ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: AMBP3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/05/20254,14%5,50138,30133,70130,00139,987M368
19/05/20252,15%2,80132,80132,00130,54135,507M385
16/05/20253,99%4,99130,00125,01124,96133,0012M661
15/05/2025-0,20%-0,25125,01126,00118,61127,6812M483
14/05/20254,37%5,25125,26121,70120,58128,9111M642
13/05/2025-1,60%-1,95120,01122,99119,88123,005M237
12/05/2025-0,44%-0,54121,96122,18120,14125,484M245
09/05/20252,07%2,49122,50121,01118,00124,846M388
08/05/2025-0,82%-0,99120,01122,00114,00122,5812M392
07/05/2025-0,82%-1,00121,00122,11119,88127,4210M595
06/05/2025-3,68%-4,66122,00125,00118,50125,987M414
05/05/20255,55%6,66126,66121,80119,56128,167M380
02/05/2025-1,64%-2,00120,00122,00119,75124,005M347
30/04/2025-0,01%-0,01122,00122,40117,50126,909M490
29/04/2025-11,59%-16,00122,01138,01122,01139,7525M672
28/04/2025-2,64%-3,74138,01141,75137,75143,947M280
25/04/2025-2,32%-3,37141,75145,00140,05146,009M394
24/04/2025-0,53%-0,77145,12146,00142,61146,0014M533
23/04/20256,87%9,38145,89140,01137,61145,8917M640
22/04/20250,93%1,26136,51135,26135,26141,503M106
17/04/2025-5,47%-7,83135,25143,40135,25151,0018M702
16/04/20250,69%0,98143,08142,10142,10151,0018M877
15/04/20258,47%11,10142,10131,00129,03149,4023M915
14/04/20252,39%3,06131,00128,99127,33131,989M450
11/04/20251,19%1,51127,94130,55125,85130,555M260
10/04/2025-0,55%-0,70126,43127,13125,25129,465M264
09/04/2025-2,88%-3,77127,13130,90127,13133,8311M607
08/04/20254,19%5,27130,90124,12123,95131,8414M843
07/04/20251,58%1,95125,63123,00120,98127,907M439
04/04/20251,33%1,62123,68120,84119,32125,647M444
03/04/20250,07%0,09122,06120,24120,24125,927M440
02/04/20251,64%1,97121,97120,39119,58122,376M331
01/04/2025-2,31%-2,84120,00122,00119,99127,9810M562
31/03/20252,28%2,74122,84120,10120,10132,1012M640
28/03/20250,85%1,01120,10120,94117,56122,256M347
27/03/20257,42%8,23119,09115,85113,37124,0119M1.013
26/03/2025-8,04%-9,69110,86119,82110,86120,8725M1.666
25/03/2025-0,37%-0,45120,55122,21118,00122,9814M841
24/03/2025-1,01%-1,23121,00124,80121,00124,965M321
21/03/20250,19%0,23122,23122,35120,33125,6872M777
20/03/2025-1,83%-2,27122,00123,00119,21123,9924M1.266
19/03/2025-4,80%-6,26124,27132,78123,01132,7814M728
18/03/20252,78%3,53130,53129,97127,00139,6821M954
17/03/2025-2,64%-3,44127,00131,51127,00131,635M271
14/03/2025-0,42%-0,55130,44132,48128,33132,4821M791
13/03/2025-0,04%-0,05130,99131,04125,50131,3111M243
12/03/2025-2,11%-2,83131,04133,30131,04136,508M261
11/03/2025-0,80%-1,08133,87135,04133,00136,467M305
10/03/20251,56%2,07134,95132,88131,65137,0010M403
07/03/20254,22%5,38132,88129,15128,31134,6010M511
06/03/20250,96%1,21127,50128,00125,27139,3413M770
05/03/20250,89%1,12126,29125,17123,59132,048M506
28/02/20252,85%3,47125,17123,01122,23128,2118M1.202
27/02/20250,88%1,06121,70120,64120,64122,845M279
26/02/20250,37%0,44120,64120,00119,03122,045M280
25/02/2025-1,26%-1,53120,20122,02117,33123,0611M459
24/02/20250,94%1,13121,73121,00121,00125,878M531
21/02/20250,32%0,39120,60121,79119,19121,798M478
20/02/2025-0,52%-0,63120,21119,99119,03120,998M393
19/02/20250,52%0,63120,84120,41118,65121,1813M795
18/02/2025-1,47%-1,79120,21124,00120,21124,005M291
17/02/2025-0,03%-0,04122,00122,15120,64122,7813M700
14/02/20250,44%0,54122,04121,54121,54123,256M394
13/02/20250,38%0,46121,50122,00121,06124,017M398
12/02/20250,87%1,04121,04122,00118,35123,0010M510
11/02/2025-1,73%-2,11120,00123,58120,00124,847M363
10/02/20250,64%0,78122,11121,35121,35128,7312M714
07/02/20251,08%1,30121,33120,81119,52122,187M409
06/02/2025-0,89%-1,08120,03121,15119,87122,307M347
05/02/20250,90%1,08121,11121,00119,88122,607M369
04/02/2025-3,45%-4,29120,03122,82118,49122,8218M1.166
03/02/2025-5,49%-7,22124,32134,00124,19134,0015M715
31/01/2025-2,48%-3,34131,54137,51131,54151,0017M613
30/01/20259,69%11,92134,88122,89122,76135,0014M684
29/01/20250,54%0,66122,96121,80119,11123,0015M910
28/01/20250,82%0,99122,30121,31120,81128,1420M1.170
27/01/20250,82%0,99121,31120,46119,68124,8013M706
24/01/20250,29%0,35120,32121,32119,27121,826M249
23/01/2025-1,59%-1,94119,97123,80119,51125,5512M598
22/01/20251,42%1,71121,91122,00118,50127,1512M723
21/01/2025-0,58%-0,70120,20120,90119,47122,714M222
20/01/2025-2,74%-3,40120,90125,20120,90126,284M209
17/01/20250,45%0,56124,30124,11121,87125,346M307
16/01/20253,12%3,74123,74120,00117,48123,748M314
15/01/2025-2,43%-2,99120,00124,00120,00127,3311M441
14/01/20252,49%2,99122,99123,77116,50124,6813M720
13/01/2025-0,21%-0,25120,00124,68118,86125,9511M637
10/01/20252,82%3,30120,25116,95116,95131,0719M857
09/01/20258,89%9,55116,95107,40106,99117,799M369
08/01/2025-4,44%-4,99107,40110,64102,00111,9311M742
07/01/2025-3,11%-3,61112,39116,41109,83117,6611M550
06/01/2025-2,41%-2,87116,00118,87115,23123,5715M645
03/01/2025-1,35%-1,63118,87118,99111,75119,0565M693
02/01/2025-7,31%-9,50120,50124,24119,80129,9910M524
30/12/2024-3,68%-4,96130,00139,90118,06139,9019M402
27/12/20241,22%1,63134,96133,13122,77134,9622M717
26/12/2024-4,76%-6,67133,33144,99125,00144,9923M330
23/12/202410,24%13,00140,00120,00115,00140,7628M431
20/12/2024-20,62%-33,00127,00159,99127,00159,99245M754
19/12/2024-20,00%-40,00160,00192,00160,00199,8752M1.058
18/12/2024-12,66%-28,99200,00221,01196,65224,6872M487
17/12/2024-13,59%-36,01228,99228,99228,99228,9919M127
16/12/2024-1,31%-3,51265,00265,00265,00265,0011M92
13/12/202423,19%50,55268,51223,76223,76268,5168M448
12/12/202411,49%22,46217,96191,00191,00219,55182M724
11/12/202441,41%57,25195,50160,00143,56197,2082M2.836
10/12/2024-1,25%-1,75138,25141,94130,31145,9034M1.708
09/12/2024-4,51%-6,61140,00153,38140,00158,7063M2.606
06/12/2024-2,91%-4,39146,61157,94146,61157,9422M665
05/12/2024-3,34%-5,22151,00155,20145,81158,7831M1.142
04/12/2024-3,40%-5,50156,22156,98151,00161,5016M394
03/12/2024-0,85%-1,39161,72163,11134,68163,1247M913
02/12/20241,32%2,12163,11165,00159,22168,1120M899
29/11/20240,94%1,50160,99159,00158,02162,7211M417
28/11/2024-2,62%-4,29159,49162,01159,03170,9622M909
27/11/2024-0,73%-1,21163,78165,25161,10169,7521M801
26/11/2024-0,31%-0,51164,99163,67163,43173,5927M1.021
25/11/2024-2,65%-4,50165,50165,90162,25173,0042M1.432
22/11/2024-7,61%-14,00170,00185,04164,02188,7124M644
21/11/2024-3,13%-5,95184,00189,95184,00194,7529M552
19/11/202417,04%27,65189,95164,08162,10192,0038M1.253
18/11/2024-3,57%-6,01162,30170,10162,30172,3228M1.007
14/11/20248,13%12,66168,31160,00157,12169,7036M1.308
13/11/20243,72%5,58155,65152,00150,37163,9524M1.017
12/11/2024-9,05%-14,93150,07164,00150,07169,8445M1.564
11/11/20244,43%7,00165,00157,50156,01165,0025M923
08/11/20245,74%8,58158,00151,00144,64160,0032M1.269
07/11/20242,34%3,42149,42145,99145,06160,0034M1.408
06/11/20248,47%11,40146,00133,00132,27146,0018M866
05/11/20247,15%8,98134,60126,50125,90134,6027M1.256
04/11/2024-0,93%-1,18125,62127,50124,13130,8820M1.083
01/11/2024-1,93%-2,50126,80129,67120,05130,7830M1.337
31/10/2024-4,04%-5,45129,30135,00129,30136,3934M899
30/10/2024--134,75132,30130,25137,6027M1.273


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar