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: AMER3

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
17/02/20253,17%0,175,535,385,385,9022M3.625
14/02/2025-1,47%-0,085,365,475,275,5418M3.005
13/02/20252,45%0,135,445,325,245,6111M2.651
12/02/2025-6,35%-0,365,315,605,315,649M2.158
11/02/2025-1,90%-0,115,675,785,575,8312M2.670
10/02/2025-3,18%-0,195,785,995,786,1312M2.139
07/02/2025-3,71%-0,235,976,175,916,3411M2.943
06/02/2025-0,64%-0,046,206,276,166,2913M2.468
05/02/2025-2,19%-0,146,246,416,146,419M1.267
04/02/2025-0,62%-0,046,386,416,316,478M1.407
03/02/2025-1,38%-0,096,426,556,386,6310M1.879
31/01/20250,15%0,016,516,546,466,588M1.560
30/01/20252,85%0,186,506,356,356,6213M2.347
29/01/2025-2,77%-0,186,326,486,316,5610M1.790
28/01/2025-2,11%-0,146,506,656,446,7213M2.209
27/01/20254,57%0,296,646,336,266,6417M2.929
24/01/2025-0,78%-0,056,356,346,296,5712M2.154
23/01/2025-4,48%-0,306,406,776,356,8018M3.628
22/01/20252,92%0,196,706,436,386,8936M6.238
21/01/202512,24%0,716,515,775,747,2575M12.746
20/01/20251,58%0,095,805,625,625,858M1.587
17/01/20252,33%0,135,715,635,565,728M1.947
16/01/2025-2,45%-0,145,585,725,485,727M1.823
15/01/20253,06%0,175,725,555,555,7913M2.771
14/01/20251,28%0,075,555,505,485,649M1.720
13/01/2025-0,72%-0,045,485,625,465,626M1.860
10/01/2025-1,60%-0,095,525,725,465,7211M2.450
09/01/20250,18%0,015,615,555,535,8911M2.874
08/01/2025-1,93%-0,115,605,705,525,749M2.583
07/01/2025-2,73%-0,165,715,925,715,9316M4.647
06/01/20252,26%0,135,875,905,775,9619M5.273
03/01/20250,17%0,015,745,705,595,9120M4.817
02/01/2025-7,58%-0,475,736,595,706,6331M7.754
30/12/202420,39%1,056,204,934,937,9464M15.022
27/12/2024-0,96%-0,055,155,254,785,5124M7.619
26/12/2024-12,75%-0,765,206,005,206,0516M4.246
23/12/2024-10,11%-0,675,966,635,936,6511M3.343
20/12/20240,45%0,036,636,636,486,8513M4.232
19/12/20243,12%0,206,606,416,306,7715M4.319
18/12/2024-9,86%-0,706,407,006,057,1312M3.656
17/12/2024-6,70%-0,517,107,616,987,6616M4.884
16/12/2024-5,35%-0,437,618,007,538,128M2.182
13/12/2024-2,19%-0,188,048,398,008,5311M2.152
12/12/2024-7,64%-0,688,228,708,228,8314M2.721
11/12/2024-6,41%-0,618,909,508,689,5046M6.372
10/12/202423,67%1,829,517,587,589,5132M5.067
09/12/2024-1,66%-0,137,697,827,467,8710M1.820
06/12/2024-2,25%-0,187,828,027,608,049M1.972
05/12/20240,50%0,048,008,037,988,168M1.788
04/12/2024-1,00%-0,087,968,107,938,209M1.853
03/12/20240,50%0,048,048,197,958,3311M2.336
02/12/2024-3,26%-0,278,008,358,008,4415M2.693
29/11/20244,68%0,378,277,987,958,3521M2.816
28/11/2024-11,34%-1,017,908,807,908,9322M3.405
27/11/2024-1,76%-0,168,919,158,619,2030M4.054
26/11/20241,91%0,179,078,808,769,4250M6.638
25/11/20242,30%0,208,909,998,909,9956M6.989
22/11/202414,78%1,128,707,837,439,16111M13.507
21/11/2024-16,70%-1,527,588,967,429,35102M13.728
19/11/2024-4,41%-0,429,1010,329,1011,57139M18.777
18/11/20241,17%0,119,5212,009,5218,14300M36.139
14/11/2024180,06%6,059,413,993,749,94381M45.625
13/11/20240,60%0,023,363,303,173,3955M7.259
12/11/2024-3,75%-0,133,343,393,253,5255M8.938
11/11/202410,86%0,343,473,153,123,4756M8.464
08/11/2024-3,40%-0,113,133,233,073,2446M7.181
07/11/2024-0,92%-0,033,243,263,223,3639M7.139
06/11/2024-3,82%-0,133,273,383,263,4025M5.528
05/11/2024-5,03%-0,183,403,573,403,5740M8.902
04/11/20242,87%0,103,583,533,483,6221M6.201
01/11/2024-5,95%-0,223,483,733,453,7411M3.784
31/10/2024-4,64%-0,183,703,893,703,908M2.037
30/10/20240,52%0,023,883,853,854,1119M4.642
29/10/2024-0,52%-0,023,863,903,833,932M893
28/10/20240,52%0,023,883,863,863,957M1.987
25/10/20242,12%0,083,863,733,733,915M1.502
24/10/20240,27%0,013,783,793,693,796M1.516
23/10/2024-1,82%-0,073,773,843,773,843M1.225
22/10/2024-0,78%-0,033,843,903,813,908M2.694
21/10/20240,52%0,023,873,863,833,944M1.451
18/10/2024-2,53%-0,103,853,943,843,945M1.452
17/10/20243,67%0,143,953,793,743,956M2.289
16/10/2024-1,80%-0,073,813,883,783,895M1.561
15/10/2024-2,27%-0,093,883,993,824,0210M2.720
14/10/2024-4,57%-0,193,974,163,914,1614M3.464
11/10/20244,79%0,194,163,973,914,1710M1.824
10/10/20243,39%0,133,973,823,763,9712M2.630
09/10/2024-4,95%-0,203,844,003,804,019M2.770
08/10/2024-2,65%-0,114,044,114,004,168M2.167
07/10/2024-4,16%-0,184,154,354,134,465M1.646
04/10/20240,46%0,024,334,304,214,385M1.278
03/10/2024-3,36%-0,154,314,454,254,477M2.098
02/10/2024-2,19%-0,104,464,624,444,658M1.963
01/10/2024-1,94%-0,094,564,694,354,7719M3.387
30/09/2024-9,71%-0,504,655,124,655,1715M4.294
27/09/20240,00%0,005,155,125,105,248M1.469
26/09/2024-3,20%-0,175,155,305,095,3611M1.840
25/09/2024-4,14%-0,235,325,675,305,6711M1.936
24/09/20242,21%0,125,555,555,455,6412M1.698
23/09/2024-6,06%-0,355,435,805,425,8814M2.116
20/09/2024-7,22%-0,455,786,225,706,2820M2.712
19/09/2024-4,45%-0,296,236,526,196,5815M2.233
18/09/2024-0,91%-0,066,526,576,486,6118M1.657
17/09/2024-0,75%-0,056,586,616,506,6422M2.796
16/09/20240,76%0,056,636,596,536,6919M2.326
13/09/2024-0,90%-0,066,586,706,556,7231M2.929
12/09/20240,76%0,056,646,626,566,7416M2.382
11/09/20240,15%0,016,596,596,506,7424M2.871
10/09/2024-4,50%-0,316,586,956,537,0592M7.271
09/09/20243,77%0,256,896,786,636,8926M4.090
06/09/20240,76%0,056,646,646,597,1454M6.542
05/09/20241,23%0,086,596,606,516,8449M5.677
04/09/20241,09%0,076,516,706,506,9469M8.203
03/09/2024-7,74%-0,546,447,186,447,18110M15.103
02/09/202420,97%1,216,985,775,777,25120M20.348
30/08/2024-3,83%-0,235,776,095,766,2264M11.492
29/08/2024-15,49%-1,106,007,096,007,33148M22.068
28/08/20241,43%0,107,107,066,727,58104M18.354
27/08/202413.900,00%6,957,005,405,407,65102M25.277
26/08/2024-16,67%-0,010,050,060,050,0722M17.097
23/08/2024-14,29%-0,010,060,070,050,0854M25.528
22/08/2024-12,50%-0,010,070,080,070,0946M17.852
21/08/2024-11,11%-0,010,080,090,070,1049M16.790
20/08/2024-10,00%-0,010,090,100,090,1130M15.715
19/08/2024-28,57%-0,040,100,140,090,1592M31.598
16/08/20240,00%0,000,140,150,130,1665M24.464
15/08/2024-57,58%-0,190,140,100,090,16174M46.710
14/08/2024-19,51%-0,080,330,370,330,3794M19.508
13/08/2024-10,87%-0,050,410,440,410,4666M7.255
12/08/2024-14,81%-0,080,460,460,420,5466M9.412
09/08/2024-8,47%-0,050,540,590,540,5931M4.534
08/08/2024-1,67%-0,010,590,590,580,618M1.278
07/08/20240,00%0,000,600,600,580,6110M7.319
06/08/2024--0,600,600,590,639M2.484


*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