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
25/07/2024	0,19%	0,13	67,40	67,27	67,27	67,40	471	2
23/07/2024	1,23%	0,82	67,27	66,92	66,92	67,27	402	3
22/07/2024	0,30%	0,20	66,45	66,45	66,45	66,45	132	1
19/07/2024	-0,05%	-0,03	66,25	65,68	65,56	66,25	5K	3
18/07/2024	0,61%	0,40	66,28	66,73	66,28	66,74	2K	7
17/07/2024	1,79%	1,16	65,88	65,10	65,10	65,88	83K	9
16/07/2024	0,37%	0,24	64,72	64,21	64,21	64,72	2K	2
15/07/2024	0,00%	0,00	64,48	64,10	64,10	64,48	128	2
12/07/2024	2,14%	1,35	64,48	64,00	64,00	64,59	127K	3
11/07/2024	2,37%	1,46	63,13	63,00	63,00	63,72	10K	3
10/07/2024	2,10%	1,27	61,67	61,67	61,67	61,67	37K	1
09/07/2024	-1,05%	-0,64	60,40	60,40	60,40	60,40	60	1
08/07/2024	0,66%	0,40	61,04	61,30	60,76	61,30	48K	5
05/07/2024	-3,36%	-2,11	60,64	60,64	60,64	60,64	36K	1
02/07/2024	0,56%	0,35	62,75	63,10	62,75	63,17	3K	4
01/07/2024	0,39%	0,24	62,40	62,76	62,40	65,00	921K	43
28/06/2024	0,91%	0,56	62,16	62,12	62,12	62,16	124	2
27/06/2024	-0,39%	-0,24	61,60	61,56	61,56	61,60	4K	2
26/06/2024	-0,48%	-0,30	61,84	62,14	61,84	62,14	683	2
25/06/2024	2,95%	1,78	62,14	63,00	62,08	63,00	250	4
24/06/2024	0,00%	0,00	60,36	60,36	60,36	60,36	60	1
21/06/2024	0,43%	0,26	60,36	60,36	60,36	60,36	60	1
20/06/2024	2,63%	1,54	60,10	59,19	59,19	60,10	419	3
19/06/2024	2,34%	1,34	58,56	59,10	58,56	59,10	20K	5
13/06/2024	-1,87%	-1,09	57,22	58,31	57,22	58,31	7K	2
10/06/2024	0,57%	0,33	58,31	57,98	57,79	58,31	582	3
07/06/2024	-0,17%	-0,10	57,98	57,92	57,92	57,98	3K	3
06/06/2024	-0,36%	-0,21	58,08	58,29	58,08	58,29	6K	2
05/06/2024	-0,03%	-0,02	58,29	58,29	58,29	58,29	58	1
04/06/2024	2,17%	1,24	58,31	58,31	58,31	58,31	58	1
03/06/2024	0,40%	0,23	57,07	57,60	56,84	57,78	174K	9
31/05/2024	2,88%	1,59	56,84	57,06	56,84	57,06	113	2
29/05/2024	0,33%	0,18	55,25	55,07	55,07	55,50	128K	5
28/05/2024	-3,18%	-1,81	55,07	55,56	55,07	55,56	40K	3
24/05/2024	0,21%	0,12	56,88	56,88	56,88	56,88	56	1
23/05/2024	-0,73%	-0,42	56,76	56,70	56,70	56,76	3K	2
21/05/2024	-0,16%	-0,09	57,18	57,18	57,18	57,18	857	1
20/05/2024	-1,34%	-0,78	57,27	58,06	57,12	58,06	1K	3
15/05/2024	1,79%	1,02	58,05	58,05	58,05	58,05	522	1
14/05/2024	0,90%	0,51	57,03	57,03	57,03	57,03	1K	1
13/05/2024	-1,67%	-0,96	56,52	56,93	56,52	56,93	113	2
10/05/2024	0,00%	0,00	57,48	57,53	57,48	57,53	115	2
09/05/2024	3,98%	2,20	57,48	56,00	56,00	57,48	686	3
08/05/2024	1,15%	0,63	55,28	54,45	54,45	55,28	1K	3
07/05/2024	0,50%	0,27	54,65	54,38	54,38	54,65	435	5
06/05/2024	-3,32%	-1,87	54,38	54,04	54,04	54,38	597	2
03/05/2024	10,84%	5,50	56,25	56,04	56,00	56,25	2M	5
02/05/2024	-0,41%	-0,21	50,75	50,75	50,75	50,75	558K	23
30/04/2024	0,91%	0,46	50,96	50,70	50,70	50,96	3K	3
29/04/2024	1,81%	0,90	50,50	49,50	49,50	50,55	87K	332
26/04/2024	-0,10%	-0,05	49,60	49,69	49,60	49,69	99	2
24/04/2024	-0,14%	-0,07	49,65	49,65	49,65	49,65	297	1
19/04/2024	0,04%	0,02	49,72	49,80	49,72	49,80	134K	2
16/04/2024	1,53%	0,75	49,70	49,76	49,70	49,89	62K	6
11/04/2024	1,30%	0,63	48,95	48,95	48,95	48,95	489	1
10/04/2024	0,50%	0,24	48,32	48,08	48,08	48,32	192	3
09/04/2024	-0,70%	-0,34	48,08	48,08	48,08	48,08	1K	1
04/04/2024	-4,69%	-2,38	48,42	48,58	48,42	48,58	117K	3
01/04/2024	0,71%	0,36	50,80	51,30	50,80	51,30	318K	12
27/03/2024	0,48%	0,24	50,44	50,44	50,44	50,44	1K	1
26/03/2024	1,60%	0,79	50,20	49,41	49,41	50,31	116K	3
25/03/2024	0,35%	0,17	49,41	49,35	49,20	49,41	39K	4
22/03/2024	0,29%	0,14	49,24	49,24	49,24	49,24	15K	1
21/03/2024	1,36%	0,66	49,10	48,85	48,85	49,31	27K	550
20/03/2024	-0,27%	-0,13	48,44	48,44	48,44	48,44	111K	1
19/03/2024	-0,98%	-0,48	48,57	49,15	48,57	49,15	35K	4
18/03/2024	0,31%	0,15	49,05	48,30	48,30	49,05	7K	2
15/03/2024	0,72%	0,35	48,90	48,90	48,90	48,90	4K	1
14/03/2024	-1,70%	-0,84	48,55	48,55	48,55	48,55	48	1
13/03/2024	1,52%	0,74	49,39	49,39	49,39	49,39	987	1
11/03/2024	-0,61%	-0,30	48,65	48,65	48,65	48,65	48	1
08/03/2024	2,02%	0,97	48,95	48,95	48,95	48,95	489	1
07/03/2024	-2,48%	-1,22	47,98	48,00	47,85	48,15	2K	6
06/03/2024	0,41%	0,20	49,20	48,90	48,65	49,20	3K	3
05/03/2024	-0,41%	-0,20	49,00	49,20	49,00	49,25	6K	5
04/03/2024	-0,73%	-0,36	49,20	50,00	49,20	50,00	6K	4
01/03/2024	0,83%	0,41	49,56	49,45	49,15	49,75	640K	11
29/02/2024	-0,24%	-0,12	49,15	49,27	49,15	49,27	197K	9
28/02/2024	0,14%	0,07	49,27	49,40	49,27	49,40	543	2
27/02/2024	-3,79%	-1,94	49,20	50,70	49,20	50,70	2K	4
26/02/2024	1,27%	0,64	51,14	51,55	51,14	51,55	3K	2
22/02/2024	1,30%	0,65	50,50	50,30	49,90	50,50	132K	3
21/02/2024	0,00%	0,00	49,85	49,85	49,85	49,85	299	2
20/02/2024	-0,46%	-0,23	49,85	49,99	49,84	49,99	55K	5
19/02/2024	-1,30%	-0,66	50,08	50,75	50,08	50,75	202	3
16/02/2024	-0,65%	-0,33	50,74	50,80	50,29	50,80	61K	4
14/02/2024	-1,56%	-0,81	51,07	51,27	51,07	51,27	154K	6
09/02/2024	-0,71%	-0,37	51,88	51,73	51,60	51,88	115K	5
08/02/2024	-2,15%	-1,15	52,25	52,01	52,01	52,25	47K	2
07/02/2024	-4,46%	-2,49	53,40	53,40	53,40	53,40	294K	7
06/02/2024	-2,44%	-1,40	55,89	56,40	55,89	56,40	10K	2
05/02/2024	0,00%	0,00	57,29	57,48	57,29	58,36	633	3
02/02/2024	1,02%	0,58	57,29	57,29	57,29	57,29	57	1
01/02/2024	2,18%	1,21	56,71	55,50	55,50	56,71	148K	2
31/01/2024	0,89%	0,49	55,50	55,31	55,31	55,50	1K	2
29/01/2024	1,01%	0,55	55,01	55,05	55,00	55,05	22K	3
26/01/2024	0,57%	0,31	54,46	53,06	53,06	54,46	33K	3
25/01/2024	-0,82%	-0,45	54,15	54,25	54,15	54,25	325	2
23/01/2024	0,00%	0,00	54,60	54,60	54,60	54,60	218	3
22/01/2024	0,79%	0,43	54,60	54,55	54,10	54,60	927	3
19/01/2024	0,97%	0,52	54,17	53,66	53,66	54,17	33K	3
18/01/2024	0,85%	0,45	53,65	53,65	53,65	53,65	53	1
16/01/2024	-2,47%	-1,35	53,20	53,64	53,20	53,67	36K	7
15/01/2024	3,10%	1,64	54,55	52,86	52,86	54,89	100K	767
12/01/2024	0,08%	0,04	52,91	52,91	52,91	52,91	52	1
11/01/2024	3,67%	1,87	52,87	52,62	52,45	52,87	6K	6
10/01/2024	-4,92%	-2,64	51,00	51,00	51,00	51,00	102	2
09/01/2024	0,07%	0,04	53,64	54,39	53,64	54,39	110K	5
08/01/2024	0,92%	0,49	53,60	53,05	53,05	53,60	70K	4
05/01/2024	-0,45%	-0,24	53,11	53,00	53,00	53,11	208K	4
04/01/2024	0,38%	0,20	53,35	53,15	52,50	53,43	128K	6
03/01/2024	2,00%	1,04	53,15	52,50	52,35	53,15	160K	16
02/01/2024	4,32%	2,16	52,11	50,00	50,00	52,35	157K	3
28/12/2023	1,36%	0,67	49,95	49,95	49,90	49,95	20K	4
27/12/2023	9,22%	4,16	49,28	49,51	49,28	49,51	10K	4
26/12/2023	-8,31%	-4,09	45,12	45,12	45,12	45,12	45	1
22/12/2023	2,52%	1,21	49,21	49,21	49,21	49,21	133K	1
20/12/2023	-1,13%	-0,55	48,00	48,65	48,00	48,65	2K	3
15/12/2023	2,53%	1,20	48,55	48,70	48,55	48,70	5K	3
08/12/2023	0,96%	0,45	47,35	47,40	47,30	47,55	23K	130
07/12/2023	-1,47%	-0,70	46,90	48,27	46,90	48,27	143	2
05/12/2023	1,47%	0,69	47,60	47,85	47,35	47,95	42K	122
01/12/2023	0,34%	0,16	46,91	46,91	46,91	46,91	140	1
30/11/2023	1,30%	0,60	46,75	46,75	46,75	46,75	140	1
29/11/2023	-0,19%	-0,09	46,15	46,24	46,15	46,24	1K	2
28/11/2023	0,06%	0,03	46,24	47,14	46,24	47,14	185	2
27/11/2023	0,87%	0,40	46,21	46,73	46,17	46,73	10K	3
22/11/2023	0,04%	0,02	45,81	45,81	45,81	45,81	458	1
21/11/2023	-0,65%	-0,30	45,79	46,09	45,79	46,09	9K	4
20/11/2023	-0,99%	-0,46	46,09	45,35	45,35	46,27	218K	615
17/11/2023	0,00%	0,00	46,55	46,55	46,55	46,55	46	1
14/11/2023	-0,11%	-0,05	46,55	46,60	46,55	46,60	71K	3
13/11/2023	-2,75%	-1,32	46,60	46,70	46,38	46,78	59K	1.202
08/11/2023	-	-	47,92	47,61	47,61	47,92	619	3

Date,Open,High,Low,Close,Volume
25-Jul-24,67.27,67.40,67.27,67.40,471
23-Jul-24,66.92,67.27,66.92,67.27,402
22-Jul-24,66.45,66.45,66.45,66.45,132
19-Jul-24,65.68,66.25,65.56,66.25,5431
18-Jul-24,66.73,66.74,66.28,66.28,1660
17-Jul-24,65.10,65.88,65.10,65.88,83210
16-Jul-24,64.21,64.72,64.21,64.72,2199
15-Jul-24,64.10,64.48,64.10,64.48,128
12-Jul-24,64.00,64.59,64.00,64.48,126904
11-Jul-24,63.00,63.72,63.00,63.13,9571
10-Jul-24,61.67,61.67,61.67,61.67,37002
09-Jul-24,60.40,60.40,60.40,60.40,60
08-Jul-24,61.30,61.30,60.76,61.04,47595
05-Jul-24,60.64,60.64,60.64,60.64,36384
02-Jul-24,63.10,63.17,62.75,62.75,3330
01-Jul-24,62.76,65.00,62.40,62.40,921444
28-Jun-24,62.12,62.16,62.12,62.16,124
27-Jun-24,61.56,61.60,61.56,61.60,3694
26-Jun-24,62.14,62.14,61.84,61.84,683
25-Jun-24,63.00,63.00,62.08,62.14,250
24-Jun-24,60.36,60.36,60.36,60.36,60
21-Jun-24,60.36,60.36,60.36,60.36,60
20-Jun-24,59.19,60.10,59.19,60.10,419
19-Jun-24,59.10,59.10,58.56,58.56,19994
13-Jun-24,58.31,58.31,57.22,57.22,6713
10-Jun-24,57.98,58.31,57.79,58.31,582
07-Jun-24,57.92,57.98,57.92,57.98,3187
06-Jun-24,58.29,58.29,58.08,58.08,5866
05-Jun-24,58.29,58.29,58.29,58.29,58
04-Jun-24,58.31,58.31,58.31,58.31,58
03-Jun-24,57.60,57.78,56.84,57.07,174051
31-May-24,57.06,57.06,56.84,56.84,113
29-May-24,55.07,55.50,55.07,55.25,128350
28-May-24,55.56,55.56,55.07,55.07,39502
24-May-24,56.88,56.88,56.88,56.88,56
23-May-24,56.70,56.76,56.70,56.76,2553
21-May-24,57.18,57.18,57.18,57.18,857
20-May-24,58.06,58.06,57.12,57.27,1316
15-May-24,58.05,58.05,58.05,58.05,522
14-May-24,57.03,57.03,57.03,57.03,1425
13-May-24,56.93,56.93,56.52,56.52,113
10-May-24,57.53,57.53,57.48,57.48,115
09-May-24,56.00,57.48,56.00,57.48,686
08-May-24,54.45,55.28,54.45,55.28,1362
07-May-24,54.38,54.65,54.38,54.65,435
06-May-24,54.04,54.38,54.04,54.38,597
03-May-24,56.04,56.25,56.00,56.25,1840086
02-May-24,50.75,50.75,50.75,50.75,558352
30-Apr-24,50.70,50.96,50.70,50.96,3297
29-Apr-24,49.50,50.55,49.50,50.50,86619
26-Apr-24,49.69,49.69,49.60,49.60,99
24-Apr-24,49.65,49.65,49.65,49.65,297
19-Apr-24,49.80,49.80,49.72,49.72,134293
16-Apr-24,49.76,49.89,49.70,49.70,61951
11-Apr-24,48.95,48.95,48.95,48.95,489
10-Apr-24,48.08,48.32,48.08,48.32,192
09-Apr-24,48.08,48.08,48.08,48.08,1153
04-Apr-24,48.58,48.58,48.42,48.42,116689
01-Apr-24,51.30,51.30,50.80,50.80,318315
27-Mar-24,50.44,50.44,50.44,50.44,1008
26-Mar-24,49.41,50.31,49.41,50.20,115610
25-Mar-24,49.35,49.41,49.20,49.41,38677
22-Mar-24,49.24,49.24,49.24,49.24,15461
21-Mar-24,48.85,49.31,48.85,49.10,27018
20-Mar-24,48.44,48.44,48.44,48.44,111412
19-Mar-24,49.15,49.15,48.57,48.57,34580
18-Mar-24,48.30,49.05,48.30,49.05,6837
15-Mar-24,48.90,48.90,48.90,48.90,3912
14-Mar-24,48.55,48.55,48.55,48.55,48
13-Mar-24,49.39,49.39,49.39,49.39,987
11-Mar-24,48.65,48.65,48.65,48.65,48
08-Mar-24,48.95,48.95,48.95,48.95,489
07-Mar-24,48.00,48.15,47.85,47.98,2350
06-Mar-24,48.90,49.20,48.65,49.20,3325
05-Mar-24,49.20,49.25,49.00,49.00,5563
04-Mar-24,50.00,50.00,49.20,49.20,5611
01-Mar-24,49.45,49.75,49.15,49.56,640274
29-Feb-24,49.27,49.27,49.15,49.15,197141
28-Feb-24,49.40,49.40,49.27,49.27,543
27-Feb-24,50.70,50.70,49.20,49.20,2251
26-Feb-24,51.55,51.55,51.14,51.14,2915
22-Feb-24,50.30,50.50,49.90,50.50,131683
21-Feb-24,49.85,49.85,49.85,49.85,299
20-Feb-24,49.99,49.99,49.84,49.85,54661
19-Feb-24,50.75,50.75,50.08,50.08,202
16-Feb-24,50.80,50.80,50.29,50.74,61446
14-Feb-24,51.27,51.27,51.07,51.07,153722
09-Feb-24,51.73,51.88,51.60,51.88,115168
08-Feb-24,52.01,52.25,52.01,52.25,46913
07-Feb-24,53.40,53.40,53.40,53.40,293700
06-Feb-24,56.40,56.40,55.89,55.89,9613
05-Feb-24,57.48,58.36,57.29,57.29,633
02-Feb-24,57.29,57.29,57.29,57.29,57
01-Feb-24,55.50,56.71,55.50,56.71,147501
31-Jan-24,55.31,55.50,55.31,55.50,1165
29-Jan-24,55.05,55.05,55.00,55.01,22114
26-Jan-24,53.06,54.46,53.06,54.46,32783
25-Jan-24,54.25,54.25,54.15,54.15,325
23-Jan-24,54.60,54.60,54.60,54.60,218
22-Jan-24,54.55,54.60,54.10,54.60,927
19-Jan-24,53.66,54.17,53.66,54.17,32502
18-Jan-24,53.65,53.65,53.65,53.65,53
16-Jan-24,53.64,53.67,53.20,53.20,35650
15-Jan-24,52.86,54.89,52.86,54.55,100341
12-Jan-24,52.91,52.91,52.91,52.91,52
11-Jan-24,52.62,52.87,52.45,52.87,5930
10-Jan-24,51.00,51.00,51.00,51.00,102
09-Jan-24,54.39,54.39,53.64,53.64,109969
08-Jan-24,53.05,53.60,53.05,53.60,69724
05-Jan-24,53.00,53.11,53.00,53.11,208073
04-Jan-24,53.15,53.43,52.50,53.35,127833
03-Jan-24,52.50,53.15,52.35,53.15,160052
02-Jan-24,50.00,52.35,50.00,52.11,156694
28-Dec-23,49.95,49.95,49.90,49.95,20379
27-Dec-23,49.51,49.51,49.28,49.28,9897
26-Dec-23,45.12,45.12,45.12,45.12,45
22-Dec-23,49.21,49.21,49.21,49.21,132867
20-Dec-23,48.65,48.65,48.00,48.00,1970
15-Dec-23,48.70,48.70,48.55,48.55,5244
08-Dec-23,47.40,47.55,47.30,47.35,23231
07-Dec-23,48.27,48.27,46.90,46.90,143
05-Dec-23,47.85,47.95,47.35,47.60,41633
01-Dec-23,46.91,46.91,46.91,46.91,140
30-Nov-23,46.75,46.75,46.75,46.75,140
29-Nov-23,46.24,46.24,46.15,46.15,1062
28-Nov-23,47.14,47.14,46.24,46.24,185
27-Nov-23,46.73,46.73,46.17,46.21,10208
22-Nov-23,45.81,45.81,45.81,45.81,458
21-Nov-23,46.09,46.09,45.79,45.79,9021
20-Nov-23,45.35,46.27,45.35,46.09,218247
17-Nov-23,46.55,46.55,46.55,46.55,46
14-Nov-23,46.60,46.60,46.55,46.55,70536
13-Nov-23,46.70,46.78,46.38,46.60,58572
08-Nov-23,47.61,47.92,47.61,47.92,619

*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: AMGN34