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
16/09/2021	-1,15%	-0,47	40,37	40,37	40,37	40,37	40	1
15/09/2021	1,21%	0,49	40,84	40,72	40,72	41,15	107K	3
14/09/2021	-0,30%	-0,12	40,35	40,35	40,35	40,35	80	1
13/09/2021	0,40%	0,16	40,47	40,47	40,47	40,47	40	1
10/09/2021	-0,42%	-0,17	40,31	40,48	39,89	40,48	181K	102
09/09/2021	-3,13%	-1,31	40,48	41,92	40,33	41,92	171K	17
08/09/2021	-0,31%	-0,13	41,79	41,92	41,28	41,94	269K	9
03/09/2021	0,60%	0,25	41,92	41,20	41,20	42,06	15M	437
02/09/2021	1,14%	0,47	41,67	41,53	41,53	41,67	249	2
01/09/2021	-0,87%	-0,36	41,20	41,47	41,08	41,47	3K	5
31/08/2021	-0,12%	-0,05	41,56	41,68	41,00	41,68	89K	7

30/08/2021	-0,36%	-0,15	41,61	41,76	41,43	41,76	64K	137
27/08/2021	0,51%	0,21	41,76	41,76	41,76	41,76	41	1
26/08/2021	0,61%	0,25	41,55	41,47	41,31	41,55	94K	12
25/08/2021	-1,99%	-0,84	41,30	42,14	41,20	42,14	50M	19
24/08/2021	-2,93%	-1,27	42,14	42,69	42,00	42,69	321K	14
23/08/2021	0,37%	0,16	43,41	43,41	43,41	43,41	43	1
20/08/2021	-0,71%	-0,31	43,25	43,78	43,00	43,78	6M	66
19/08/2021	-0,09%	-0,04	43,56	43,84	43,44	43,90	163K	29
18/08/2021	0,81%	0,35	43,60	42,93	42,93	43,60	2K	3
17/08/2021	0,58%	0,25	43,25	43,11	43,11	43,50	29K	9
16/08/2021	-1,08%	-0,47	43,00	42,51	42,51	43,00	9K	6
13/08/2021	2,28%	0,97	43,47	42,93	42,93	43,56	4K	67
12/08/2021	0,05%	0,02	42,50	42,50	42,50	42,50	42	1
11/08/2021	0,24%	0,10	42,48	42,65	42,48	42,65	335K	8
10/08/2021	-0,77%	-0,33	42,38	42,74	41,84	42,74	813K	13
09/08/2021	-0,93%	-0,40	42,71	43,92	42,54	43,92	342K	17
06/08/2021	-0,48%	-0,21	43,11	44,91	42,90	44,91	169K	6
05/08/2021	2,51%	1,06	43,32	42,70	42,70	43,44	150K	8
04/08/2021	-6,28%	-2,83	42,26	44,06	42,13	44,06	1M	22
03/08/2021	2,38%	1,05	45,09	45,49	45,09	45,49	523K	20
02/08/2021	-2,20%	-0,99	44,04	44,19	44,00	44,25	113K	8
30/07/2021	2,41%	1,06	45,03	44,60	43,82	45,03	104K	5
29/07/2021	-1,74%	-0,78	43,97	44,01	43,78	44,01	107K	6
28/07/2021	-0,67%	-0,30	44,75	45,19	44,75	45,37	458K	7
27/07/2021	-0,95%	-0,43	45,05	45,26	45,05	45,26	587	2
26/07/2021	-0,98%	-0,45	45,48	45,93	45,48	45,93	396K	4
23/07/2021	0,92%	0,42	45,93	45,65	45,65	46,17	13K	15
22/07/2021	0,09%	0,04	45,51	45,47	45,47	45,68	17M	11
21/07/2021	-1,09%	-0,50	45,47	46,13	45,39	46,13	492K	13
20/07/2021	-0,26%	-0,12	45,97	46,09	45,84	47,00	167K	10
19/07/2021	1,48%	0,67	46,09	45,89	45,84	46,12	564K	8
16/07/2021	0,49%	0,22	45,42	45,10	44,93	45,42	1M	5
15/07/2021	1,96%	0,87	45,20	44,73	44,73	45,21	165K	4
14/07/2021	-1,77%	-0,80	44,33	44,29	44,20	44,34	128K	24
13/07/2021	0,04%	0,02	45,13	45,41	45,13	45,41	3K	5
12/07/2021	-1,42%	-0,65	45,11	45,89	45,05	45,89	495K	26
08/07/2021	0,86%	0,39	45,76	45,22	45,22	46,33	2M	90
07/07/2021	0,33%	0,15	45,37	45,60	45,19	45,63	725K	10
06/07/2021	0,49%	0,22	45,22	45,44	45,15	45,44	39K	10
05/07/2021	0,00%	0,00	45,00	45,32	45,00	45,32	3K	5
02/07/2021	1,49%	0,66	45,00	44,36	44,36	45,04	642K	24
01/07/2021	2,33%	1,01	44,34	44,43	44,20	44,59	140K	180
30/06/2021	1,45%	0,62	43,33	42,71	42,71	43,64	22K	11
29/06/2021	-0,40%	-0,17	42,71	45,51	42,63	45,51	575K	8
28/06/2021	-0,23%	-0,10	42,88	42,98	42,88	42,98	729	2
25/06/2021	1,73%	0,73	42,98	42,98	42,98	42,98	429	1
24/06/2021	-0,31%	-0,13	42,25	42,55	42,25	42,55	1K	5
23/06/2021	-0,54%	-0,23	42,38	42,24	42,00	42,38	203K	11
22/06/2021	-1,21%	-0,52	42,61	43,04	42,50	43,04	538K	84
21/06/2021	-0,32%	-0,14	43,13	42,98	42,84	43,43	34K	199
18/06/2021	-0,16%	-0,07	43,27	42,42	42,42	43,27	44K	7
17/06/2021	-0,89%	-0,39	43,34	43,11	43,11	43,50	489K	10
16/06/2021	1,34%	0,58	43,73	43,73	43,73	43,73	262	2
15/06/2021	-1,26%	-0,55	43,15	43,66	43,15	43,66	58K	12
14/06/2021	-1,42%	-0,63	43,70	44,29	43,48	44,29	180K	8
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	-	-	46,25	44,92	44,92	46,25	784K	23

Date,Open,High,Low,Close,Volume
16-Sep-21,40.37,40.37,40.37,40.37,40
15-Sep-21,40.72,41.15,40.72,40.84,106632
14-Sep-21,40.35,40.35,40.35,40.35,80
13-Sep-21,40.47,40.47,40.47,40.47,40
10-Sep-21,40.48,40.48,39.89,40.31,181342
09-Sep-21,41.92,41.92,40.33,40.48,171488
08-Sep-21,41.92,41.94,41.28,41.79,269166
03-Sep-21,41.20,42.06,41.20,41.92,14948820
02-Sep-21,41.53,41.67,41.53,41.67,249
01-Sep-21,41.47,41.47,41.08,41.20,3135
31-Aug-21,41.68,41.68,41.00,41.56,89482
30-Aug-21,41.76,41.76,41.43,41.61,64455
27-Aug-21,41.76,41.76,41.76,41.76,41
26-Aug-21,41.47,41.55,41.31,41.55,94289
25-Aug-21,42.14,42.14,41.20,41.30,49949585
24-Aug-21,42.69,42.69,42.00,42.14,320751
23-Aug-21,43.41,43.41,43.41,43.41,43
20-Aug-21,43.78,43.78,43.00,43.25,6065138
19-Aug-21,43.84,43.90,43.44,43.56,163308
18-Aug-21,42.93,43.60,42.93,43.60,1565
17-Aug-21,43.11,43.50,43.11,43.25,29452
16-Aug-21,42.51,43.00,42.51,43.00,8559
13-Aug-21,42.93,43.56,42.93,43.47,4439
12-Aug-21,42.50,42.50,42.50,42.50,42
11-Aug-21,42.65,42.65,42.48,42.48,334526
10-Aug-21,42.74,42.74,41.84,42.38,813416
09-Aug-21,43.92,43.92,42.54,42.71,342435
06-Aug-21,44.91,44.91,42.90,43.11,168808
05-Aug-21,42.70,43.44,42.70,43.32,149955
04-Aug-21,44.06,44.06,42.13,42.26,1438886
03-Aug-21,45.49,45.49,45.09,45.09,523398
02-Aug-21,44.19,44.25,44.00,44.04,113470
30-Jul-21,44.60,45.03,43.82,45.03,104033
29-Jul-21,44.01,44.01,43.78,43.97,106756
28-Jul-21,45.19,45.37,44.75,44.75,457840
27-Jul-21,45.26,45.26,45.05,45.05,587
26-Jul-21,45.93,45.93,45.48,45.48,396287
23-Jul-21,45.65,46.17,45.65,45.93,12696
22-Jul-21,45.47,45.68,45.47,45.51,16611935
21-Jul-21,46.13,46.13,45.39,45.47,492316
20-Jul-21,46.09,47.00,45.84,45.97,166966
19-Jul-21,45.89,46.12,45.84,46.09,564252
16-Jul-21,45.10,45.42,44.93,45.42,1068272
15-Jul-21,44.73,45.21,44.73,45.20,164787
14-Jul-21,44.29,44.34,44.20,44.33,128178
13-Jul-21,45.41,45.41,45.13,45.13,2620
12-Jul-21,45.89,45.89,45.05,45.11,495179
08-Jul-21,45.22,46.33,45.22,45.76,1615944
07-Jul-21,45.60,45.63,45.19,45.37,725374
06-Jul-21,45.44,45.44,45.15,45.22,39343
05-Jul-21,45.32,45.32,45.00,45.00,2899
02-Jul-21,44.36,45.04,44.36,45.00,642496
01-Jul-21,44.43,44.59,44.20,44.34,139515
30-Jun-21,42.71,43.64,42.71,43.33,21995
29-Jun-21,45.51,45.51,42.63,42.71,575356
28-Jun-21,42.98,42.98,42.88,42.88,729
25-Jun-21,42.98,42.98,42.98,42.98,429
24-Jun-21,42.55,42.55,42.25,42.25,1402
23-Jun-21,42.24,42.38,42.00,42.38,202804
22-Jun-21,43.04,43.04,42.50,42.61,537590
21-Jun-21,42.98,43.43,42.84,43.13,33692
18-Jun-21,42.42,43.27,42.42,43.27,43782
17-Jun-21,43.11,43.50,43.11,43.34,489433
16-Jun-21,43.73,43.73,43.73,43.73,262
15-Jun-21,43.66,43.66,43.15,43.15,57616
14-Jun-21,44.29,44.29,43.48,43.70,179846
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

*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: AMGN34

cotações, gráficos e mais...