Cotação atual, histórico e gráfico do papel: AMGN34

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 AMGN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	0,23%	0,10	44,33	44,23	44,23	44,56	24K	6
10/06/2021	2,20%	0,95	44,23	43,77	43,77	44,50	293K	8
09/06/2021	1,84%	0,78	43,28	43,55	43,28	43,64	15K	100
08/06/2021	-0,61%	-0,26	42,50	42,84	42,50	43,00	65K	6
07/06/2021	0,38%	0,16	42,76	43,16	42,53	43,16	176K	12
04/06/2021	0,24%	0,10	42,60	42,75	42,60	43,16	20K	8
02/06/2021	-1,16%	-0,50	42,50	43,42	42,50	43,48	29K	38
01/06/2021	-4,27%	-1,92	43,00	44,50	42,89	44,50	240K	33
31/05/2021	1,29%	0,57	44,92	44,35	44,35	45,01	2K	4
28/05/2021	0,00%	0,00	44,35	44,35	44,00	44,69	8K	7
27/05/2021	-2,38%	-1,08	44,35	45,43	44,01	45,43	234K	17

26/05/2021	-1,77%	-0,82	45,43	45,86	45,43	45,86	168K	54
25/05/2021	-2,28%	-1,08	46,25	47,30	46,10	47,30	623K	70
24/05/2021	-1,48%	-0,71	47,33	47,97	47,25	48,07	268K	101
21/05/2021	1,16%	0,55	48,04	48,10	47,92	48,10	3K	8
20/05/2021	0,72%	0,34	47,49	46,83	46,83	47,66	4K	4
19/05/2021	-0,06%	-0,03	47,15	46,90	46,75	47,26	535K	306
18/05/2021	-1,09%	-0,52	47,18	47,09	47,09	47,45	6K	7
17/05/2021	1,17%	0,55	47,70	47,76	47,54	47,76	133K	21
14/05/2021	-2,82%	-1,37	47,15	48,16	47,15	48,16	326K	21
13/05/2021	1,63%	0,78	48,52	47,98	47,90	48,52	11K	41
12/05/2021	1,06%	0,50	47,74	46,78	46,78	47,74	18K	6
11/05/2021	-0,59%	-0,28	47,24	48,53	47,24	48,53	1M	6
10/05/2021	-0,08%	-0,04	47,52	47,76	47,52	48,00	10K	6
07/05/2021	1,21%	0,57	47,56	47,50	46,98	48,00	617K	5.232
06/05/2021	-1,67%	-0,80	46,99	47,70	46,50	47,70	121K	7
05/05/2021	-0,06%	-0,03	47,79	47,82	47,40	47,82	3K	20
04/05/2021	0,93%	0,44	47,82	47,40	47,40	48,09	99K	11
03/05/2021	1,61%	0,75	47,38	47,75	46,63	47,78	569K	32
30/04/2021	4,15%	1,86	46,63	44,78	44,78	46,65	857K	80
29/04/2021	-1,54%	-0,70	44,77	45,40	44,42	45,50	606K	34
28/04/2021	-9,21%	-4,61	45,47	50,08	45,15	50,08	1M	217
27/04/2021	0,30%	0,15	50,08	49,73	49,60	50,13	5K	47
26/04/2021	-1,42%	-0,72	49,93	50,14	49,66	50,35	1M	14
23/04/2021	2,14%	1,06	50,65	49,59	49,59	50,71	420K	50
22/04/2021	-3,69%	-1,90	49,59	51,50	49,59	51,50	966K	316
20/04/2021	1,12%	0,57	51,49	50,45	49,90	51,61	1M	21
19/04/2021	-0,49%	-0,25	50,92	51,17	50,61	51,17	811K	11
16/04/2021	-0,23%	-0,12	51,17	51,91	51,05	52,25	444K	12
15/04/2021	1,16%	0,59	51,29	51,47	51,25	51,47	774K	16
14/04/2021	-0,35%	-0,18	50,70	51,25	50,57	51,25	57K	8
13/04/2021	-0,37%	-0,19	50,88	51,15	50,50	51,15	2M	16
12/04/2021	1,53%	0,77	51,07	50,40	50,15	51,07	120K	11
09/04/2021	2,42%	1,19	50,30	49,88	49,79	50,30	409K	18
08/04/2021	-1,94%	-0,97	49,11	49,49	48,90	49,49	487K	8
07/04/2021	0,58%	0,29	50,08	49,57	49,51	50,16	755K	697
06/04/2021	-2,35%	-1,20	49,79	50,44	49,79	50,64	818K	23
05/04/2021	0,47%	0,24	50,99	50,75	50,40	51,06	930K	32
01/04/2021	1,24%	0,62	50,75	50,90	50,36	50,90	2M	509
31/03/2021	-3,17%	-1,64	50,13	51,67	50,06	51,67	602K	20
30/03/2021	-1,84%	-0,97	51,77	52,70	51,36	52,70	164K	14
29/03/2021	2,39%	1,23	52,74	51,74	51,74	52,94	34K	16
26/03/2021	3,02%	1,51	51,51	50,60	50,60	51,58	1M	11
25/03/2021	1,21%	0,60	50,00	49,95	49,45	50,08	120K	366
24/03/2021	1,90%	0,92	49,40	48,49	48,32	49,40	385K	5
23/03/2021	-1,14%	-0,56	48,48	49,93	48,35	49,93	416K	8
22/03/2021	1,93%	0,93	49,04	48,80	48,80	49,08	6K	43
19/03/2021	-1,51%	-0,74	48,11	47,68	47,62	48,11	34K	8
18/03/2021	0,06%	0,03	48,85	48,68	48,46	49,03	939K	327
17/03/2021	1,08%	0,52	48,82	48,50	48,50	49,15	3M	37
16/03/2021	1,83%	0,87	48,30	47,24	47,24	48,30	400K	50
15/03/2021	3,42%	1,57	47,43	45,86	45,86	47,43	4M	21
12/03/2021	-0,02%	-0,01	45,86	46,29	45,46	46,29	384K	196
11/03/2021	-1,52%	-0,71	45,87	46,58	45,87	46,58	106K	23
10/03/2021	-2,02%	-0,96	46,58	47,55	46,47	47,55	243K	15
09/03/2021	0,00%	0,00	47,54	47,54	47,54	48,30	190K	32
08/03/2021	2,79%	1,29	47,54	46,25	46,25	47,54	678K	29
05/03/2021	2,96%	1,33	46,25	44,92	44,92	46,25	784K	23
04/03/2021	-2,45%	-1,13	44,92	45,00	44,56	45,62	182K	14
03/03/2021	0,50%	0,23	46,05	46,06	45,72	46,10	893K	29
02/03/2021	1,15%	0,52	45,82	45,73	45,70	46,34	366K	1.323
01/03/2021	0,69%	0,31	45,30	45,26	45,16	45,35	4K	6
26/02/2021	0,60%	0,27	44,99	45,10	44,50	45,10	2M	27
25/02/2021	-0,20%	-0,09	44,72	45,00	44,72	45,12	15K	5
24/02/2021	-1,13%	-0,51	44,81	44,85	44,25	44,96	495K	16
23/02/2021	0,24%	0,11	45,32	45,26	44,90	46,48	381K	106
22/02/2021	0,60%	0,27	45,21	45,40	45,21	45,76	2M	48
19/02/2021	-1,12%	-0,51	44,94	45,72	44,61	45,72	180K	15
18/02/2021	-0,24%	-0,11	45,45	45,36	45,30	45,63	51K	13
17/02/2021	0,35%	0,16	45,56	45,40	45,35	45,68	176K	25
12/02/2021	0,27%	0,12	45,40	45,96	44,85	46,42	966K	39
11/02/2021	-1,44%	-0,66	45,28	45,71	45,28	45,94	287K	19
10/02/2021	1,28%	0,58	45,94	45,94	45,36	45,94	223K	42
09/02/2021	-0,18%	-0,08	45,36	45,81	45,25	45,86	29K	18
08/02/2021	0,22%	0,10	45,44	45,34	44,97	46,10	539K	30
05/02/2021	-1,35%	-0,62	45,34	45,97	45,01	46,05	478K	1.786
04/02/2021	0,24%	0,11	45,96	45,85	45,25	46,15	4M	58
03/02/2021	-0,80%	-0,37	45,85	44,78	44,52	45,89	2M	254
02/02/2021	-1,66%	-0,78	46,22	47,56	45,77	47,56	165K	15
01/02/2021	-0,49%	-0,23	47,00	47,23	47,00	47,36	346K	8
29/01/2021	-3,00%	-1,46	47,23	47,42	47,08	47,43	743K	21
28/01/2021	0,00%	0,00	48,69	48,69	48,05	53,44	1M	85
27/01/2021	-0,92%	-0,45	48,69	49,14	48,52	50,00	447K	10
26/01/2021	-1,33%	-0,66	49,14	49,81	48,96	50,14	327K	14
22/01/2021	3,49%	1,68	49,80	48,70	48,70	49,89	215K	42
21/01/2021	0,25%	0,12	48,12	48,00	47,85	48,12	2K	5
20/01/2021	1,14%	0,54	48,00	47,50	47,50	48,03	108K	19
19/01/2021	1,85%	0,86	47,46	46,60	46,46	47,46	629K	10
18/01/2021	-0,04%	-0,02	46,60	46,63	46,60	46,95	9K	10
15/01/2021	3,05%	1,38	46,62	45,50	45,41	49,00	931K	22
14/01/2021	0,42%	0,19	45,24	45,00	44,86	45,38	2M	7
13/01/2021	0,18%	0,08	45,05	44,97	44,67	45,05	258K	4
12/01/2021	-3,99%	-1,87	44,97	46,84	44,97	46,84	258K	20
11/01/2021	1,83%	0,84	46,84	46,88	46,12	47,14	77K	22
08/01/2021	2,13%	0,96	46,00	44,91	44,91	46,00	450K	5
07/01/2021	2,36%	1,04	45,04	44,00	44,00	45,04	2K	2
06/01/2021	2,95%	1,26	44,00	42,80	42,65	44,19	605K	13
05/01/2021	0,26%	0,11	42,74	43,00	42,74	43,00	108K	4
04/01/2021	0,64%	0,27	42,63	42,50	42,00	42,63	495K	143
30/12/2020	0,76%	0,32	42,36	42,33	42,18	42,36	13M	6
29/12/2020	-1,22%	-0,52	42,04	42,03	41,80	42,70	8K	14
28/12/2020	4,26%	1,74	42,56	41,97	41,80	42,56	106K	9
23/12/2020	0,15%	0,06	40,82	40,82	40,82	40,82	3K	1
22/12/2020	-1,83%	-0,76	40,76	40,77	40,75	41,09	278K	7
21/12/2020	0,29%	0,12	41,52	41,28	41,21	41,52	290	3
18/12/2020	-0,12%	-0,05	41,40	41,60	41,40	41,60	106K	2
17/12/2020	-0,96%	-0,40	41,45	41,88	41,45	41,88	6K	5
16/12/2020	-0,24%	-0,10	41,85	41,95	41,85	42,12	136K	4
15/12/2020	-3,27%	-1,42	41,95	43,38	41,60	43,50	8K	11
14/12/2020	5,47%	2,25	43,37	40,68	40,68	43,37	54K	14
11/12/2020	-0,24%	-0,10	41,12	41,19	40,92	41,19	2K	3
10/12/2020	-2,62%	-1,11	41,22	42,32	41,05	42,32	319K	13
09/12/2020	1,61%	0,67	42,33	41,61	41,61	42,45	340K	8
08/12/2020	1,54%	0,63	41,66	41,46	41,29	41,88	7K	9
07/12/2020	-2,33%	-0,98	41,03	41,85	40,95	41,85	467K	15
04/12/2020	0,14%	0,06	42,01	41,85	41,85	42,19	473K	12
03/12/2020	-1,25%	-0,53	41,95	42,48	41,63	42,48	4K	9
02/12/2020	1,29%	0,54	42,48	42,21	42,21	42,48	89K	4
01/12/2020	-0,36%	-0,15	41,94	42,60	41,94	42,60	25K	12
30/11/2020	-2,75%	-1,19	42,09	50,00	42,06	50,00	1M	17
27/11/2020	3,81%	1,59	43,28	41,90	41,90	43,28	23K	7
26/11/2020	-0,41%	-0,17	41,69	42,37	41,69	42,37	5K	4
25/11/2020	-1,53%	-0,65	41,86	42,51	41,86	42,51	9K	10
24/11/2020	-	-	42,51	42,50	42,50	43,32	144K	16

Date,Open,High,Low,Close,Volume
11-Jun-21,44.23,44.56,44.23,44.33,23898
10-Jun-21,43.77,44.50,43.77,44.23,293238
09-Jun-21,43.55,43.64,43.28,43.28,14915
08-Jun-21,42.84,43.00,42.50,42.50,65186
07-Jun-21,43.16,43.16,42.53,42.76,176437
04-Jun-21,42.75,43.16,42.60,42.60,20022
02-Jun-21,43.42,43.48,42.50,42.50,29099
01-Jun-21,44.50,44.50,42.89,43.00,240131
31-May-21,44.35,45.01,44.35,44.92,2157
28-May-21,44.35,44.69,44.00,44.35,8382
27-May-21,45.43,45.43,44.01,44.35,234199
26-May-21,45.86,45.86,45.43,45.43,168234
25-May-21,47.30,47.30,46.10,46.25,622957
24-May-21,47.97,48.07,47.25,47.33,267681
21-May-21,48.10,48.10,47.92,48.04,3410
20-May-21,46.83,47.66,46.83,47.49,3533
19-May-21,46.90,47.26,46.75,47.15,534912
18-May-21,47.09,47.45,47.09,47.18,5850
17-May-21,47.76,47.76,47.54,47.70,132934
14-May-21,48.16,48.16,47.15,47.15,326247
13-May-21,47.98,48.52,47.90,48.52,11179
12-May-21,46.78,47.74,46.78,47.74,17633
11-May-21,48.53,48.53,47.24,47.24,1029004
10-May-21,47.76,48.00,47.52,47.52,10496
07-May-21,47.50,48.00,46.98,47.56,616945
06-May-21,47.70,47.70,46.50,46.99,121009
05-May-21,47.82,47.82,47.40,47.79,3089
04-May-21,47.40,48.09,47.40,47.82,98995
03-May-21,47.75,47.78,46.63,47.38,569304
30-Apr-21,44.78,46.65,44.78,46.63,856579
29-Apr-21,45.40,45.50,44.42,44.77,606082
28-Apr-21,50.08,50.08,45.15,45.47,1388722
27-Apr-21,49.73,50.13,49.60,50.08,4606
26-Apr-21,50.14,50.35,49.66,49.93,1073663
23-Apr-21,49.59,50.71,49.59,50.65,419876
22-Apr-21,51.50,51.50,49.59,49.59,966446
20-Apr-21,50.45,51.61,49.90,51.49,1001968
19-Apr-21,51.17,51.17,50.61,50.92,811441
16-Apr-21,51.91,52.25,51.05,51.17,443934
15-Apr-21,51.47,51.47,51.25,51.29,774316
14-Apr-21,51.25,51.25,50.57,50.70,56551
13-Apr-21,51.15,51.15,50.50,50.88,1577224
12-Apr-21,50.40,51.07,50.15,51.07,119727
09-Apr-21,49.88,50.30,49.79,50.30,409008
08-Apr-21,49.49,49.49,48.90,49.11,487002
07-Apr-21,49.57,50.16,49.51,50.08,755268
06-Apr-21,50.44,50.64,49.79,49.79,817667
05-Apr-21,50.75,51.06,50.40,50.99,930038
01-Apr-21,50.90,50.90,50.36,50.75,2131886
31-Mar-21,51.67,51.67,50.06,50.13,602448
30-Mar-21,52.70,52.70,51.36,51.77,164163
29-Mar-21,51.74,52.94,51.74,52.74,33539
26-Mar-21,50.60,51.58,50.60,51.51,1260748
25-Mar-21,49.95,50.08,49.45,50.00,119991
24-Mar-21,48.49,49.40,48.32,49.40,384885
23-Mar-21,49.93,49.93,48.35,48.48,415512
22-Mar-21,48.80,49.08,48.80,49.04,6451
19-Mar-21,47.68,48.11,47.62,48.11,33986
18-Mar-21,48.68,49.03,48.46,48.85,939075
17-Mar-21,48.50,49.15,48.50,48.82,2618821
16-Mar-21,47.24,48.30,47.24,48.30,400085
15-Mar-21,45.86,47.43,45.86,47.43,3510214
12-Mar-21,46.29,46.29,45.46,45.86,384293
11-Mar-21,46.58,46.58,45.87,45.87,106037
10-Mar-21,47.55,47.55,46.47,46.58,243082
09-Mar-21,47.54,48.30,47.54,47.54,189653
08-Mar-21,46.25,47.54,46.25,47.54,678134
05-Mar-21,44.92,46.25,44.92,46.25,784199
04-Mar-21,45.00,45.62,44.56,44.92,181731
03-Mar-21,46.06,46.10,45.72,46.05,893197
02-Mar-21,45.73,46.34,45.70,45.82,366322
01-Mar-21,45.26,45.35,45.16,45.30,4164
26-Feb-21,45.10,45.10,44.50,44.99,2384850
25-Feb-21,45.00,45.12,44.72,44.72,15041
24-Feb-21,44.85,44.96,44.25,44.81,495272
23-Feb-21,45.26,46.48,44.90,45.32,380719
22-Feb-21,45.40,45.76,45.21,45.21,2202909
19-Feb-21,45.72,45.72,44.61,44.94,180194
18-Feb-21,45.36,45.63,45.30,45.45,50887
17-Feb-21,45.40,45.68,45.35,45.56,176278
12-Feb-21,45.96,46.42,44.85,45.40,965685
11-Feb-21,45.71,45.94,45.28,45.28,287150
10-Feb-21,45.94,45.94,45.36,45.94,222884
09-Feb-21,45.81,45.86,45.25,45.36,29007
08-Feb-21,45.34,46.10,44.97,45.44,539371
05-Feb-21,45.97,46.05,45.01,45.34,478313
04-Feb-21,45.85,46.15,45.25,45.96,3870456
03-Feb-21,44.78,45.89,44.52,45.85,2418989
02-Feb-21,47.56,47.56,45.77,46.22,165291
01-Feb-21,47.23,47.36,47.00,47.00,346132
29-Jan-21,47.42,47.43,47.08,47.23,743043
28-Jan-21,48.69,53.44,48.05,48.69,1473685
27-Jan-21,49.14,50.00,48.52,48.69,447080
26-Jan-21,49.81,50.14,48.96,49.14,326613
22-Jan-21,48.70,49.89,48.70,49.80,215412
21-Jan-21,48.00,48.12,47.85,48.12,1775
20-Jan-21,47.50,48.03,47.50,48.00,107880
19-Jan-21,46.60,47.46,46.46,47.46,628588
18-Jan-21,46.63,46.95,46.60,46.60,9295
15-Jan-21,45.50,49.00,45.41,46.62,931270
14-Jan-21,45.00,45.38,44.86,45.24,1975296
13-Jan-21,44.97,45.05,44.67,45.05,257504
12-Jan-21,46.84,46.84,44.97,44.97,257916
11-Jan-21,46.88,47.14,46.12,46.84,76930
08-Jan-21,44.91,46.00,44.91,46.00,449575
07-Jan-21,44.00,45.04,44.00,45.04,1791
06-Jan-21,42.80,44.19,42.65,44.00,604992
05-Jan-21,43.00,43.00,42.74,42.74,108483
04-Jan-21,42.50,42.63,42.00,42.63,495479
30-Dec-20,42.33,42.36,42.18,42.36,12730177
29-Dec-20,42.03,42.70,41.80,42.04,7585
28-Dec-20,41.97,42.56,41.80,42.56,106210
23-Dec-20,40.82,40.82,40.82,40.82,3020
22-Dec-20,40.77,41.09,40.75,40.76,277806
21-Dec-20,41.28,41.52,41.21,41.52,290
18-Dec-20,41.60,41.60,41.40,41.40,105996
17-Dec-20,41.88,41.88,41.45,41.45,5608
16-Dec-20,41.95,42.12,41.85,41.85,135780
15-Dec-20,43.38,43.50,41.60,41.95,7764
14-Dec-20,40.68,43.37,40.68,43.37,53778
11-Dec-20,41.19,41.19,40.92,41.12,2011
10-Dec-20,42.32,42.32,41.05,41.22,318689
09-Dec-20,41.61,42.45,41.61,42.33,340159
08-Dec-20,41.46,41.88,41.29,41.66,7153
07-Dec-20,41.85,41.85,40.95,41.03,467267
04-Dec-20,41.85,42.19,41.85,42.01,473167
03-Dec-20,42.48,42.48,41.63,41.95,4318
02-Dec-20,42.21,42.48,42.21,42.48,89251
01-Dec-20,42.60,42.60,41.94,41.94,25154
30-Nov-20,50.00,50.00,42.06,42.09,1313491
27-Nov-20,41.90,43.28,41.90,43.28,23253
26-Nov-20,42.37,42.37,41.69,41.69,5276
25-Nov-20,42.51,42.51,41.86,41.86,9176
24-Nov-20,42.50,43.32,42.50,42.51,144155

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMGN34

cotações, gráficos e mais...