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
11/02/2026	15,56%	10,52	78,12	67,94	67,94	78,13	2K	4
10/02/2026	-3,43%	-2,40	67,60	68,47	67,60	68,47	97K	3
09/02/2026	-0,10%	-0,07	70,00	71,30	69,62	71,30	13K	7
06/02/2026	2,02%	1,39	70,07	68,68	68,68	70,07	5K	4
05/02/2026	0,32%	0,22	68,68	68,46	68,27	69,88	85K	198
04/02/2026	6,90%	4,42	68,46	64,69	62,58	69,21	297K	146
03/02/2026	-0,64%	-0,41	64,04	64,04	64,04	64,04	308K	1

02/02/2026	0,59%	0,38	64,45	64,07	64,07	64,91	81K	3
30/01/2026	-0,96%	-0,62	64,07	63,89	63,89	64,07	960	2
29/01/2026	-2,22%	-1,47	64,69	64,69	64,69	64,69	64	1
28/01/2026	1,86%	1,21	66,16	64,92	63,56	66,16	34K	3
27/01/2026	-1,46%	-0,96	64,95	66,13	64,95	66,13	720	3
26/01/2026	1,17%	0,76	65,91	65,50	65,50	65,91	21K	6
23/01/2026	-1,27%	-0,84	65,15	65,16	64,79	65,16	21K	4
22/01/2026	1,38%	0,90	65,99	65,75	65,40	66,37	6K	5
21/01/2026	2,39%	1,52	65,09	64,68	64,27	65,24	8K	7
20/01/2026	0,78%	0,49	63,57	63,08	62,20	63,57	261K	7
15/01/2026	0,02%	0,01	63,08	63,18	63,08	63,18	947	2
14/01/2026	0,43%	0,27	63,07	61,87	61,87	63,07	110K	654
13/01/2026	0,64%	0,40	62,80	62,80	62,80	62,80	62	1
12/01/2026	-0,86%	-0,54	62,40	62,88	62,40	62,88	172K	3
09/01/2026	-1,50%	-0,96	62,94	63,24	62,94	63,24	2K	2
08/01/2026	1,04%	0,66	63,90	65,24	63,90	65,31	1K	3
06/01/2026	2,21%	1,37	63,24	61,87	61,75	63,24	8K	5
05/01/2026	27,83%	13,47	61,87	62,99	61,56	62,99	14K	13
02/01/2026	-26,62%	-17,56	48,40	65,94	48,40	65,94	27K	10
29/12/2025	0,21%	0,14	65,96	65,82	65,82	65,96	2K	5
26/12/2025	-0,38%	-0,25	65,82	66,07	65,55	66,07	40K	5
23/12/2025	-0,05%	-0,03	66,07	66,07	66,07	66,07	66	1
22/12/2025	1,94%	1,26	66,10	66,10	66,10	66,10	23K	1
19/12/2025	1,46%	0,93	64,84	65,02	64,84	65,02	5K	3
18/12/2025	-0,31%	-0,20	63,91	64,44	63,91	64,44	2K	2
17/12/2025	0,23%	0,15	64,11	64,60	64,11	64,60	9K	3
16/12/2025	1,90%	1,19	63,96	62,94	62,94	63,96	1K	4
15/12/2025	2,40%	1,47	62,77	61,80	61,80	62,77	236K	6
11/12/2025	-0,33%	-0,20	61,30	61,30	61,30	61,30	61	1
10/12/2025	-1,09%	-0,68	61,50	61,50	61,50	61,50	430	1
08/12/2025	-3,27%	-2,10	62,18	62,58	62,18	62,58	3K	3
05/12/2025	-0,62%	-0,40	64,28	64,50	63,80	64,55	9K	7
04/12/2025	-1,30%	-0,85	64,68	65,20	64,68	65,20	4K	7
03/12/2025	1,96%	1,26	65,53	65,73	65,53	65,73	5K	2
02/12/2025	-0,39%	-0,25	64,27	64,52	64,27	64,52	2K	2
01/12/2025	-1,89%	-1,24	64,52	65,21	64,52	65,21	9K	4
28/11/2025	0,09%	0,06	65,76	65,65	65,65	65,76	3K	4
26/11/2025	0,57%	0,37	65,70	65,57	65,57	65,70	345K	3
25/11/2025	1,29%	0,83	65,33	65,75	65,33	65,75	5K	2
24/11/2025	-1,98%	-1,30	64,50	66,46	64,50	66,46	2K	3
21/11/2025	1,54%	1,00	65,80	64,90	64,40	65,80	5K	3
19/11/2025	-0,98%	-0,64	64,80	65,00	64,80	65,27	3M	44
18/11/2025	0,74%	0,48	65,44	65,75	64,08	65,75	6K	9
17/11/2025	1,75%	1,12	64,96	64,96	64,96	64,96	1K	1
14/11/2025	0,30%	0,19	63,84	63,96	63,84	64,00	2K	4
12/11/2025	0,82%	0,52	63,65	63,55	63,55	63,65	395K	2
11/11/2025	3,34%	2,04	63,13	61,72	61,72	63,13	282K	3
10/11/2025	1,26%	0,76	61,09	61,73	60,91	61,73	12K	4
06/11/2025	-1,71%	-1,05	60,33	60,96	59,72	60,96	33K	4
05/11/2025	9,14%	5,14	61,38	60,00	59,71	61,69	52K	12
03/11/2025	-1,95%	-1,12	56,24	56,64	56,24	57,42	183K	5
31/10/2025	2,65%	1,48	57,36	57,32	57,32	57,36	79K	2
30/10/2025	-0,30%	-0,17	55,88	55,88	55,88	55,88	5K	1
29/10/2025	1,06%	0,59	56,05	55,21	55,21	56,05	2K	2
28/10/2025	-3,24%	-1,86	55,46	55,75	55,46	55,75	11K	3
27/10/2025	-1,31%	-0,76	57,32	57,32	57,32	57,32	343	2
22/10/2025	0,10%	0,06	58,08	58,11	58,08	58,20	698	3
21/10/2025	0,33%	0,19	58,02	57,79	57,79	58,02	115	2
20/10/2025	0,23%	0,13	57,83	57,66	57,66	57,83	8K	2
16/10/2025	0,00%	0,00	57,70	57,70	57,70	57,70	57	1
15/10/2025	1,33%	0,76	57,70	57,49	57,49	57,79	749	5
13/10/2025	0,09%	0,05	56,94	57,45	56,94	57,57	802	4
10/10/2025	0,21%	0,12	56,89	57,23	56,89	58,23	16K	5
09/10/2025	2,27%	1,26	56,77	56,61	56,61	56,77	113	2
07/10/2025	-0,52%	-0,29	55,51	55,51	55,51	55,51	111	1
06/10/2025	-2,38%	-1,36	55,80	56,69	55,80	56,69	4K	5
03/10/2025	0,60%	0,34	57,16	56,88	56,88	57,16	2K	5
02/10/2025	-0,11%	-0,06	56,82	56,82	56,82	56,82	284	1
01/10/2025	9,28%	4,83	56,88	55,72	55,60	57,36	140K	16
30/09/2025	0,00%	0,00	52,05	52,05	52,05	52,05	1K	1
29/09/2025	0,29%	0,15	52,05	51,63	51,63	52,05	155	2
26/09/2025	0,00%	0,00	51,90	51,90	51,90	51,90	51	1
25/09/2025	-2,15%	-1,14	51,90	51,97	51,90	52,10	13K	4
24/09/2025	-1,78%	-0,96	53,04	54,40	53,04	54,40	6K	3
23/09/2025	0,19%	0,10	54,00	54,00	54,00	54,00	2K	1
22/09/2025	0,00%	0,00	53,90	53,90	53,90	53,90	53	1
19/09/2025	3,67%	1,91	53,90	54,40	53,90	54,40	5K	2
18/09/2025	-0,50%	-0,26	51,99	52,25	51,99	52,25	104	2
17/09/2025	0,67%	0,35	52,25	52,42	51,90	52,42	8K	3
16/09/2025	-0,29%	-0,15	51,90	52,05	51,90	52,65	1K	5
15/09/2025	-1,70%	-0,90	52,05	52,62	51,97	52,62	24K	9
12/09/2025	-2,84%	-1,55	52,95	53,30	52,95	53,35	3K	5
11/09/2025	1,11%	0,60	54,50	53,84	53,84	54,50	377	4
10/09/2025	-1,08%	-0,59	53,90	54,49	53,25	54,49	37K	20
09/09/2025	0,65%	0,35	54,49	54,50	54,49	54,70	256K	4
08/09/2025	-0,97%	-0,53	54,14	54,67	53,96	54,67	66K	6
05/09/2025	-1,17%	-0,65	54,67	55,32	53,70	55,32	87K	1.252
04/09/2025	0,49%	0,27	55,32	55,32	55,32	55,32	55	1
03/09/2025	-1,84%	-1,03	55,05	55,30	55,05	55,30	12K	3
02/09/2025	0,92%	0,51	56,08	55,68	55,68	56,10	726	4
29/08/2025	0,51%	0,28	55,57	55,52	55,52	55,57	3K	2
28/08/2025	-1,00%	-0,56	55,29	55,56	55,14	55,80	1K	6
26/08/2025	0,00%	0,00	55,85	55,85	55,85	55,85	55	1
25/08/2025	-1,83%	-1,04	55,85	56,70	55,68	56,70	29K	12
22/08/2025	-0,96%	-0,55	56,89	57,56	56,89	57,56	3K	6
21/08/2025	-0,49%	-0,28	57,44	52,50	52,50	58,10	2K	5
20/08/2025	4,00%	2,22	57,72	58,75	57,72	58,75	18K	5
13/08/2025	0,00%	0,00	55,50	55,50	55,50	55,50	55	1
11/08/2025	-1,05%	-0,59	55,50	56,47	55,46	56,47	1K	7
08/08/2025	0,63%	0,35	56,09	55,74	55,50	56,09	44K	5
07/08/2025	0,00%	0,00	55,74	55,74	55,74	55,74	3K	3
06/08/2025	-5,99%	-3,55	55,74	56,02	55,74	56,53	8K	4
04/08/2025	1,33%	0,78	59,29	59,29	59,29	59,29	18K	1
01/08/2025	-2,60%	-1,56	58,51	58,62	58,51	58,86	293	4
31/07/2025	-0,28%	-0,17	60,07	59,76	59,76	60,11	2K	4
29/07/2025	0,00%	0,00	60,24	60,24	60,24	60,24	3K	1
28/07/2025	-1,57%	-0,96	60,24	60,59	60,15	60,59	2K	3
25/07/2025	0,29%	0,18	61,20	61,32	60,58	61,32	2K	3
24/07/2025	0,28%	0,17	61,02	60,85	60,85	61,02	13K	2
23/07/2025	3,19%	1,88	60,85	61,00	60,85	61,00	1K	5
21/07/2025	-0,17%	-0,10	58,97	59,00	58,97	59,00	117	2
18/07/2025	-0,22%	-0,13	59,07	59,08	58,86	59,08	412	3
17/07/2025	1,93%	1,12	59,20	59,22	59,20	59,22	473	2
15/07/2025	-2,04%	-1,21	58,08	58,08	58,08	58,08	58	1
14/07/2025	1,42%	0,83	59,29	59,00	59,00	59,29	2K	4
11/07/2025	-1,73%	-1,03	58,46	58,48	58,46	58,75	994	3
10/07/2025	3,39%	1,95	59,49	59,49	59,49	59,49	302K	1
09/07/2025	-0,57%	-0,33	57,54	58,10	57,54	58,10	231	3
08/07/2025	0,82%	0,47	57,87	58,28	57,85	58,28	2K	4
07/07/2025	-1,58%	-0,92	57,40	58,32	57,17	58,32	3K	4
03/07/2025	1,41%	0,81	58,32	58,32	58,32	58,32	291	1
02/07/2025	1,23%	0,70	57,51	57,51	57,51	57,51	862	1
01/07/2025	4,51%	2,45	56,81	55,57	55,57	56,81	676	4
27/06/2025	-0,98%	-0,54	54,36	55,50	54,29	55,50	12K	10
26/06/2025	-1,31%	-0,73	54,90	56,19	54,90	56,19	666	4
25/06/2025	0,93%	0,51	55,63	54,69	54,69	55,63	21K	3
24/06/2025	-	-	55,12	54,14	53,76	55,12	255K	3

Date,Open,High,Low,Close,Volume
11-Feb-26,67.94,78.13,67.94,78.12,1644
10-Feb-26,68.47,68.47,67.60,67.60,97114
09-Feb-26,71.30,71.30,69.62,70.00,12865
06-Feb-26,68.68,70.07,68.68,70.07,4830
05-Feb-26,68.46,69.88,68.27,68.68,84596
04-Feb-26,64.69,69.21,62.58,68.46,296821
03-Feb-26,64.04,64.04,64.04,64.04,308480
02-Feb-26,64.07,64.91,64.07,64.45,81306
30-Jan-26,63.89,64.07,63.89,64.07,960
29-Jan-26,64.69,64.69,64.69,64.69,64
28-Jan-26,64.92,66.16,63.56,66.16,33895
27-Jan-26,66.13,66.13,64.95,64.95,720
26-Jan-26,65.50,65.91,65.50,65.91,21089
23-Jan-26,65.16,65.16,64.79,65.15,20581
22-Jan-26,65.75,66.37,65.40,65.99,5990
21-Jan-26,64.68,65.24,64.27,65.09,7740
20-Jan-26,63.08,63.57,62.20,63.57,261244
15-Jan-26,63.18,63.18,63.08,63.08,947
14-Jan-26,61.87,63.07,61.87,63.07,109829
13-Jan-26,62.80,62.80,62.80,62.80,62
12-Jan-26,62.88,62.88,62.40,62.40,171742
09-Jan-26,63.24,63.24,62.94,62.94,2394
08-Jan-26,65.24,65.31,63.90,63.90,1282
06-Jan-26,61.87,63.24,61.75,63.24,8197
05-Jan-26,62.99,62.99,61.56,61.87,14277
02-Jan-26,65.94,65.94,48.40,48.40,26981
29-Dec-25,65.82,65.96,65.82,65.96,2174
26-Dec-25,66.07,66.07,65.55,65.82,40188
23-Dec-25,66.07,66.07,66.07,66.07,66
22-Dec-25,66.10,66.10,66.10,66.10,23201
19-Dec-25,65.02,65.02,64.84,64.84,5323
18-Dec-25,64.44,64.44,63.91,63.91,2061
17-Dec-25,64.60,64.60,64.11,64.11,8984
16-Dec-25,62.94,63.96,62.94,63.96,1267
15-Dec-25,61.80,62.77,61.80,62.77,235807
11-Dec-25,61.30,61.30,61.30,61.30,61
10-Dec-25,61.50,61.50,61.50,61.50,430
08-Dec-25,62.58,62.58,62.18,62.18,2550
05-Dec-25,64.50,64.55,63.80,64.28,8862
04-Dec-25,65.20,65.20,64.68,64.68,3572
03-Dec-25,65.73,65.73,65.53,65.53,4726
02-Dec-25,64.52,64.52,64.27,64.27,1864
01-Dec-25,65.21,65.21,64.52,64.52,9121
28-Nov-25,65.65,65.76,65.65,65.76,3153
26-Nov-25,65.57,65.70,65.57,65.70,344590
25-Nov-25,65.75,65.75,65.33,65.33,4733
24-Nov-25,66.46,66.46,64.50,64.50,1628
21-Nov-25,64.90,65.80,64.40,65.80,4536
19-Nov-25,65.00,65.27,64.80,64.80,2670565
18-Nov-25,65.75,65.75,64.08,65.44,5715
17-Nov-25,64.96,64.96,64.96,64.96,1169
14-Nov-25,63.96,64.00,63.84,63.84,2363
12-Nov-25,63.55,63.65,63.55,63.65,394819
11-Nov-25,61.72,63.13,61.72,63.13,282057
10-Nov-25,61.73,61.73,60.91,61.09,11973
06-Nov-25,60.96,60.96,59.72,60.33,32577
05-Nov-25,60.00,61.69,59.71,61.38,51668
03-Nov-25,56.64,57.42,56.24,56.24,183211
31-Oct-25,57.32,57.36,57.32,57.36,78583
30-Oct-25,55.88,55.88,55.88,55.88,5196
29-Oct-25,55.21,56.05,55.21,56.05,1847
28-Oct-25,55.75,55.75,55.46,55.46,11343
27-Oct-25,57.32,57.32,57.32,57.32,343
22-Oct-25,58.11,58.20,58.08,58.08,698
21-Oct-25,57.79,58.02,57.79,58.02,115
20-Oct-25,57.66,57.83,57.66,57.83,7980
16-Oct-25,57.70,57.70,57.70,57.70,57
15-Oct-25,57.49,57.79,57.49,57.70,749
13-Oct-25,57.45,57.57,56.94,56.94,802
10-Oct-25,57.23,58.23,56.89,56.89,16246
09-Oct-25,56.61,56.77,56.61,56.77,113
07-Oct-25,55.51,55.51,55.51,55.51,111
06-Oct-25,56.69,56.69,55.80,55.80,3651
03-Oct-25,56.88,57.16,56.88,57.16,2221
02-Oct-25,56.82,56.82,56.82,56.82,284
01-Oct-25,55.72,57.36,55.60,56.88,139546
30-Sep-25,52.05,52.05,52.05,52.05,1457
29-Sep-25,51.63,52.05,51.63,52.05,155
26-Sep-25,51.90,51.90,51.90,51.90,51
25-Sep-25,51.97,52.10,51.90,51.90,13096
24-Sep-25,54.40,54.40,53.04,53.04,6033
23-Sep-25,54.00,54.00,54.00,54.00,1512
22-Sep-25,53.90,53.90,53.90,53.90,53
19-Sep-25,54.40,54.40,53.90,53.90,5493
18-Sep-25,52.25,52.25,51.99,51.99,104
17-Sep-25,52.42,52.42,51.90,52.25,8061
16-Sep-25,52.05,52.65,51.90,51.90,1416
15-Sep-25,52.62,52.62,51.97,52.05,24121
12-Sep-25,53.30,53.35,52.95,52.95,2811
11-Sep-25,53.84,54.50,53.84,54.50,377
10-Sep-25,54.49,54.49,53.25,53.90,37483
09-Sep-25,54.50,54.70,54.49,54.49,256321
08-Sep-25,54.67,54.67,53.96,54.14,65895
05-Sep-25,55.32,55.32,53.70,54.67,87421
04-Sep-25,55.32,55.32,55.32,55.32,55
03-Sep-25,55.30,55.30,55.05,55.05,12358
02-Sep-25,55.68,56.10,55.68,56.08,726
29-Aug-25,55.52,55.57,55.52,55.57,2556
28-Aug-25,55.56,55.80,55.14,55.29,1443
26-Aug-25,55.85,55.85,55.85,55.85,55
25-Aug-25,56.70,56.70,55.68,55.85,28888
22-Aug-25,57.56,57.56,56.89,56.89,3139
21-Aug-25,52.50,58.10,52.50,57.44,1661
20-Aug-25,58.75,58.75,57.72,57.72,18171
13-Aug-25,55.50,55.50,55.50,55.50,55
11-Aug-25,56.47,56.47,55.46,55.50,1280
08-Aug-25,55.74,56.09,55.50,56.09,43902
07-Aug-25,55.74,55.74,55.74,55.74,2564
06-Aug-25,56.02,56.53,55.74,55.74,8271
04-Aug-25,59.29,59.29,59.29,59.29,18498
01-Aug-25,58.62,58.86,58.51,58.51,293
31-Jul-25,59.76,60.11,59.76,60.07,1861
29-Jul-25,60.24,60.24,60.24,60.24,3012
28-Jul-25,60.59,60.59,60.15,60.24,1925
25-Jul-25,61.32,61.32,60.58,61.20,1524
24-Jul-25,60.85,61.02,60.85,61.02,13116
23-Jul-25,61.00,61.00,60.85,60.85,1219
21-Jul-25,59.00,59.00,58.97,58.97,117
18-Jul-25,59.08,59.08,58.86,59.07,412
17-Jul-25,59.22,59.22,59.20,59.20,473
15-Jul-25,58.08,58.08,58.08,58.08,58
14-Jul-25,59.00,59.29,59.00,59.29,2192
11-Jul-25,58.48,58.75,58.46,58.46,994
10-Jul-25,59.49,59.49,59.49,59.49,301614
09-Jul-25,58.10,58.10,57.54,57.54,231
08-Jul-25,58.28,58.28,57.85,57.87,1859
07-Jul-25,58.32,58.32,57.17,57.40,3263
03-Jul-25,58.32,58.32,58.32,58.32,291
02-Jul-25,57.51,57.51,57.51,57.51,862
01-Jul-25,55.57,56.81,55.57,56.81,676
27-Jun-25,55.50,55.50,54.29,54.36,11547
26-Jun-25,56.19,56.19,54.90,54.90,666
25-Jun-25,54.69,55.63,54.69,55.63,20520
24-Jun-25,54.14,55.12,53.76,55.12,254688

*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