,14.40,14.64,14.25,14.36,11762392
19-Jan-24,14.21,14.41,13.95,14.34,9250735
18-Jan-24,14.20,14.38,13.92,14.08,12418296
17-Jan-24,14.49,14.49,14.09,14.14,19169492
16-Jan-24,14.68,14.68,14.32,14.43,12002037
15-Jan-24,14.98,14.98,14.46,14.72,15231282
12-Jan-24,15.31,15.63,14.88,14.98,17583546
11-Jan-24,15.70,15.77,15.20,15.39,12894528
10-Jan-24,16.13,16.16,15.61,15.70,11055842
09-Jan-24,16.08,16.08,15.80,16.05,9450080
08-Jan-24,15.38,16.12,15.04,16.02,16078975
05-Jan-24,15.21,15.70,15.15,15.33,8092694
04-Jan-24,15.85,16.06,15.15,15.33,15675479
03-Jan-24,15.52,15.83,14.96,15.78,21671414
02-Jan-24,16.17,16.29,15.51,15.58,21838187
28-Dec-23,16.82,16.83,16.14,16.25,44212034
27-Dec-23,17.88,17.88,16.85,16.88,26972811
26-Dec-23,17.30,17.84,17.23,17.84,8418696
22-Dec-23,17.23,17.68,17.23,17.40,10407154
21-Dec-23,17.46,17.51,17.18,17.40,9882259
20-Dec-23,16.81,17.71,16.71,17.18,22555319
19-Dec-23,17.05,17.27,16.83,16.86,17085351
18-Dec-23,17.05,17.15,16.82,16.92,7821512
15-Dec-23,17.10,17.49,16.60,16.82,29450423
14-Dec-23,16.65,17.14,16.37,16.96,34538236
13-Dec-23,15.69,16.56,15.61,16.45,17566649
12-Dec-23,15.69,15.97,15.36,15.71,15554515
11-Dec-23,15.80,15.92,15.43,15.66,10899978
08-Dec-23,15.84,16.06,15.61,15.84,12094978
07-Dec-23,15.54,15.88,15.38,15.83,12085469
06-Dec-23,15.69,15.80,15.41,15.52,9753917
05-Dec-23,15.82,15.92,15.31,15.54,12548691
04-Dec-23,15.56,16.06,15.52,15.73,13114144
01-Dec-23,15.00,15.85,14.92,15.66,24332325
30-Nov-23,15.00,15.00,14.74,14.92,13087317
29-Nov-23,15.03,15.19,14.71,14.86,15322276
28-Nov-23,14.86,15.16,14.77,14.90,16990527
27-Nov-23,15.30,15.38,14.86,14.98,14060404
24-Nov-23,15.65,15.70,15.33,15.34,10711571
23-Nov-23,15.94,16.10,15.69,15.71,10109211
22-Nov-23,16.21,16.45,15.86,15.93,18503163
21-Nov-23,16.53,16.54,15.81,16.05,15463242
20-Nov-23,16.57,16.68,16.22,16.55,21367026
17-Nov-23,16.36,16.58,16.09,16.42,21303656
16-Nov-23,15.64,16.23,15.47,16.20,26473165
14-Nov-23,15.30,15.79,15.01,15.57,45046264
13-Nov-23,15.18,15.31,14.96,15.09,12837810
10-Nov-23,15.02,15.33,14.95,15.16,13771175
09-Nov-23,15.24,15.37,14.84,14.97,18458814
08-Nov-23,14.79,15.61,14.79,15.19,32677789
07-Nov-23,14.58,14.83,14.42,14.78,24625665
06-Nov-23,15.55,15.70,14.47,14.58,19038902
03-Nov-23,14.89,15.43,14.77,15.43,35184484
01-Nov-23,13.65,14.44,13.53,14.40,55116511
31-Oct-23,14.10,14.40,13.49,13.65,28727880
30-Oct-23,14.30,14.56,14.01,14.11,13192984
27-Oct-23,15.06,15.20,14.19,14.19,18986564
26-Oct-23,15.05,15.26,14.90,15.00,14515716
25-Oct-23,15.56,15.75,14.66,14.99,28403337
24-Oct-23,15.00,15.54,14.50,15.51,52964661
23-Oct-23,15.78,16.21,15.01,15.01,71245635
20-Oct-23,16.91,17.15,15.40,16.15,113684315
19-Oct-23,18.87,19.16,18.54,18.63,18159365
18-Oct-23,19.35,19.36,18.77,18.87,21600806
17-Oct-23,19.81,19.99,19.35,19.42,12839756
16-Oct-23,19.98,20.11,19.68,19.96,10172363
13-Oct-23,20.39,20.44,19.62,19.83,16964786
11-Oct-23,20.60,20.88,20.32,20.49,10108033
10-Oct-23,20.25,20.73,20.18,20.60,11501000
09-Oct-23,19.68,20.30,19.36,20.20,10283280
06-Oct-23,19.80,19.90,19.17,19.90,18117089
05-Oct-23,20.11,20.75,20.04,20.13,14635367

*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: AMBP3