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
18/04/2024	-1,89%	-0,01	0,52	0,54	0,52	0,54	5M	2.282
17/04/2024	1,92%	0,01	0,53	0,53	0,52	0,56	13M	3.879
16/04/2024	4,00%	0,02	0,52	0,50	0,49	0,54	14M	3.651
15/04/2024	-5,66%	-0,03	0,50	0,53	0,50	0,54	12M	4.888
12/04/2024	-5,36%	-0,03	0,53	0,56	0,53	0,56	9M	4.407
11/04/2024	0,00%	0,00	0,56	0,55	0,55	0,58	9M	2.976
10/04/2024	-3,45%	-0,02	0,56	0,57	0,55	0,58	8M	2.966
09/04/2024	3,57%	0,02	0,58	0,56	0,55	0,59	9M	1.580
08/04/2024	0,00%	0,00	0,56	0,57	0,55	0,57	4M	2.445
05/04/2024	-1,75%	-0,01	0,56	0,58	0,56	0,58	8M	3.410
04/04/2024	0,00%	0,00	0,57	0,57	0,56	0,60	8M	5.331

03/04/2024	-3,39%	-0,02	0,57	0,60	0,57	0,62	9M	2.393
02/04/2024	-3,28%	-0,02	0,59	0,61	0,57	0,62	7M	2.518
01/04/2024	-6,15%	-0,04	0,61	0,66	0,59	0,67	19M	3.889
28/03/2024	18,18%	0,10	0,65	0,55	0,54	0,67	42M	11.125
27/03/2024	0,00%	0,00	0,55	0,55	0,54	0,57	3M	1.711
26/03/2024	1,85%	0,01	0,55	0,54	0,52	0,55	7M	2.579
25/03/2024	1,89%	0,01	0,54	0,54	0,53	0,54	2M	1.337
22/03/2024	-5,36%	-0,03	0,53	0,57	0,53	0,59	11M	3.454
21/03/2024	1,82%	0,01	0,56	0,55	0,54	0,58	10M	5.712
20/03/2024	5,77%	0,03	0,55	0,52	0,51	0,55	7M	1.887
19/03/2024	-1,89%	-0,01	0,52	0,54	0,52	0,54	4M	2.501
18/03/2024	0,00%	0,00	0,53	0,54	0,53	0,55	3M	3.332
15/03/2024	-1,85%	-0,01	0,53	0,54	0,53	0,55	3M	873
14/03/2024	-1,82%	-0,01	0,54	0,55	0,54	0,57	4M	1.817
13/03/2024	0,00%	0,00	0,55	0,54	0,53	0,55	4M	3.123
12/03/2024	0,00%	0,00	0,55	0,55	0,54	0,56	2M	985
11/03/2024	0,00%	0,00	0,55	0,55	0,54	0,56	3M	1.589
08/03/2024	-1,79%	-0,01	0,55	0,56	0,55	0,57	4M	1.509
07/03/2024	-3,45%	-0,02	0,56	0,59	0,55	0,60	10M	7.932
06/03/2024	3,57%	0,02	0,58	0,57	0,56	0,61	16M	9.840
05/03/2024	3,70%	0,02	0,56	0,55	0,54	0,57	8M	2.517
04/03/2024	0,00%	0,00	0,54	0,54	0,52	0,55	7M	3.448
01/03/2024	5,88%	0,03	0,54	0,51	0,50	0,55	11M	5.821
29/02/2024	0,00%	0,00	0,51	0,51	0,50	0,52	6M	2.507
28/02/2024	-1,92%	-0,01	0,51	0,51	0,50	0,52	8M	12.021
27/02/2024	4,00%	0,02	0,52	0,51	0,50	0,53	8M	2.966
26/02/2024	-3,85%	-0,02	0,50	0,56	0,50	0,56	22M	6.170
23/02/2024	0,00%	0,00	0,52	0,53	0,51	0,54	15M	4.055
22/02/2024	-1,89%	-0,01	0,52	0,53	0,52	0,55	14M	4.828
21/02/2024	-10,17%	-0,06	0,53	0,59	0,53	0,60	28M	6.806
20/02/2024	-1,67%	-0,01	0,59	0,59	0,58	0,61	10M	5.220
19/02/2024	1,69%	0,01	0,60	0,58	0,58	0,63	11M	3.965
16/02/2024	3,51%	0,02	0,59	0,58	0,56	0,61	14M	6.584
15/02/2024	-5,00%	-0,03	0,57	0,61	0,55	0,62	20M	6.585
14/02/2024	-7,69%	-0,05	0,60	0,65	0,59	0,66	15M	4.209
09/02/2024	-4,41%	-0,03	0,65	0,68	0,64	0,70	16M	4.037
08/02/2024	-4,23%	-0,03	0,68	0,71	0,66	0,72	13M	3.522
07/02/2024	-2,74%	-0,02	0,71	0,72	0,70	0,73	13M	4.962
06/02/2024	1,39%	0,01	0,73	0,73	0,72	0,75	13M	3.761
05/02/2024	-8,86%	-0,07	0,72	0,79	0,72	0,80	22M	8.244
02/02/2024	-2,47%	-0,02	0,79	0,81	0,78	0,81	10M	4.631
01/02/2024	-1,22%	-0,01	0,81	0,82	0,80	0,83	6M	2.648
31/01/2024	2,50%	0,02	0,82	0,80	0,80	0,83	9M	1.878
30/01/2024	-3,61%	-0,03	0,80	0,82	0,79	0,82	7M	2.761
29/01/2024	0,00%	0,00	0,83	0,83	0,81	0,83	3M	1.175
26/01/2024	3,75%	0,03	0,83	0,80	0,79	0,83	9M	3.105
25/01/2024	0,00%	0,00	0,80	0,81	0,79	0,81	7M	1.855
24/01/2024	-2,44%	-0,02	0,80	0,82	0,79	0,83	7M	2.103
23/01/2024	0,00%	0,00	0,82	0,82	0,81	0,82	4M	2.377
22/01/2024	-1,20%	-0,01	0,82	0,83	0,81	0,84	7M	3.645
19/01/2024	2,47%	0,02	0,83	0,82	0,80	0,83	5M	2.932
18/01/2024	1,25%	0,01	0,81	0,81	0,80	0,82	5M	2.602
17/01/2024	-4,76%	-0,04	0,80	0,83	0,80	0,84	6M	3.013
16/01/2024	-1,18%	-0,01	0,84	0,84	0,82	0,86	11M	3.618
15/01/2024	3,66%	0,03	0,85	0,82	0,80	0,86	27M	3.226
12/01/2024	3,80%	0,03	0,82	0,79	0,77	0,83	19M	4.270
11/01/2024	-5,95%	-0,05	0,79	0,84	0,78	0,84	29M	9.399
10/01/2024	-3,45%	-0,03	0,84	0,86	0,82	0,87	16M	2.777
09/01/2024	0,00%	0,00	0,87	0,86	0,85	0,88	18M	3.216
08/01/2024	0,00%	0,00	0,87	0,88	0,85	0,89	29M	3.244
05/01/2024	-1,14%	-0,01	0,87	0,88	0,87	0,91	22M	2.840
04/01/2024	-2,22%	-0,02	0,88	0,90	0,88	0,90	11M	4.442
03/01/2024	0,00%	0,00	0,90	0,90	0,87	0,91	20M	6.067
02/01/2024	-1,10%	-0,01	0,90	0,91	0,90	0,92	8M	4.673
28/12/2023	-1,09%	-0,01	0,91	0,92	0,90	0,93	14M	4.950
27/12/2023	1,10%	0,01	0,92	0,91	0,90	0,92	11M	3.214
26/12/2023	-1,09%	-0,01	0,91	0,93	0,91	0,94	15M	7.458
22/12/2023	-1,08%	-0,01	0,92	0,94	0,91	0,95	29M	3.742
21/12/2023	-2,11%	-0,02	0,93	0,96	0,92	0,97	24M	4.139
20/12/2023	5,56%	0,05	0,95	0,94	0,92	0,99	88M	9.055
19/12/2023	-5,26%	-0,05	0,90	0,98	0,90	1,01	62M	16.953
18/12/2023	5,56%	0,05	0,95	0,92	0,91	0,96	29M	6.231
15/12/2023	0,00%	0,00	0,90	0,91	0,89	0,92	12M	2.717
14/12/2023	-3,23%	-0,03	0,90	0,94	0,89	0,94	18M	6.735
13/12/2023	2,20%	0,02	0,93	0,92	0,91	0,95	15M	4.214
12/12/2023	-1,09%	-0,01	0,91	0,92	0,90	0,93	6M	3.554
11/12/2023	0,00%	0,00	0,92	0,92	0,90	0,95	14M	5.382
08/12/2023	-1,08%	-0,01	0,92	0,94	0,92	0,97	11M	3.966
07/12/2023	3,33%	0,03	0,93	0,90	0,89	0,93	20M	5.262
06/12/2023	-1,10%	-0,01	0,90	0,91	0,90	0,92	8M	4.194
05/12/2023	-1,09%	-0,01	0,91	0,92	0,90	0,93	12M	7.542
04/12/2023	-1,08%	-0,01	0,92	0,93	0,90	0,95	15M	5.093
01/12/2023	1,09%	0,01	0,93	0,93	0,91	0,94	12M	4.776
30/11/2023	-1,08%	-0,01	0,92	0,94	0,91	0,96	14M	2.900
29/11/2023	0,00%	0,00	0,93	0,93	0,90	0,99	36M	8.148
28/11/2023	-10,58%	-0,11	0,93	1,05	0,92	1,07	58M	17.021
27/11/2023	-5,45%	-0,06	1,04	1,22	1,03	1,23	74M	13.891
24/11/2023	0,92%	0,01	1,10	1,10	1,07	1,13	38M	4.063
23/11/2023	0,00%	0,00	1,09	1,09	1,05	1,19	48M	7.534
22/11/2023	-7,63%	-0,09	1,09	1,23	1,06	1,28	73M	15.682
21/11/2023	16,83%	0,17	1,18	1,06	1,06	1,20	80M	11.902
20/11/2023	8,60%	0,08	1,01	0,97	0,95	1,03	30M	8.298
17/11/2023	9,41%	0,08	0,93	0,86	0,85	1,00	37M	8.295
16/11/2023	6,25%	0,05	0,85	0,82	0,81	0,89	21M	5.007
14/11/2023	0,00%	0,00	0,80	0,80	0,80	0,82	5M	1.933
13/11/2023	-2,44%	-0,02	0,80	0,81	0,79	0,81	5M	2.126
10/11/2023	3,80%	0,03	0,82	0,81	0,79	0,82	6M	2.072
09/11/2023	-5,95%	-0,05	0,79	0,84	0,79	0,85	11M	3.447
08/11/2023	-1,18%	-0,01	0,84	0,86	0,81	0,94	20M	4.904
07/11/2023	2,41%	0,02	0,85	0,83	0,82	0,89	7M	2.679
06/11/2023	-2,35%	-0,02	0,83	0,86	0,83	0,87	3M	2.356
03/11/2023	2,41%	0,02	0,85	0,86	0,84	0,88	7M	2.951
01/11/2023	-2,35%	-0,02	0,83	0,84	0,81	0,87	6M	2.278
31/10/2023	0,00%	0,00	0,85	0,89	0,85	0,92	10M	3.808
30/10/2023	10,39%	0,08	0,85	0,79	0,78	0,91	21M	4.559
27/10/2023	-1,28%	-0,01	0,77	0,78	0,77	0,79	2M	1.357
26/10/2023	2,63%	0,02	0,78	0,77	0,76	0,80	5M	1.783
25/10/2023	-2,56%	-0,02	0,76	0,78	0,76	0,78	3M	1.845
24/10/2023	0,00%	0,00	0,78	0,80	0,77	0,80	4M	3.145
23/10/2023	-2,50%	-0,02	0,78	0,80	0,78	0,80	2M	1.829
20/10/2023	2,56%	0,02	0,80	0,78	0,77	0,80	3M	2.115
19/10/2023	-1,27%	-0,01	0,78	0,80	0,78	0,81	3M	2.132
18/10/2023	2,60%	0,02	0,79	0,77	0,77	0,82	7M	1.814
17/10/2023	0,00%	0,00	0,77	0,77	0,75	0,78	5M	1.654
16/10/2023	-2,53%	-0,02	0,77	0,80	0,77	0,82	6M	2.592
13/10/2023	-7,06%	-0,06	0,79	0,83	0,78	0,85	6M	4.490
11/10/2023	6,25%	0,05	0,85	0,92	0,84	0,95	22M	7.177
10/10/2023	3,90%	0,03	0,80	0,79	0,77	0,82	6M	3.285
09/10/2023	4,05%	0,03	0,77	0,72	0,72	0,78	5M	3.260
06/10/2023	-2,63%	-0,02	0,74	0,76	0,72	0,76	3M	2.933
05/10/2023	1,33%	0,01	0,76	0,75	0,75	0,77	3M	1.883
04/10/2023	-2,60%	-0,02	0,75	0,75	0,72	0,78	10M	4.822
03/10/2023	-	-	0,77	0,80	0,76	0,81	10M	8.760

Date,Open,High,Low,Close,Volume
18-Apr-24,0.54,0.54,0.52,0.52,5453696
17-Apr-24,0.53,0.56,0.52,0.53,12616339
16-Apr-24,0.50,0.54,0.49,0.52,14419752
15-Apr-24,0.53,0.54,0.50,0.50,11645994
12-Apr-24,0.56,0.56,0.53,0.53,8511818
11-Apr-24,0.55,0.58,0.55,0.56,8560373
10-Apr-24,0.57,0.58,0.55,0.56,8012880
09-Apr-24,0.56,0.59,0.55,0.58,8606687
08-Apr-24,0.57,0.57,0.55,0.56,3804219
05-Apr-24,0.58,0.58,0.56,0.56,8231151
04-Apr-24,0.57,0.60,0.56,0.57,7900657
03-Apr-24,0.60,0.62,0.57,0.57,9053233
02-Apr-24,0.61,0.62,0.57,0.59,7474131
01-Apr-24,0.66,0.67,0.59,0.61,19167626
28-Mar-24,0.55,0.67,0.54,0.65,42421257
27-Mar-24,0.55,0.57,0.54,0.55,3325512
26-Mar-24,0.54,0.55,0.52,0.55,7291403
25-Mar-24,0.54,0.54,0.53,0.54,2091788
22-Mar-24,0.57,0.59,0.53,0.53,11459225
21-Mar-24,0.55,0.58,0.54,0.56,10324444
20-Mar-24,0.52,0.55,0.51,0.55,6600906
19-Mar-24,0.54,0.54,0.52,0.52,3727926
18-Mar-24,0.54,0.55,0.53,0.53,3255707
15-Mar-24,0.54,0.55,0.53,0.53,2999715
14-Mar-24,0.55,0.57,0.54,0.54,3924313
13-Mar-24,0.54,0.55,0.53,0.55,4271608
12-Mar-24,0.55,0.56,0.54,0.55,1504608
11-Mar-24,0.55,0.56,0.54,0.55,2768147
08-Mar-24,0.56,0.57,0.55,0.55,3916659
07-Mar-24,0.59,0.60,0.55,0.56,9740468
06-Mar-24,0.57,0.61,0.56,0.58,15635543
05-Mar-24,0.55,0.57,0.54,0.56,8273983
04-Mar-24,0.54,0.55,0.52,0.54,6719804
01-Mar-24,0.51,0.55,0.50,0.54,10536456
29-Feb-24,0.51,0.52,0.50,0.51,6232776
28-Feb-24,0.51,0.52,0.50,0.51,8443174
27-Feb-24,0.51,0.53,0.50,0.52,8202679
26-Feb-24,0.56,0.56,0.50,0.50,21860623
23-Feb-24,0.53,0.54,0.51,0.52,14876815
22-Feb-24,0.53,0.55,0.52,0.52,14006652
21-Feb-24,0.59,0.60,0.53,0.53,28060477
20-Feb-24,0.59,0.61,0.58,0.59,9629677
19-Feb-24,0.58,0.63,0.58,0.60,10822773
16-Feb-24,0.58,0.61,0.56,0.59,14218893
15-Feb-24,0.61,0.62,0.55,0.57,19602606
14-Feb-24,0.65,0.66,0.59,0.60,15128874
09-Feb-24,0.68,0.70,0.64,0.65,16258944
08-Feb-24,0.71,0.72,0.66,0.68,13307906
07-Feb-24,0.72,0.73,0.70,0.71,13477623
06-Feb-24,0.73,0.75,0.72,0.73,13198456
05-Feb-24,0.79,0.80,0.72,0.72,21503314
02-Feb-24,0.81,0.81,0.78,0.79,10301209
01-Feb-24,0.82,0.83,0.80,0.81,6170088
31-Jan-24,0.80,0.83,0.80,0.82,8594791
30-Jan-24,0.82,0.82,0.79,0.80,6590555
29-Jan-24,0.83,0.83,0.81,0.83,3459967
26-Jan-24,0.80,0.83,0.79,0.83,8647863
25-Jan-24,0.81,0.81,0.79,0.80,6501368
24-Jan-24,0.82,0.83,0.79,0.80,7389295
23-Jan-24,0.82,0.82,0.81,0.82,3870355
22-Jan-24,0.83,0.84,0.81,0.82,6618874
19-Jan-24,0.82,0.83,0.80,0.83,5437311
18-Jan-24,0.81,0.82,0.80,0.81,5062876
17-Jan-24,0.83,0.84,0.80,0.80,6303021
16-Jan-24,0.84,0.86,0.82,0.84,10601505
15-Jan-24,0.82,0.86,0.80,0.85,26598045
12-Jan-24,0.79,0.83,0.77,0.82,19234197
11-Jan-24,0.84,0.84,0.78,0.79,29262877
10-Jan-24,0.86,0.87,0.82,0.84,16376146
09-Jan-24,0.86,0.88,0.85,0.87,18205220
08-Jan-24,0.88,0.89,0.85,0.87,29077807
05-Jan-24,0.88,0.91,0.87,0.87,21760252
04-Jan-24,0.90,0.90,0.88,0.88,11468853
03-Jan-24,0.90,0.91,0.87,0.90,20366811
02-Jan-24,0.91,0.92,0.90,0.90,8283113
28-Dec-23,0.92,0.93,0.90,0.91,14262315
27-Dec-23,0.91,0.92,0.90,0.92,10601805
26-Dec-23,0.93,0.94,0.91,0.91,14887672
22-Dec-23,0.94,0.95,0.91,0.92,29417512
21-Dec-23,0.96,0.97,0.92,0.93,23780317
20-Dec-23,0.94,0.99,0.92,0.95,88471946
19-Dec-23,0.98,1.01,0.90,0.90,61854579
18-Dec-23,0.92,0.96,0.91,0.95,28658569
15-Dec-23,0.91,0.92,0.89,0.90,11607249
14-Dec-23,0.94,0.94,0.89,0.90,17570240
13-Dec-23,0.92,0.95,0.91,0.93,15077226
12-Dec-23,0.92,0.93,0.90,0.91,6172986
11-Dec-23,0.92,0.95,0.90,0.92,13786797
08-Dec-23,0.94,0.97,0.92,0.92,10842753
07-Dec-23,0.90,0.93,0.89,0.93,20275179
06-Dec-23,0.91,0.92,0.90,0.90,8086308
05-Dec-23,0.92,0.93,0.90,0.91,12316435
04-Dec-23,0.93,0.95,0.90,0.92,15456791
01-Dec-23,0.93,0.94,0.91,0.93,11798229
30-Nov-23,0.94,0.96,0.91,0.92,13902402
29-Nov-23,0.93,0.99,0.90,0.93,35895746
28-Nov-23,1.05,1.07,0.92,0.93,58254550
27-Nov-23,1.22,1.23,1.03,1.04,73531168
24-Nov-23,1.10,1.13,1.07,1.10,37619034
23-Nov-23,1.09,1.19,1.05,1.09,48499885
22-Nov-23,1.23,1.28,1.06,1.09,72739943
21-Nov-23,1.06,1.20,1.06,1.18,79756511
20-Nov-23,0.97,1.03,0.95,1.01,30381727
17-Nov-23,0.86,1.00,0.85,0.93,37244319
16-Nov-23,0.82,0.89,0.81,0.85,21317551
14-Nov-23,0.80,0.82,0.80,0.80,5229588
13-Nov-23,0.81,0.81,0.79,0.80,4806094
10-Nov-23,0.81,0.82,0.79,0.82,6033071
09-Nov-23,0.84,0.85,0.79,0.79,11462345
08-Nov-23,0.86,0.94,0.81,0.84,19909291
07-Nov-23,0.83,0.89,0.82,0.85,7440277
06-Nov-23,0.86,0.87,0.83,0.83,3165294
03-Nov-23,0.86,0.88,0.84,0.85,6603518
01-Nov-23,0.84,0.87,0.81,0.83,6084705
31-Oct-23,0.89,0.92,0.85,0.85,10069530
30-Oct-23,0.79,0.91,0.78,0.85,21132371
27-Oct-23,0.78,0.79,0.77,0.77,1567454
26-Oct-23,0.77,0.80,0.76,0.78,4860314
25-Oct-23,0.78,0.78,0.76,0.76,2658835
24-Oct-23,0.80,0.80,0.77,0.78,3534182
23-Oct-23,0.80,0.80,0.78,0.78,2222623
20-Oct-23,0.78,0.80,0.77,0.80,2723673
19-Oct-23,0.80,0.81,0.78,0.78,3202734
18-Oct-23,0.77,0.82,0.77,0.79,7183869
17-Oct-23,0.77,0.78,0.75,0.77,4689320
16-Oct-23,0.80,0.82,0.77,0.77,6446121
13-Oct-23,0.83,0.85,0.78,0.79,6044898
11-Oct-23,0.92,0.95,0.84,0.85,22259023
10-Oct-23,0.79,0.82,0.77,0.80,5911121
09-Oct-23,0.72,0.78,0.72,0.77,5313084
06-Oct-23,0.76,0.76,0.72,0.74,2934387
05-Oct-23,0.75,0.77,0.75,0.76,2649882
04-Oct-23,0.75,0.78,0.72,0.75,9503477
03-Oct-23,0.80,0.81,0.76,0.77,10070089

*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