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
21/10/2021	-10,76%	-4,27	35,42	38,05	35,25	39,25	441M	32.114
20/10/2021	1,69%	0,66	39,69	39,46	39,27	40,39	529M	25.716
19/10/2021	-0,10%	-0,04	39,03	38,10	37,82	39,70	586M	26.755
18/10/2021	4,33%	1,62	39,07	38,30	37,20	39,88	949M	48.418
15/10/2021	9,18%	3,15	37,45	34,09	34,09	37,91	390M	22.666
14/10/2021	-1,52%	-0,53	34,30	35,07	33,42	35,50	168M	16.224
13/10/2021	3,08%	1,04	34,83	34,14	34,00	35,27	206M	20.195
11/10/2021	0,15%	0,05	33,79	33,59	32,55	34,55	185M	16.480
08/10/2021	5,80%	1,85	33,74	32,48	32,31	34,10	238M	20.958
07/10/2021	-2,54%	-0,83	31,89	32,70	31,75	33,81	327M	28.092
06/10/2021	7,31%	2,23	32,72	29,52	29,33	32,96	360M	30.393

05/10/2021	3,81%	1,12	30,49	29,70	29,48	31,27	269M	22.294
04/10/2021	-8,30%	-2,66	29,37	31,64	29,23	31,69	291M	23.955
01/10/2021	3,59%	1,11	32,03	31,00	30,70	32,14	119M	12.250
30/09/2021	-0,87%	-0,27	30,92	31,38	30,45	32,10	257M	23.779
29/09/2021	-0,45%	-0,14	31,19	31,83	31,16	33,35	247M	21.308
28/09/2021	-6,20%	-2,07	31,33	32,94	31,12	32,97	237M	21.434
27/09/2021	-2,45%	-0,84	33,40	34,43	33,00	34,61	138M	13.107
24/09/2021	-3,55%	-1,26	34,24	35,21	33,70	35,21	167M	18.865
23/09/2021	-2,63%	-0,96	35,50	36,69	35,23	37,03	312M	18.758
22/09/2021	-0,95%	-0,35	36,46	37,20	35,81	37,53	139M	15.851
21/09/2021	3,81%	1,35	36,81	36,01	35,26	37,79	171M	17.485
20/09/2021	-3,54%	-1,30	35,46	35,90	35,03	36,28	143M	14.348
17/09/2021	-2,65%	-1,00	36,76	37,72	36,31	37,95	237M	19.669
16/09/2021	-4,60%	-1,82	37,76	39,58	37,75	39,58	256M	24.335
15/09/2021	-4,00%	-1,65	39,58	41,25	39,03	41,93	214M	19.004
14/09/2021	-0,41%	-0,17	41,23	41,58	40,81	42,69	147M	14.099
13/09/2021	4,81%	1,90	41,40	40,42	39,80	41,95	220M	21.175
10/09/2021	-3,30%	-1,35	39,50	41,42	39,50	42,20	287M	21.618
09/09/2021	1,84%	0,74	40,85	40,50	38,81	41,00	229M	21.044
08/09/2021	-9,15%	-4,04	40,11	43,90	39,94	43,90	259M	25.328
06/09/2021	5,42%	2,27	44,15	41,78	41,47	44,15	125M	11.211
03/09/2021	1,36%	0,56	41,88	41,91	40,20	42,35	375M	22.027
02/09/2021	-4,04%	-1,74	41,32	43,01	41,00	43,30	156M	18.226
01/09/2021	4,11%	1,70	43,06	42,01	41,18	43,58	201M	18.891
31/08/2021	-4,24%	-1,83	41,36	43,19	41,36	44,29	402M	25.266
30/08/2021	2,69%	1,13	43,19	41,90	40,89	43,60	196M	19.507
27/08/2021	-2,71%	-1,17	42,06	43,27	41,71	43,60	235M	18.938
26/08/2021	1,91%	0,81	43,23	41,91	41,78	44,48	327M	23.199
25/08/2021	-1,35%	-0,58	42,42	43,05	40,83	44,00	205M	21.559
24/08/2021	9,69%	3,80	43,00	39,46	39,33	43,60	254M	24.801
23/08/2021	-4,25%	-1,74	39,20	41,30	39,10	41,77	187M	19.963
20/08/2021	0,29%	0,12	40,94	40,24	39,89	41,49	212M	18.376
19/08/2021	2,23%	0,89	40,82	39,15	38,45	41,32	236M	27.631
18/08/2021	-0,72%	-0,29	39,93	40,24	38,88	42,32	308M	31.701
17/08/2021	-1,95%	-0,80	40,22	40,99	39,00	41,46	228M	23.716
16/08/2021	-4,91%	-2,12	41,02	43,00	40,80	44,35	286M	27.516
13/08/2021	-7,88%	-3,69	43,14	47,49	41,42	47,49	491M	31.832
12/08/2021	2,47%	1,13	46,83	46,37	45,11	47,99	254M	21.794
11/08/2021	1,22%	0,55	45,70	45,36	44,67	45,80	146M	13.428
10/08/2021	-2,42%	-1,12	45,15	46,69	44,94	46,75	138M	12.408
09/08/2021	-0,49%	-0,23	46,27	46,19	45,77	47,03	165M	16.269
06/08/2021	-2,41%	-1,15	46,50	47,91	46,50	48,48	157M	13.305
05/08/2021	-0,29%	-0,14	47,65	48,10	47,10	49,51	148M	13.298
04/08/2021	-2,47%	-1,21	47,79	48,74	47,75	49,33	237M	16.467
03/08/2021	-4,43%	-2,27	49,00	50,70	48,73	51,20	271M	19.923
02/08/2021	4,42%	2,17	51,27	50,20	49,57	51,27	236M	20.022
30/07/2021	-5,38%	-2,79	49,10	51,70	49,10	51,90	214M	13.857
29/07/2021	-2,09%	-1,11	51,89	53,46	51,71	53,46	161M	12.313
28/07/2021	2,18%	1,13	53,00	52,15	51,57	54,20	200M	14.877
27/07/2021	-2,28%	-1,21	51,87	53,08	51,50	53,88	196M	13.173
26/07/2021	-5,18%	-2,90	53,08	56,00	53,08	56,20	259M	16.390
23/07/2021	-2,64%	-1,52	55,98	57,50	55,50	57,51	293M	19.532
22/07/2021	-0,61%	-0,35	57,50	58,15	56,65	58,95	232M	15.871
21/07/2021	-5,67%	-3,48	57,85	61,50	56,22	61,76	577M	32.671
20/07/2021	-0,95%	-0,59	61,33	62,40	60,30	63,20	375M	22.207
19/07/2021	-	-	61,92	67,70	61,92	67,90	534M	23.150

Date,Open,High,Low,Close,Volume
21-Oct-21,38.05,39.25,35.25,35.42,440577157
20-Oct-21,39.46,40.39,39.27,39.69,529413856
19-Oct-21,38.10,39.70,37.82,39.03,586248689
18-Oct-21,38.30,39.88,37.20,39.07,949269562
15-Oct-21,34.09,37.91,34.09,37.45,390170685
14-Oct-21,35.07,35.50,33.42,34.30,167928390
13-Oct-21,34.14,35.27,34.00,34.83,206445938
11-Oct-21,33.59,34.55,32.55,33.79,184953035
08-Oct-21,32.48,34.10,32.31,33.74,237510254
07-Oct-21,32.70,33.81,31.75,31.89,326737788
06-Oct-21,29.52,32.96,29.33,32.72,360411476
05-Oct-21,29.70,31.27,29.48,30.49,269266640
04-Oct-21,31.64,31.69,29.23,29.37,291165151
01-Oct-21,31.00,32.14,30.70,32.03,118786821
30-Sep-21,31.38,32.10,30.45,30.92,256651498
29-Sep-21,31.83,33.35,31.16,31.19,246673835
28-Sep-21,32.94,32.97,31.12,31.33,237004819
27-Sep-21,34.43,34.61,33.00,33.40,137737582
24-Sep-21,35.21,35.21,33.70,34.24,166561016
23-Sep-21,36.69,37.03,35.23,35.50,311740976
22-Sep-21,37.20,37.53,35.81,36.46,139459897
21-Sep-21,36.01,37.79,35.26,36.81,171159643
20-Sep-21,35.90,36.28,35.03,35.46,142841891
17-Sep-21,37.72,37.95,36.31,36.76,236940242
16-Sep-21,39.58,39.58,37.75,37.76,255951724
15-Sep-21,41.25,41.93,39.03,39.58,214351760
14-Sep-21,41.58,42.69,40.81,41.23,146820075
13-Sep-21,40.42,41.95,39.80,41.40,220311996
10-Sep-21,41.42,42.20,39.50,39.50,286996457
09-Sep-21,40.50,41.00,38.81,40.85,228858535
08-Sep-21,43.90,43.90,39.94,40.11,259388084
06-Sep-21,41.78,44.15,41.47,44.15,124914024
03-Sep-21,41.91,42.35,40.20,41.88,374890690
02-Sep-21,43.01,43.30,41.00,41.32,156039757
01-Sep-21,42.01,43.58,41.18,43.06,200702022
31-Aug-21,43.19,44.29,41.36,41.36,401582185
30-Aug-21,41.90,43.60,40.89,43.19,195686325
27-Aug-21,43.27,43.60,41.71,42.06,234575684
26-Aug-21,41.91,44.48,41.78,43.23,327034502
25-Aug-21,43.05,44.00,40.83,42.42,204592443
24-Aug-21,39.46,43.60,39.33,43.00,253983513
23-Aug-21,41.30,41.77,39.10,39.20,186934869
20-Aug-21,40.24,41.49,39.89,40.94,212264671
19-Aug-21,39.15,41.32,38.45,40.82,235687576
18-Aug-21,40.24,42.32,38.88,39.93,308214564
17-Aug-21,40.99,41.46,39.00,40.22,228175562
16-Aug-21,43.00,44.35,40.80,41.02,285916100
13-Aug-21,47.49,47.49,41.42,43.14,491339002
12-Aug-21,46.37,47.99,45.11,46.83,253778804
11-Aug-21,45.36,45.80,44.67,45.70,146075740
10-Aug-21,46.69,46.75,44.94,45.15,137541977
09-Aug-21,46.19,47.03,45.77,46.27,164928959
06-Aug-21,47.91,48.48,46.50,46.50,157488730
05-Aug-21,48.10,49.51,47.10,47.65,148063756
04-Aug-21,48.74,49.33,47.75,47.79,237334398
03-Aug-21,50.70,51.20,48.73,49.00,271246669
02-Aug-21,50.20,51.27,49.57,51.27,236007874
30-Jul-21,51.70,51.90,49.10,49.10,213680317
29-Jul-21,53.46,53.46,51.71,51.89,160713998
28-Jul-21,52.15,54.20,51.57,53.00,199522643
27-Jul-21,53.08,53.88,51.50,51.87,196316619
26-Jul-21,56.00,56.20,53.08,53.08,259216415
23-Jul-21,57.50,57.51,55.50,55.98,293213251
22-Jul-21,58.15,58.95,56.65,57.50,232255748
21-Jul-21,61.50,61.76,56.22,57.85,577240091
20-Jul-21,62.40,63.20,60.30,61.33,375144757
19-Jul-21,67.70,67.90,61.92,61.92,533860502

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMER3

cotações, gráficos e mais...