Cotação atual, histórico e gráfico do papel: AMER3

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 AMER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-1,49%	-0,19	12,54	12,70	12,39	13,03	83M	9.031
01/07/2022	-5,21%	-0,70	12,73	13,30	12,72	13,33	134M	13.856
30/06/2022	-0,07%	-0,01	13,43	13,20	12,77	13,67	157M	18.172
29/06/2022	0,15%	0,02	13,44	13,45	13,16	13,77	86M	13.686
28/06/2022	-4,35%	-0,61	13,42	14,20	13,31	14,45	159M	16.336
27/06/2022	2,18%	0,30	14,03	13,78	13,71	14,18	90M	13.039
24/06/2022	-1,44%	-0,20	13,73	14,15	13,45	14,27	113M	16.783
23/06/2022	4,42%	0,59	13,93	13,47	13,17	14,22	177M	17.710
22/06/2022	-0,22%	-0,03	13,34	13,11	12,75	13,75	129M	20.676
21/06/2022	0,38%	0,05	13,37	13,50	13,27	14,04	146M	18.993
20/06/2022	-1,55%	-0,21	13,32	13,56	13,05	14,00	109M	11.948

17/06/2022	-2,80%	-0,39	13,53	13,36	13,12	13,85	143M	17.292
15/06/2022	4,66%	0,62	13,92	13,56	13,42	14,23	234M	26.788
14/06/2022	-4,25%	-0,59	13,30	13,99	13,17	14,12	220M	23.779
13/06/2022	-8,74%	-1,33	13,89	14,50	13,84	14,64	226M	26.471
10/06/2022	-10,63%	-1,81	15,22	16,91	15,22	17,31	348M	29.306
09/06/2022	2,04%	0,34	17,03	16,66	16,35	17,47	310M	23.412
08/06/2022	-2,28%	-0,39	16,69	16,91	16,65	17,29	153M	16.862
07/06/2022	-2,40%	-0,42	17,08	17,15	16,85	17,38	192M	21.729
06/06/2022	-4,89%	-0,90	17,50	18,59	17,44	18,65	161M	14.377
03/06/2022	-5,83%	-1,14	18,40	19,36	18,40	19,37	228M	21.697
02/06/2022	1,03%	0,20	19,54	19,49	18,85	19,88	352M	28.806
01/06/2022	-3,78%	-0,76	19,34	20,16	19,30	20,21	197M	21.257
31/05/2022	-2,90%	-0,60	20,10	20,68	20,09	21,29	352M	21.164
30/05/2022	-3,68%	-0,79	20,70	21,65	20,40	22,16	170M	15.034
27/05/2022	-0,05%	-0,01	21,49	21,58	21,20	22,00	317M	20.118
26/05/2022	-1,78%	-0,39	21,50	21,96	21,49	22,40	291M	25.640
25/05/2022	-4,33%	-0,99	21,89	22,65	21,66	22,73	312M	23.082
24/05/2022	-4,94%	-1,19	22,88	23,70	22,63	23,78	384M	28.062
23/05/2022	2,56%	0,60	24,07	23,59	23,24	24,23	131M	15.382
20/05/2022	1,65%	0,38	23,47	23,45	22,80	23,67	170M	17.435
19/05/2022	0,61%	0,14	23,09	22,91	22,75	23,59	135M	17.045
18/05/2022	-0,30%	-0,07	22,95	22,94	22,56	23,50	237M	21.590
17/05/2022	-2,70%	-0,64	23,02	24,19	23,02	24,25	197M	19.907
16/05/2022	2,65%	0,61	23,66	23,10	22,20	23,96	173M	19.355
13/05/2022	1,68%	0,38	23,05	22,93	22,74	24,62	276M	27.959
12/05/2022	4,95%	1,07	22,67	21,17	21,01	23,26	319M	24.363
11/05/2022	0,79%	0,17	21,60	21,00	20,92	22,13	161M	20.445
10/05/2022	2,73%	0,57	21,43	21,23	20,28	22,03	163M	20.488
09/05/2022	-6,79%	-1,52	20,86	21,93	20,71	22,11	155M	19.045
06/05/2022	-3,91%	-0,91	22,38	23,29	22,29	23,40	153M	18.474
05/05/2022	-7,17%	-1,80	23,29	24,40	22,92	24,43	153M	18.566
04/05/2022	7,54%	1,76	25,09	23,06	22,52	25,22	234M	25.013
03/05/2022	-2,83%	-0,68	23,33	24,15	22,97	24,15	124M	16.128
02/05/2022	0,04%	0,01	24,01	23,99	23,22	24,21	160M	19.511
29/04/2022	-4,80%	-1,21	24,00	25,62	23,92	25,97	155M	14.166
28/04/2022	0,76%	0,19	25,21	25,31	24,43	25,93	129M	13.179
27/04/2022	-0,08%	-0,02	25,02	25,52	24,96	26,89	204M	18.968
26/04/2022	-5,12%	-1,35	25,04	26,12	24,75	26,48	204M	21.713
25/04/2022	-1,05%	-0,28	26,39	26,50	26,02	27,06	129M	14.943
22/04/2022	-2,09%	-0,57	26,67	27,00	26,33	27,42	128M	16.907
20/04/2022	-2,75%	-0,77	27,24	28,11	27,05	28,45	155M	18.819
19/04/2022	-1,23%	-0,35	28,01	28,01	27,56	28,55	91M	11.587
18/04/2022	0,75%	0,21	28,36	28,17	27,66	28,73	120M	12.240
14/04/2022	-3,73%	-1,09	28,15	29,06	28,01	29,32	154M	15.151
13/04/2022	1,88%	0,54	29,24	29,10	28,34	30,30	244M	27.544
12/04/2022	2,14%	0,60	28,70	28,83	28,40	29,90	275M	26.897
11/04/2022	-1,68%	-0,48	28,10	28,05	27,54	28,94	161M	21.323
08/04/2022	-7,72%	-2,39	28,58	30,65	28,40	30,70	316M	33.610
07/04/2022	2,38%	0,72	30,97	30,27	29,62	31,45	207M	24.894
06/04/2022	-3,39%	-1,06	30,25	30,69	29,01	30,87	327M	40.152
05/04/2022	-6,26%	-2,09	31,31	33,25	31,05	34,19	251M	32.622
04/04/2022	-1,76%	-0,60	33,40	34,20	33,20	34,50	186M	20.122
01/04/2022	4,13%	1,35	34,00	32,95	32,95	34,23	321M	38.597
31/03/2022	-5,50%	-1,90	32,65	34,66	32,32	34,89	265M	25.829
30/03/2022	-0,29%	-0,10	34,55	34,42	33,83	35,25	270M	33.074
29/03/2022	8,42%	2,69	34,65	33,00	32,74	35,20	449M	50.885
28/03/2022	-0,99%	-0,32	31,96	32,50	31,38	32,52	128M	18.110
25/03/2022	6,18%	1,88	32,28	30,20	30,20	32,91	446M	41.500
24/03/2022	6,03%	1,73	30,40	28,75	28,17	30,50	267M	28.169
23/03/2022	1,24%	0,35	28,67	28,15	27,50	28,78	150M	19.939
22/03/2022	6,67%	1,77	28,32	26,75	26,75	28,46	174M	26.651
21/03/2022	-1,52%	-0,41	26,55	26,69	26,10	27,27	117M	18.974
18/03/2022	9,46%	2,33	26,96	24,54	24,16	27,09	243M	26.332
17/03/2022	0,90%	0,22	24,63	24,35	23,80	24,88	218M	23.296
16/03/2022	4,99%	1,16	24,41	23,42	23,32	24,56	189M	24.364
15/03/2022	-2,52%	-0,60	23,25	23,55	23,09	24,26	147M	24.328
14/03/2022	-4,14%	-1,03	23,85	24,97	23,82	25,18	139M	22.257
11/03/2022	-6,82%	-1,82	24,88	27,05	24,80	27,63	201M	22.148
10/03/2022	-2,94%	-0,81	26,70	27,54	26,11	27,54	166M	20.677
09/03/2022	2,15%	0,58	27,51	27,29	27,20	28,40	210M	23.749
08/03/2022	-0,30%	-0,08	26,93	27,50	26,26	28,00	271M	35.953
07/03/2022	-10,24%	-3,08	27,01	29,89	26,91	29,94	301M	32.595
04/03/2022	-3,25%	-1,01	30,09	31,12	29,68	31,68	195M	25.783
03/03/2022	-4,16%	-1,35	31,10	32,45	31,05	32,86	200M	19.988
02/03/2022	6,39%	1,95	32,45	30,50	30,10	32,75	178M	19.056
25/02/2022	0,99%	0,30	30,50	30,42	29,00	30,57	348M	31.358
24/02/2022	1,72%	0,51	30,20	28,11	27,51	30,61	220M	27.479
23/02/2022	-0,34%	-0,10	29,69	30,15	29,53	32,24	381M	36.512
22/02/2022	-5,40%	-1,70	29,79	31,52	29,79	31,66	322M	28.746
21/02/2022	-6,61%	-2,23	31,49	32,50	31,35	32,60	148M	16.909
18/02/2022	-1,63%	-0,56	33,72	34,60	33,33	34,81	114M	13.921
17/02/2022	-3,27%	-1,16	34,28	35,60	33,92	36,18	158M	13.963
16/02/2022	-1,17%	-0,42	35,44	35,96	35,30	36,35	166M	21.683
15/02/2022	6,35%	2,14	35,86	34,09	34,09	35,96	236M	21.846
14/02/2022	3,63%	1,18	33,72	32,56	32,30	34,07	141M	18.020
11/02/2022	-4,15%	-1,41	32,54	33,97	32,00	34,18	214M	22.376
10/02/2022	-0,24%	-0,08	33,95	34,07	33,40	34,66	249M	24.712
09/02/2022	2,28%	0,76	34,03	33,22	33,08	34,29	155M	19.717
08/02/2022	3,32%	1,07	33,27	32,07	31,12	33,53	216M	23.124
07/02/2022	0,16%	0,05	32,20	32,30	31,73	32,76	126M	14.551
04/02/2022	0,47%	0,15	32,15	32,16	30,53	32,21	220M	25.551
03/02/2022	2,53%	0,79	32,00	31,36	30,67	32,37	214M	20.368
02/02/2022	0,39%	0,12	31,21	31,33	30,58	32,44	231M	23.081
01/02/2022	-1,96%	-0,62	31,09	31,52	30,47	32,00	236M	21.889
31/01/2022	0,96%	0,30	31,71	31,51	31,28	32,19	220M	17.058
28/01/2022	-6,15%	-2,06	31,41	33,45	31,37	33,45	328M	31.647
27/01/2022	-1,73%	-0,59	33,47	34,69	33,35	34,69	247M	26.112
26/01/2022	-3,51%	-1,24	34,06	35,57	33,83	36,03	334M	31.306
25/01/2022	3,01%	1,03	35,30	33,76	33,12	35,30	345M	38.760
24/01/2022	-2,00%	-0,70	34,27	35,10	33,53	35,22	346M	35.882
21/01/2022	2,31%	0,79	34,97	34,10	33,54	35,50	828M	38.889
20/01/2022	2,95%	0,98	34,18	33,22	33,00	35,06	345M	34.072
19/01/2022	9,90%	2,99	33,20	30,76	30,72	33,76	379M	34.087
18/01/2022	-0,85%	-0,26	30,21	30,25	29,66	31,17	120M	15.511
17/01/2022	0,53%	0,16	30,47	30,29	29,95	30,93	83M	10.865
14/01/2022	2,43%	0,72	30,31	29,52	29,04	30,59	127M	17.404
13/01/2022	0,37%	0,11	29,59	29,28	28,73	29,72	170M	21.053
12/01/2022	5,10%	1,43	29,48	28,06	27,89	30,05	290M	26.812
11/01/2022	3,35%	0,91	28,05	27,00	26,86	28,68	260M	30.956
10/01/2022	-2,02%	-0,56	27,14	27,30	26,44	27,94	319M	32.736
07/01/2022	-5,33%	-1,56	27,70	28,90	27,40	28,99	220M	29.803
06/01/2022	2,24%	0,64	29,26	28,78	28,02	29,45	137M	17.451
05/01/2022	-4,47%	-1,34	28,62	29,99	28,45	30,08	158M	23.730
04/01/2022	-3,42%	-1,06	29,96	31,03	29,84	31,97	165M	21.564
03/01/2022	-1,77%	-0,56	31,02	31,31	29,31	31,64	232M	28.183
30/12/2021	1,81%	0,56	31,58	31,10	31,02	32,78	336M	18.592
29/12/2021	-0,03%	-0,01	31,02	31,02	30,52	31,68	84M	11.681
28/12/2021	-2,73%	-0,87	31,03	32,03	30,85	32,29	96M	11.953
27/12/2021	3,81%	1,17	31,90	30,73	30,66	32,55	129M	15.757
23/12/2021	0,36%	0,11	30,73	30,59	29,68	31,19	85M	9.229
22/12/2021	-0,58%	-0,18	30,62	31,10	30,28	31,54	102M	14.376
21/12/2021	-0,93%	-0,29	30,80	31,62	29,68	31,71	154M	15.982
20/12/2021	-	-	31,09	30,31	30,31	31,79	106M	12.177

Date,Open,High,Low,Close,Volume
04-Jul-22,12.70,13.03,12.39,12.54,83119025
01-Jul-22,13.30,13.33,12.72,12.73,133664903
30-Jun-22,13.20,13.67,12.77,13.43,156645574
29-Jun-22,13.45,13.77,13.16,13.44,85542370
28-Jun-22,14.20,14.45,13.31,13.42,158803860
27-Jun-22,13.78,14.18,13.71,14.03,90228842
24-Jun-22,14.15,14.27,13.45,13.73,112895160
23-Jun-22,13.47,14.22,13.17,13.93,176800450
22-Jun-22,13.11,13.75,12.75,13.34,129130588
21-Jun-22,13.50,14.04,13.27,13.37,145727713
20-Jun-22,13.56,14.00,13.05,13.32,108566882
17-Jun-22,13.36,13.85,13.12,13.53,142659192
15-Jun-22,13.56,14.23,13.42,13.92,233923018
14-Jun-22,13.99,14.12,13.17,13.30,219510951
13-Jun-22,14.50,14.64,13.84,13.89,225752491
10-Jun-22,16.91,17.31,15.22,15.22,347779328
09-Jun-22,16.66,17.47,16.35,17.03,310372777
08-Jun-22,16.91,17.29,16.65,16.69,152862285
07-Jun-22,17.15,17.38,16.85,17.08,192254380
06-Jun-22,18.59,18.65,17.44,17.50,161077971
03-Jun-22,19.36,19.37,18.40,18.40,227908130
02-Jun-22,19.49,19.88,18.85,19.54,352086340
01-Jun-22,20.16,20.21,19.30,19.34,196729175
31-May-22,20.68,21.29,20.09,20.10,352293159
30-May-22,21.65,22.16,20.40,20.70,169749734
27-May-22,21.58,22.00,21.20,21.49,316950566
26-May-22,21.96,22.40,21.49,21.50,291210693
25-May-22,22.65,22.73,21.66,21.89,312047848
24-May-22,23.70,23.78,22.63,22.88,384177506
23-May-22,23.59,24.23,23.24,24.07,130944987
20-May-22,23.45,23.67,22.80,23.47,170006475
19-May-22,22.91,23.59,22.75,23.09,134920453
18-May-22,22.94,23.50,22.56,22.95,236561952
17-May-22,24.19,24.25,23.02,23.02,197343494
16-May-22,23.10,23.96,22.20,23.66,173016903
13-May-22,22.93,24.62,22.74,23.05,276346961
12-May-22,21.17,23.26,21.01,22.67,319442673
11-May-22,21.00,22.13,20.92,21.60,160605664
10-May-22,21.23,22.03,20.28,21.43,162548754
09-May-22,21.93,22.11,20.71,20.86,155145110
06-May-22,23.29,23.40,22.29,22.38,152670781
05-May-22,24.40,24.43,22.92,23.29,152560186
04-May-22,23.06,25.22,22.52,25.09,234146736
03-May-22,24.15,24.15,22.97,23.33,124069441
02-May-22,23.99,24.21,23.22,24.01,160155153
29-Apr-22,25.62,25.97,23.92,24.00,155146597
28-Apr-22,25.31,25.93,24.43,25.21,129057267
27-Apr-22,25.52,26.89,24.96,25.02,204349900
26-Apr-22,26.12,26.48,24.75,25.04,203628828
25-Apr-22,26.50,27.06,26.02,26.39,129273877
22-Apr-22,27.00,27.42,26.33,26.67,127996239
20-Apr-22,28.11,28.45,27.05,27.24,154521075
19-Apr-22,28.01,28.55,27.56,28.01,91256509
18-Apr-22,28.17,28.73,27.66,28.36,120138148
14-Apr-22,29.06,29.32,28.01,28.15,154285807
13-Apr-22,29.10,30.30,28.34,29.24,244019444
12-Apr-22,28.83,29.90,28.40,28.70,275121161
11-Apr-22,28.05,28.94,27.54,28.10,161192300
08-Apr-22,30.65,30.70,28.40,28.58,316185082
07-Apr-22,30.27,31.45,29.62,30.97,206908528
06-Apr-22,30.69,30.87,29.01,30.25,326990168
05-Apr-22,33.25,34.19,31.05,31.31,250941715
04-Apr-22,34.20,34.50,33.20,33.40,186386696
01-Apr-22,32.95,34.23,32.95,34.00,321205865
31-Mar-22,34.66,34.89,32.32,32.65,265398907
30-Mar-22,34.42,35.25,33.83,34.55,270173579
29-Mar-22,33.00,35.20,32.74,34.65,449367225
28-Mar-22,32.50,32.52,31.38,31.96,128430934
25-Mar-22,30.20,32.91,30.20,32.28,446470516
24-Mar-22,28.75,30.50,28.17,30.40,267168580
23-Mar-22,28.15,28.78,27.50,28.67,149776892
22-Mar-22,26.75,28.46,26.75,28.32,174405306
21-Mar-22,26.69,27.27,26.10,26.55,117355951
18-Mar-22,24.54,27.09,24.16,26.96,242521485
17-Mar-22,24.35,24.88,23.80,24.63,218155571
16-Mar-22,23.42,24.56,23.32,24.41,188853166
15-Mar-22,23.55,24.26,23.09,23.25,147032403
14-Mar-22,24.97,25.18,23.82,23.85,139441877
11-Mar-22,27.05,27.63,24.80,24.88,201050936
10-Mar-22,27.54,27.54,26.11,26.70,166152393
09-Mar-22,27.29,28.40,27.20,27.51,210293222
08-Mar-22,27.50,28.00,26.26,26.93,270912473
07-Mar-22,29.89,29.94,26.91,27.01,300584995
04-Mar-22,31.12,31.68,29.68,30.09,195425425
03-Mar-22,32.45,32.86,31.05,31.10,199570695
02-Mar-22,30.50,32.75,30.10,32.45,178231404
25-Feb-22,30.42,30.57,29.00,30.50,347500881
24-Feb-22,28.11,30.61,27.51,30.20,219574971
23-Feb-22,30.15,32.24,29.53,29.69,380575449
22-Feb-22,31.52,31.66,29.79,29.79,321588830
21-Feb-22,32.50,32.60,31.35,31.49,147653036
18-Feb-22,34.60,34.81,33.33,33.72,114387606
17-Feb-22,35.60,36.18,33.92,34.28,157938215
16-Feb-22,35.96,36.35,35.30,35.44,166356685
15-Feb-22,34.09,35.96,34.09,35.86,235684580
14-Feb-22,32.56,34.07,32.30,33.72,140608893
11-Feb-22,33.97,34.18,32.00,32.54,214457027
10-Feb-22,34.07,34.66,33.40,33.95,248968192
09-Feb-22,33.22,34.29,33.08,34.03,155437679
08-Feb-22,32.07,33.53,31.12,33.27,216345863
07-Feb-22,32.30,32.76,31.73,32.20,125527153
04-Feb-22,32.16,32.21,30.53,32.15,220418357
03-Feb-22,31.36,32.37,30.67,32.00,214008930
02-Feb-22,31.33,32.44,30.58,31.21,231199266
01-Feb-22,31.52,32.00,30.47,31.09,236268683
31-Jan-22,31.51,32.19,31.28,31.71,219873234
28-Jan-22,33.45,33.45,31.37,31.41,328177582
27-Jan-22,34.69,34.69,33.35,33.47,247106139
26-Jan-22,35.57,36.03,33.83,34.06,334097406
25-Jan-22,33.76,35.30,33.12,35.30,344740486
24-Jan-22,35.10,35.22,33.53,34.27,346167052
21-Jan-22,34.10,35.50,33.54,34.97,828256390
20-Jan-22,33.22,35.06,33.00,34.18,345338629
19-Jan-22,30.76,33.76,30.72,33.20,378550458
18-Jan-22,30.25,31.17,29.66,30.21,119606684
17-Jan-22,30.29,30.93,29.95,30.47,82681724
14-Jan-22,29.52,30.59,29.04,30.31,127465158
13-Jan-22,29.28,29.72,28.73,29.59,170182761
12-Jan-22,28.06,30.05,27.89,29.48,290454712
11-Jan-22,27.00,28.68,26.86,28.05,260141395
10-Jan-22,27.30,27.94,26.44,27.14,319132110
07-Jan-22,28.90,28.99,27.40,27.70,219542278
06-Jan-22,28.78,29.45,28.02,29.26,137288931
05-Jan-22,29.99,30.08,28.45,28.62,158325185
04-Jan-22,31.03,31.97,29.84,29.96,164972933
03-Jan-22,31.31,31.64,29.31,31.02,231520002
30-Dec-21,31.10,32.78,31.02,31.58,335525410
29-Dec-21,31.02,31.68,30.52,31.02,84460551
28-Dec-21,32.03,32.29,30.85,31.03,96055485
27-Dec-21,30.73,32.55,30.66,31.90,128765529
23-Dec-21,30.59,31.19,29.68,30.73,84732239
22-Dec-21,31.10,31.54,30.28,30.62,102190685
21-Dec-21,31.62,31.71,29.68,30.80,154084543
20-Dec-21,30.31,31.79,30.31,31.09,105719670

*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: AMER3