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
12/06/2019	-0,34%	-2,31	677,48	677,48	677,48	677,48	68K	1
06/06/2019	1,01%	6,78	679,79	679,79	679,79	679,79	68K	1
03/06/2019	-3,06%	-21,22	673,01	673,01	673,01	673,01	135K	1
28/05/2019	0,59%	4,04	694,23	694,23	694,23	694,23	69K	1
24/05/2019	-0,41%	-2,82	690,19	690,19	690,19	690,19	69K	1
23/05/2019	0,12%	0,83	693,01	693,01	693,01	693,01	139K	1
20/05/2019	-2,06%	-14,55	692,18	692,18	692,18	692,18	69K	1
17/05/2019	4,43%	29,99	706,73	706,73	706,73	706,73	71K	1
15/05/2019	-2,09%	-14,43	676,74	676,74	676,74	676,74	68K	1
14/05/2019	-0,17%	-1,16	691,17	672,33	672,33	691,17	136K	2
07/05/2019	-0,90%	-6,28	692,33	692,33	692,33	692,33	69K	1
03/05/2019	0,38%	2,64	698,61	698,61	698,61	698,61	70K	1
02/05/2019	-3,34%	-24,08	695,97	695,97	695,97	695,97	70K	1
29/04/2019	0,57%	4,05	720,05	715,00	715,00	720,05	503K	4
24/04/2019	2,37%	16,61	716,00	715,00	715,00	716,00	215K	3
18/04/2019	-2,73%	-19,66	699,39	699,08	699,08	699,39	140K	2
17/04/2019	-2,26%	-16,64	719,05	719,05	719,05	719,05	144K	1
16/04/2019	-1,29%	-9,64	735,69	735,69	735,69	735,69	147K	1
12/04/2019	0,83%	6,14	745,33	745,33	745,33	745,33	75K	1
04/04/2019	1,27%	9,24	739,19	739,19	739,19	739,19	148K	1
21/03/2019	0,61%	4,43	729,95	729,95	729,95	729,95	73K	1
15/03/2019	2,90%	20,47	725,52	725,52	725,52	725,52	73K	1
06/03/2019	-1,55%	-11,10	705,05	704,87	704,87	705,05	635K	2
26/02/2019	2,79%	19,45	716,15	716,15	716,15	716,15	72K	1
22/02/2019	0,70%	4,86	696,70	696,70	696,70	696,70	5M	1
21/02/2019	-0,71%	-4,94	691,84	691,84	691,84	691,84	69K	1
19/02/2019	0,57%	3,97	696,78	698,33	696,78	698,33	1M	2
11/02/2019	1,44%	9,84	692,81	692,81	692,81	692,81	69K	1
04/02/2019	0,10%	0,68	682,97	682,97	682,97	682,97	751K	1
30/01/2019	-4,67%	-33,44	682,29	684,80	682,29	684,80	273K	2
29/01/2019	-0,25%	-1,79	715,73	715,73	715,73	715,73	72K	1
28/01/2019	-6,47%	-49,63	717,52	720,87	717,52	720,87	288K	2
22/01/2019	0,44%	3,35	767,15	768,50	767,15	768,50	230K	2
18/01/2019	5,00%	36,34	763,80	763,80	763,80	763,80	76K	1
14/01/2019	-1,84%	-13,62	727,46	727,46	727,46	727,46	145K	1
11/01/2019	-0,52%	-3,86	741,08	741,13	741,08	741,13	815K	2
09/01/2019	1,94%	14,16	744,94	744,94	744,94	744,94	149K	1
02/01/2019	1,33%	9,58	730,78	730,78	730,78	730,78	950K	1
27/12/2018	0,06%	0,42	721,20	721,20	721,20	721,20	72K	1
26/12/2018	-0,60%	-4,34	720,78	720,78	720,78	720,78	72K	1
21/12/2018	1,03%	7,39	725,12	725,12	725,12	725,12	145K	1
20/12/2018	-3,26%	-24,17	717,73	717,73	717,73	717,73	72K	1
17/12/2018	-2,50%	-19,00	741,90	741,90	741,90	741,90	148K	1
13/12/2018	0,46%	3,51	760,90	760,90	760,90	760,90	76K	1
10/12/2018	0,95%	7,11	757,39	757,39	757,39	757,39	227K	1
07/12/2018	-2,77%	-21,35	750,28	750,28	750,28	750,28	75K	1
04/12/2018	-0,55%	-4,24	771,63	771,58	771,58	771,63	309K	2
03/12/2018	-2,54%	-20,25	775,87	774,26	774,26	775,87	310K	2
30/11/2018	5,25%	39,68	796,12	796,12	796,12	796,12	80K	1
26/11/2018	1,16%	8,68	756,44	751,56	751,56	756,44	226K	2
23/11/2018	1,94%	14,24	747,76	747,76	747,76	747,76	75K	1
21/11/2018	-0,22%	-1,65	733,52	733,52	733,52	733,52	3M	1
07/11/2018	4,43%	31,18	735,17	735,17	735,17	735,17	147K	1
05/11/2018	-2,40%	-17,29	703,99	703,99	703,99	703,99	70K	1
31/10/2018	3,03%	21,22	721,28	720,89	720,89	721,28	144K	2
30/10/2018	0,41%	2,88	700,06	694,40	694,40	700,06	209K	2
29/10/2018	3,63%	24,40	697,18	690,39	690,39	697,18	139K	2
26/10/2018	-3,57%	-24,90	672,78	672,78	672,78	672,78	538K	1
25/10/2018	-2,05%	-14,58	697,68	697,68	697,68	697,68	140K	1
24/10/2018	-3,96%	-29,37	712,26	712,26	712,26	712,26	71K	1
23/10/2018	1,55%	11,35	741,63	732,44	732,44	741,63	807K	2
22/10/2018	-2,26%	-16,92	730,28	730,28	730,28	730,28	73K	1
18/10/2018	0,23%	1,71	747,20	747,20	747,20	747,20	149K	1
17/10/2018	-0,70%	-5,24	745,49	736,59	736,59	745,49	148K	2
16/10/2018	0,25%	1,90	750,73	747,73	747,73	750,73	150K	2
15/10/2018	2,11%	15,44	748,83	740,15	740,15	748,83	223K	2
11/10/2018	-3,28%	-24,86	733,39	733,85	733,39	733,85	220K	2
10/10/2018	0,62%	4,66	758,25	760,61	758,25	760,61	152K	2
09/10/2018	-2,58%	-19,95	753,59	767,90	753,59	767,90	378K	2
08/10/2018	-3,16%	-25,23	773,54	773,77	773,54	773,77	232K	2
05/10/2018	0,31%	2,50	798,77	798,77	798,77	798,77	80K	1
04/10/2018	-1,13%	-9,09	796,27	788,93	788,93	796,27	159K	2
03/10/2018	-1,93%	-15,84	805,36	815,69	805,36	815,69	404K	2
02/10/2018	-2,39%	-20,15	821,20	821,20	821,20	821,20	82K	1
01/10/2018	-0,06%	-0,54	841,35	841,35	841,35	841,35	84K	1
28/09/2018	1,05%	8,72	841,89	846,45	841,89	846,45	253K	2
27/09/2018	-1,93%	-16,42	833,17	849,65	833,17	849,65	252K	3
26/09/2018	0,73%	6,19	849,59	849,59	849,59	849,59	85K	1
25/09/2018	-0,86%	-7,34	843,40	872,45	843,40	872,45	259K	2
24/09/2018	2,60%	21,54	850,74	849,61	849,61	850,74	255K	2
21/09/2018	-1,31%	-11,00	829,20	829,20	829,20	829,20	83K	1
19/09/2018	0,53%	4,47	840,20	840,20	840,20	840,20	84K	1
18/09/2018	0,34%	2,86	835,73	855,06	835,73	855,06	253K	3
17/09/2018	-0,46%	-3,89	832,87	832,87	832,87	832,87	333K	1
14/09/2018	-1,66%	-14,14	836,76	841,33	836,76	841,33	168K	2
13/09/2018	2,60%	21,58	850,90	850,90	850,90	850,90	85K	1
11/09/2018	-1,42%	-11,95	829,32	829,32	829,32	829,32	83K	1
10/09/2018	1,31%	10,87	841,27	827,08	827,08	841,27	167K	2
05/09/2018	0,04%	0,35	830,40	830,40	830,40	830,40	166K	1
04/09/2018	0,48%	3,98	830,05	830,05	830,05	830,05	83K	1
31/08/2018	-1,14%	-9,56	826,07	826,07	826,07	826,07	83K	1
30/08/2018	-0,84%	-7,09	835,63	846,51	835,63	846,51	168K	2
29/08/2018	2,25%	18,51	842,72	842,72	842,72	842,72	169K	1
28/08/2018	1,37%	11,13	824,21	829,53	824,21	829,53	248K	2
27/08/2018	0,41%	3,35	813,08	813,08	813,08	813,08	81K	1
24/08/2018	-0,48%	-3,94	809,73	818,13	809,73	818,13	163K	2
23/08/2018	4,06%	31,78	813,67	813,67	813,67	813,67	81K	1
20/08/2018	-0,22%	-1,70	781,89	781,89	781,89	781,89	78K	1
15/08/2018	2,14%	16,38	783,59	783,59	783,59	783,59	78K	1
14/08/2018	0,70%	5,35	767,21	767,21	767,21	767,21	77K	1
13/08/2018	1,20%	9,03	761,86	767,41	761,86	767,41	153K	2

Date,Open,High,Low,Close,Volume
12-Jun-19,677.48,677.48,677.48,677.48,67748
06-Jun-19,679.79,679.79,679.79,679.79,67979
03-Jun-19,673.01,673.01,673.01,673.01,134602
28-May-19,694.23,694.23,694.23,694.23,69423
24-May-19,690.19,690.19,690.19,690.19,69019
23-May-19,693.01,693.01,693.01,693.01,138602
20-May-19,692.18,692.18,692.18,692.18,69218
17-May-19,706.73,706.73,706.73,706.73,70673
15-May-19,676.74,676.74,676.74,676.74,67674
14-May-19,672.33,691.17,672.33,691.17,136350
07-May-19,692.33,692.33,692.33,692.33,69233
03-May-19,698.61,698.61,698.61,698.61,69861
02-May-19,695.97,695.97,695.97,695.97,69597
29-Apr-19,715.00,720.05,715.00,720.05,502520
24-Apr-19,715.00,716.00,715.00,716.00,214700
18-Apr-19,699.08,699.39,699.08,699.39,139847
17-Apr-19,719.05,719.05,719.05,719.05,143810
16-Apr-19,735.69,735.69,735.69,735.69,147138
12-Apr-19,745.33,745.33,745.33,745.33,74533
04-Apr-19,739.19,739.19,739.19,739.19,147838
21-Mar-19,729.95,729.95,729.95,729.95,72995
15-Mar-19,725.52,725.52,725.52,725.52,72552
06-Mar-19,704.87,705.05,704.87,705.05,634509
26-Feb-19,716.15,716.15,716.15,716.15,71615
22-Feb-19,696.70,696.70,696.70,696.70,5434260
21-Feb-19,691.84,691.84,691.84,691.84,69184
19-Feb-19,698.33,698.33,696.78,696.78,1115003
11-Feb-19,692.81,692.81,692.81,692.81,69281
04-Feb-19,682.97,682.97,682.97,682.97,751267
30-Jan-19,684.80,684.80,682.29,682.29,273418
29-Jan-19,715.73,715.73,715.73,715.73,71573
28-Jan-19,720.87,720.87,717.52,717.52,287678
22-Jan-19,768.50,768.50,767.15,767.15,230280
18-Jan-19,763.80,763.80,763.80,763.80,76380
14-Jan-19,727.46,727.46,727.46,727.46,145492
11-Jan-19,741.13,741.13,741.08,741.08,815238
09-Jan-19,744.94,744.94,744.94,744.94,148988
02-Jan-19,730.78,730.78,730.78,730.78,950014
27-Dec-18,721.20,721.20,721.20,721.20,72120
26-Dec-18,720.78,720.78,720.78,720.78,72078
21-Dec-18,725.12,725.12,725.12,725.12,145024
20-Dec-18,717.73,717.73,717.73,717.73,71773
17-Dec-18,741.90,741.90,741.90,741.90,148380
13-Dec-18,760.90,760.90,760.90,760.90,76090
10-Dec-18,757.39,757.39,757.39,757.39,227217
07-Dec-18,750.28,750.28,750.28,750.28,75028
04-Dec-18,771.58,771.63,771.58,771.63,308637
03-Dec-18,774.26,775.87,774.26,775.87,310187
30-Nov-18,796.12,796.12,796.12,796.12,79612
26-Nov-18,751.56,756.44,751.56,756.44,225956
23-Nov-18,747.76,747.76,747.76,747.76,74776
21-Nov-18,733.52,733.52,733.52,733.52,2567320
07-Nov-18,735.17,735.17,735.17,735.17,147034
05-Nov-18,703.99,703.99,703.99,703.99,70399
31-Oct-18,720.89,721.28,720.89,721.28,144217
30-Oct-18,694.40,700.06,694.40,700.06,209452
29-Oct-18,690.39,697.18,690.39,697.18,138757
26-Oct-18,672.78,672.78,672.78,672.78,538224
25-Oct-18,697.68,697.68,697.68,697.68,139536
24-Oct-18,712.26,712.26,712.26,712.26,71226
23-Oct-18,732.44,741.63,732.44,741.63,806603
22-Oct-18,730.28,730.28,730.28,730.28,73028
18-Oct-18,747.20,747.20,747.20,747.20,149440
17-Oct-18,736.59,745.49,736.59,745.49,148208
16-Oct-18,747.73,750.73,747.73,750.73,149846
15-Oct-18,740.15,748.83,740.15,748.83,222913
11-Oct-18,733.85,733.85,733.39,733.39,220109
10-Oct-18,760.61,760.61,758.25,758.25,151886
09-Oct-18,767.90,767.90,753.59,753.59,378226
08-Oct-18,773.77,773.77,773.54,773.54,232108
05-Oct-18,798.77,798.77,798.77,798.77,79877
04-Oct-18,788.93,796.27,788.93,796.27,158520
03-Oct-18,815.69,815.69,805.36,805.36,403713
02-Oct-18,821.20,821.20,821.20,821.20,82120
01-Oct-18,841.35,841.35,841.35,841.35,84135
28-Sep-18,846.45,846.45,841.89,841.89,253479
27-Sep-18,849.65,849.65,833.17,833.17,252317
26-Sep-18,849.59,849.59,849.59,849.59,84959
25-Sep-18,872.45,872.45,843.40,843.40,258830
24-Sep-18,849.61,850.74,849.61,850.74,254996
21-Sep-18,829.20,829.20,829.20,829.20,82920
19-Sep-18,840.20,840.20,840.20,840.20,84020
18-Sep-18,855.06,855.06,835.73,835.73,253207
17-Sep-18,832.87,832.87,832.87,832.87,333148
14-Sep-18,841.33,841.33,836.76,836.76,167809
13-Sep-18,850.90,850.90,850.90,850.90,85090
11-Sep-18,829.32,829.32,829.32,829.32,82932
10-Sep-18,827.08,841.27,827.08,841.27,166835
05-Sep-18,830.40,830.40,830.40,830.40,166080
04-Sep-18,830.05,830.05,830.05,830.05,83005
31-Aug-18,826.07,826.07,826.07,826.07,82607
30-Aug-18,846.51,846.51,835.63,835.63,168214
29-Aug-18,842.72,842.72,842.72,842.72,168544
28-Aug-18,829.53,829.53,824.21,824.21,247795
27-Aug-18,813.08,813.08,813.08,813.08,81308
24-Aug-18,818.13,818.13,809.73,809.73,162786
23-Aug-18,813.67,813.67,813.67,813.67,81367
20-Aug-18,781.89,781.89,781.89,781.89,78189
15-Aug-18,783.59,783.59,783.59,783.59,78359
14-Aug-18,767.21,767.21,767.21,767.21,76721
13-Aug-18,767.41,767.41,761.86,761.86,152927
10-Aug-18,752.83,752.83,752.83,752.83,152927
09-Aug-18,742.92,742.92,742.92,742.92,152927
08-Aug-18,741.67,741.67,741.67,741.67,152927
07-Aug-18,752.88,752.88,752.88,752.88,152927
06-Aug-18,739.46,739.61,739.46,739.61,152927
02-Aug-18,739.78,739.78,739.78,739.78,152927
31-Jul-18,738.56,738.56,738.56,738.56,152927
30-Jul-18,711.89,711.89,711.89,711.89,152927
26-Jul-18,724.00,724.00,724.00,724.00,152927
24-Jul-18,722.22,722.22,722.22,722.22,152927
23-Jul-18,721.02,721.02,720.17,720.17,152927
19-Jul-18,743.13,743.29,743.13,743.29,152927
17-Jul-18,748.50,748.50,748.50,748.50,152927
16-Jul-18,755.39,755.39,755.39,755.39,152927
11-Jul-18,753.49,753.49,753.49,753.49,152927
10-Jul-18,746.40,746.40,745.56,745.56,152927
06-Jul-18,733.60,733.60,733.60,733.60,152927
29-Jun-18,716.37,716.37,716.37,716.37,152927
28-Jun-18,711.74,711.74,711.74,711.74,152927
27-Jun-18,713.60,713.60,713.60,713.60,152927
25-Jun-18,704.44,704.44,704.44,704.44,152927
22-Jun-18,701.04,701.04,701.04,701.04,152927
18-Jun-18,691.89,691.89,691.00,691.00,152927
12-Jun-18,682.07,687.38,682.07,687.38,152927
11-Jun-18,688.24,688.24,688.24,688.24,152927
08-Jun-18,682.60,682.60,682.60,682.60,152927
07-Jun-18,726.04,726.04,726.04,726.04,152927
05-Jun-18,690.54,690.54,690.54,690.54,152927
04-Jun-18,694.39,694.39,694.39,694.39,152927
30-May-18,675.08,675.08,675.08,675.08,152927
29-May-18,658.80,658.80,658.80,658.80,152927
24-May-18,648.20,648.20,648.20,648.20,152927
21-May-18,648.16,648.16,648.16,648.16,152927

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AMGN34