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
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	-0,54%	-0,11	20,13	20,11	20,04	20,75	15M	3.180
04/10/2023	1,25%	0,25	20,24	20,07	19,91	20,44	17M	3.846
03/10/2023	-2,11%	-0,43	19,99	20,19	19,92	20,42	16M	4.094
02/10/2023	-1,21%	-0,25	20,42	20,57	19,96	20,57	12M	2.701
29/09/2023	0,63%	0,13	20,67	20,81	20,42	21,04	12M	2.458
28/09/2023	2,04%	0,41	20,54	20,15	19,94	20,70	14M	2.668
27/09/2023	-0,30%	-0,06	20,13	20,30	19,64	20,52	19M	3.814
26/09/2023	-1,17%	-0,24	20,19	20,37	20,02	20,38	12M	3.538
25/09/2023	-3,36%	-0,71	20,43	21,10	20,32	21,13	16M	2.987
22/09/2023	-0,89%	-0,19	21,14	21,39	20,95	21,58	10M	2.289
21/09/2023	-2,69%	-0,59	21,33	21,63	20,70	21,63	32M	5.568
20/09/2023	1,86%	0,40	21,92	21,63	21,54	22,23	19M	3.409
19/09/2023	-1,01%	-0,22	21,52	21,67	21,40	21,76	10M	2.110
18/09/2023	-1,05%	-0,23	21,74	22,05	21,61	22,07	10M	2.506
15/09/2023	-1,66%	-0,37	21,97	22,34	21,76	22,43	11M	2.338
14/09/2023	0,04%	0,01	22,34	22,41	22,07	22,64	13M	2.377
13/09/2023	0,95%	0,21	22,33	22,21	22,05	22,80	21M	4.071
12/09/2023	2,74%	0,59	22,12	21,53	21,00	22,19	30M	6.137
11/09/2023	0,70%	0,15	21,53	21,45	21,08	21,61	12M	2.474
08/09/2023	-1,43%	-0,31	21,38	21,60	21,17	21,61	10M	2.081
06/09/2023	-1,90%	-0,42	21,69	22,00	21,47	22,14	17M	3.590
05/09/2023	0,91%	0,20	22,11	21,81	21,50	22,49	20M	4.855
04/09/2023	2,00%	0,43	21,91	21,38	21,37	22,29	24M	5.671
01/09/2023	2,73%	0,57	21,48	21,17	21,00	21,58	15M	2.932
31/08/2023	-2,20%	-0,47	20,91	21,37	20,90	21,53	16M	3.012
30/08/2023	0,52%	0,11	21,38	21,31	21,28	22,08	20M	3.013
29/08/2023	2,01%	0,42	21,27	20,87	20,55	21,51	19M	2.966
28/08/2023	-1,56%	-0,33	20,85	21,36	20,67	21,36	33M	2.542
25/08/2023	-3,68%	-0,81	21,18	21,93	21,06	22,01	26M	4.560
24/08/2023	-3,26%	-0,74	21,99	22,71	21,86	22,83	22M	3.450
23/08/2023	1,93%	0,43	22,73	22,35	22,13	22,95	22M	3.976
22/08/2023	1,64%	0,36	22,30	22,22	21,58	22,37	26M	4.134
21/08/2023	-2,58%	-0,58	21,94	22,41	21,81	22,67	24M	3.254
18/08/2023	1,26%	0,28	22,52	22,25	21,77	22,59	31M	4.494
17/08/2023	-3,30%	-0,76	22,24	23,05	22,16	23,35	31M	5.245
16/08/2023	-3,89%	-0,93	23,00	23,93	22,88	23,96	38M	7.045
15/08/2023	14,50%	3,03	23,93	21,85	21,50	24,00	132M	17.422
14/08/2023	0,58%	0,12	20,90	20,76	20,16	21,09	27M	5.405
11/08/2023	-1,93%	-0,41	20,78	21,13	20,61	21,36	34M	3.929
10/08/2023	-0,52%	-0,11	21,19	21,35	21,07	21,78	12M	2.614
09/08/2023	-2,20%	-0,48	21,30	21,84	21,14	21,84	19M	2.973
08/08/2023	-1,36%	-0,30	21,78	21,85	21,36	21,98	24M	4.372
07/08/2023	-2,26%	-0,51	22,08	22,74	21,86	22,74	17M	2.908
04/08/2023	3,34%	0,73	22,59	21,84	21,75	22,98	34M	5.754
03/08/2023	4,19%	0,88	21,86	21,30	21,23	22,14	37M	5.635
02/08/2023	-1,18%	-0,25	20,98	21,25	20,72	21,40	23M	4.836
01/08/2023	0,90%	0,19	21,23	21,02	20,76	21,32	19M	4.003
31/07/2023	0,00%	0,00	21,04	21,11	20,98	21,50	17M	2.789
28/07/2023	-2,86%	-0,62	21,04	21,80	20,86	21,91	30M	5.371
27/07/2023	-2,04%	-0,45	21,66	22,00	21,54	22,54	19M	2.476
26/07/2023	-0,36%	-0,08	22,11	22,20	21,82	22,36	19M	2.968
25/07/2023	0,63%	0,14	22,19	22,22	22,07	22,80	18M	3.526
24/07/2023	-0,50%	-0,11	22,05	22,45	21,80	22,45	14M	2.649
21/07/2023	2,17%	0,47	22,16	21,78	21,45	22,23	20M	3.515
20/07/2023	4,58%	0,95	21,69	20,89	20,75	21,84	27M	5.362
19/07/2023	-1,33%	-0,28	20,74	21,00	20,53	21,00	14M	2.878
18/07/2023	0,53%	0,11	21,02	20,77	20,51	21,09	18M	4.250
17/07/2023	-0,33%	-0,07	20,91	21,05	20,48	21,32	21M	5.011
14/07/2023	-1,36%	-0,29	20,98	21,27	20,72	21,34	15M	3.157
13/07/2023	-1,57%	-0,34	21,27	21,50	21,13	21,93	17M	3.562
12/07/2023	-1,10%	-0,24	21,61	22,09	21,53	22,39	20M	3.652
11/07/2023	-1,80%	-0,40	21,85	22,20	20,93	22,21	37M	6.843
10/07/2023	-4,67%	-1,09	22,25	23,25	22,10	23,37	20M	3.780
07/07/2023	0,00%	0,00	23,34	23,34	22,80	23,90	30M	5.098
06/07/2023	-1,10%	-0,26	23,34	23,45	23,01	23,70	20M	4.119
05/07/2023	2,12%	0,49	23,60	22,88	22,67	23,84	28M	5.046
04/07/2023	3,22%	0,72	23,11	22,27	21,86	23,53	42M	7.443
03/07/2023	2,80%	0,61	22,39	22,00	21,82	22,79	28M	6.066
30/06/2023	7,13%	1,45	21,78	20,90	20,64	22,39	81M	12.256
29/06/2023	7,06%	1,34	20,33	19,30	18,99	21,17	66M	13.360
28/06/2023	0,69%	0,13	18,99	18,89	18,46	19,17	24M	4.782
27/06/2023	-0,84%	-0,16	18,86	19,24	18,53	19,43	23M	4.984
26/06/2023	-0,68%	-0,13	19,02	19,19	18,82	19,24	20M	3.672
23/06/2023	-0,73%	-0,14	19,15	19,29	19,03	19,50	20M	4.126
22/06/2023	-4,32%	-0,87	19,29	20,00	18,99	20,05	42M	7.806
21/06/2023	-1,13%	-0,23	20,16	20,45	19,88	20,68	25M	4.171
20/06/2023	-0,73%	-0,15	20,39	20,46	20,20	20,74	19M	4.404
19/06/2023	2,55%	0,51	20,54	20,18	19,72	20,63	17M	3.373
16/06/2023	-1,43%	-0,29	20,03	20,32	20,02	20,45	29M	3.198
15/06/2023	0,59%	0,12	20,32	20,19	20,10	20,51	17M	3.926
14/06/2023	0,50%	0,10	20,20	20,13	19,70	20,29	23M	4.793
13/06/2023	-4,96%	-1,05	20,10	21,15	20,06	21,29	21M	4.066
12/06/2023	0,05%	0,01	21,15	21,50	20,90	21,50	19M	3.658
09/06/2023	-2,49%	-0,54	21,14	21,75	21,08	21,92	20M	3.834
07/06/2023	-1,81%	-0,40	21,68	22,11	21,13	22,49	32M	5.555
06/06/2023	1,89%	0,41	22,08	21,81	21,78	22,37	34M	4.081
05/06/2023	0,60%	0,13	21,67	21,68	21,18	21,76	11M	2.957
02/06/2023	-0,28%	-0,06	21,54	22,00	21,40	22,25	18M	3.891
01/06/2023	3,65%	0,76	21,60	20,99	20,60	21,62	23M	4.568
31/05/2023	1,71%	0,35	20,84	20,27	20,17	21,03	20M	2.638
30/05/2023	-	-	20,49	21,15	20,34	21,30	13M	2.985

Date,Open,High,Low,Close,Volume
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
04-Oct-23,20.07,20.44,19.91,20.24,16838541
03-Oct-23,20.19,20.42,19.92,19.99,15995936
02-Oct-23,20.57,20.57,19.96,20.42,11901964
29-Sep-23,20.81,21.04,20.42,20.67,12397767
28-Sep-23,20.15,20.70,19.94,20.54,13793476
27-Sep-23,20.30,20.52,19.64,20.13,19249641
26-Sep-23,20.37,20.38,20.02,20.19,12264828
25-Sep-23,21.10,21.13,20.32,20.43,15595229
22-Sep-23,21.39,21.58,20.95,21.14,10102699
21-Sep-23,21.63,21.63,20.70,21.33,31734373
20-Sep-23,21.63,22.23,21.54,21.92,18871709
19-Sep-23,21.67,21.76,21.40,21.52,9677636
18-Sep-23,22.05,22.07,21.61,21.74,10134086
15-Sep-23,22.34,22.43,21.76,21.97,11310373
14-Sep-23,22.41,22.64,22.07,22.34,12881010
13-Sep-23,22.21,22.80,22.05,22.33,20704228
12-Sep-23,21.53,22.19,21.00,22.12,29740607
11-Sep-23,21.45,21.61,21.08,21.53,12176440
08-Sep-23,21.60,21.61,21.17,21.38,10034166
06-Sep-23,22.00,22.14,21.47,21.69,17424457
05-Sep-23,21.81,22.49,21.50,22.11,19932501
04-Sep-23,21.38,22.29,21.37,21.91,23858699
01-Sep-23,21.17,21.58,21.00,21.48,15370671
31-Aug-23,21.37,21.53,20.90,20.91,16065183
30-Aug-23,21.31,22.08,21.28,21.38,19815868
29-Aug-23,20.87,21.51,20.55,21.27,19390099
28-Aug-23,21.36,21.36,20.67,20.85,33087562
25-Aug-23,21.93,22.01,21.06,21.18,26300114
24-Aug-23,22.71,22.83,21.86,21.99,22005677
23-Aug-23,22.35,22.95,22.13,22.73,21609302
22-Aug-23,22.22,22.37,21.58,22.30,26368430
21-Aug-23,22.41,22.67,21.81,21.94,24174014
18-Aug-23,22.25,22.59,21.77,22.52,30945740
17-Aug-23,23.05,23.35,22.16,22.24,31071106
16-Aug-23,23.93,23.96,22.88,23.00,38492167
15-Aug-23,21.85,24.00,21.50,23.93,132024377
14-Aug-23,20.76,21.09,20.16,20.90,27163692
11-Aug-23,21.13,21.36,20.61,20.78,34145537
10-Aug-23,21.35,21.78,21.07,21.19,12425802
09-Aug-23,21.84,21.84,21.14,21.30,18681012
08-Aug-23,21.85,21.98,21.36,21.78,24237128
07-Aug-23,22.74,22.74,21.86,22.08,16811687
04-Aug-23,21.84,22.98,21.75,22.59,33999233
03-Aug-23,21.30,22.14,21.23,21.86,36723840
02-Aug-23,21.25,21.40,20.72,20.98,22882673
01-Aug-23,21.02,21.32,20.76,21.23,19167366
31-Jul-23,21.11,21.50,20.98,21.04,17130322
28-Jul-23,21.80,21.91,20.86,21.04,30335177
27-Jul-23,22.00,22.54,21.54,21.66,18724923
26-Jul-23,22.20,22.36,21.82,22.11,19432319
25-Jul-23,22.22,22.80,22.07,22.19,18437973
24-Jul-23,22.45,22.45,21.80,22.05,14252737
21-Jul-23,21.78,22.23,21.45,22.16,19697163
20-Jul-23,20.89,21.84,20.75,21.69,27351979
19-Jul-23,21.00,21.00,20.53,20.74,13521644
18-Jul-23,20.77,21.09,20.51,21.02,18187435
17-Jul-23,21.05,21.32,20.48,20.91,20531341
14-Jul-23,21.27,21.34,20.72,20.98,15359538
13-Jul-23,21.50,21.93,21.13,21.27,16702925
12-Jul-23,22.09,22.39,21.53,21.61,20126045
11-Jul-23,22.20,22.21,20.93,21.85,36514946
10-Jul-23,23.25,23.37,22.10,22.25,20380964
07-Jul-23,23.34,23.90,22.80,23.34,29825039
06-Jul-23,23.45,23.70,23.01,23.34,20258976
05-Jul-23,22.88,23.84,22.67,23.60,28419503
04-Jul-23,22.27,23.53,21.86,23.11,41526571
03-Jul-23,22.00,22.79,21.82,22.39,27595152
30-Jun-23,20.90,22.39,20.64,21.78,81288148
29-Jun-23,19.30,21.17,18.99,20.33,66369341
28-Jun-23,18.89,19.17,18.46,18.99,23977943
27-Jun-23,19.24,19.43,18.53,18.86,23294136
26-Jun-23,19.19,19.24,18.82,19.02,19573341
23-Jun-23,19.29,19.50,19.03,19.15,20034485
22-Jun-23,20.00,20.05,18.99,19.29,42208737
21-Jun-23,20.45,20.68,19.88,20.16,25018346
20-Jun-23,20.46,20.74,20.20,20.39,18696974
19-Jun-23,20.18,20.63,19.72,20.54,16701205
16-Jun-23,20.32,20.45,20.02,20.03,28676212
15-Jun-23,20.19,20.51,20.10,20.32,17222180
14-Jun-23,20.13,20.29,19.70,20.20,22679978
13-Jun-23,21.15,21.29,20.06,20.10,21065462
12-Jun-23,21.50,21.50,20.90,21.15,19028998
09-Jun-23,21.75,21.92,21.08,21.14,20027938
07-Jun-23,22.11,22.49,21.13,21.68,32165861
06-Jun-23,21.81,22.37,21.78,22.08,34033695
05-Jun-23,21.68,21.76,21.18,21.67,11392644
02-Jun-23,22.00,22.25,21.40,21.54,17996688
01-Jun-23,20.99,21.62,20.60,21.60,23418828
31-May-23,20.27,21.03,20.17,20.84,20385894
30-May-23,21.15,21.30,20.34,20.49,13331624

*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