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
21/01/2022	-0,58%	-0,26	44,45	44,78	44,45	44,78	252K	3
20/01/2022	-1,41%	-0,64	44,71	44,85	44,51	44,85	793K	156
19/01/2022	-2,47%	-1,15	45,35	46,37	45,21	46,37	491K	11
18/01/2022	0,00%	0,00	46,50	46,18	45,86	46,61	201K	8
17/01/2022	0,98%	0,45	46,50	46,49	45,89	46,50	3K	14
14/01/2022	1,21%	0,55	46,05	46,05	46,05	46,05	336K	2
13/01/2022	-0,42%	-0,19	45,50	45,83	45,50	45,93	3K	3
12/01/2022	-1,27%	-0,59	45,69	46,27	45,48	46,27	170K	4
11/01/2022	-0,62%	-0,29	46,28	46,44	45,90	46,44	346K	9
10/01/2022	1,57%	0,72	46,57	45,88	45,88	46,80	429K	330
07/01/2022	-0,04%	-0,02	45,85	45,87	45,46	45,90	271K	11

06/01/2022	-0,84%	-0,39	45,87	46,00	45,75	46,00	81K	4
05/01/2022	0,19%	0,09	46,26	46,17	45,40	46,30	193K	8
04/01/2022	1,56%	0,71	46,17	46,00	45,65	46,50	522K	8
03/01/2022	0,26%	0,12	45,46	45,41	45,41	45,46	173K	2
30/12/2021	-2,58%	-1,20	45,34	45,60	45,13	45,68	13M	748
29/12/2021	2,15%	0,98	46,54	46,18	46,18	46,54	76K	4
28/12/2021	0,62%	0,28	45,56	45,55	45,50	45,70	42K	7
27/12/2021	-0,70%	-0,32	45,28	45,32	45,24	45,34	119K	6
23/12/2021	1,72%	0,77	45,60	45,16	45,16	45,60	281K	6
22/12/2021	-1,26%	-0,57	44,83	44,86	44,66	45,09	264K	7
21/12/2021	0,42%	0,19	45,40	45,23	45,20	45,47	148K	6
20/12/2021	0,69%	0,31	45,21	44,90	44,90	45,21	365K	6
17/12/2021	-0,42%	-0,19	44,90	45,52	44,73	45,52	25K	5
16/12/2021	0,74%	0,33	45,09	44,40	44,40	46,19	387K	15
15/12/2021	2,85%	1,24	44,76	43,75	43,57	45,88	58K	259
14/12/2021	0,81%	0,35	43,52	43,40	43,39	43,52	300K	4
13/12/2021	1,72%	0,73	43,17	43,00	42,85	43,17	44K	7
10/12/2021	-0,38%	-0,16	42,44	42,65	42,07	42,65	7K	4
09/12/2021	0,71%	0,30	42,60	42,06	42,06	42,60	20K	14
08/12/2021	-0,38%	-0,16	42,30	42,64	42,12	42,64	1K	4
07/12/2021	0,28%	0,12	42,46	42,09	42,09	42,56	152K	12
06/12/2021	3,09%	1,27	42,34	42,46	42,34	42,56	201K	3
03/12/2021	0,93%	0,38	41,07	41,07	41,07	41,07	6K	2
02/12/2021	-0,68%	-0,28	40,69	40,32	40,32	40,71	697K	6
01/12/2021	1,81%	0,73	40,97	40,24	40,19	41,33	845K	9
30/11/2021	-1,73%	-0,71	40,24	40,31	40,24	40,60	847	4
29/11/2021	1,87%	0,75	40,95	40,60	40,60	40,96	153K	6
26/11/2021	-0,67%	-0,27	40,20	40,41	40,20	40,41	14K	4
25/11/2021	-1,17%	-0,48	40,47	40,47	40,47	40,47	2K	1
24/11/2021	-0,07%	-0,03	40,95	40,80	40,73	40,95	146K	5
23/11/2021	-0,34%	-0,14	40,98	40,76	40,76	41,33	105K	6
22/11/2021	0,00%	0,00	41,12	41,08	40,59	41,12	17K	4
19/11/2021	0,71%	0,29	41,12	41,12	41,12	41,12	41K	1
18/11/2021	0,12%	0,05	40,83	40,78	40,68	40,83	138K	7
17/11/2021	0,82%	0,33	40,78	40,40	40,40	40,78	8K	6
16/11/2021	-2,18%	-0,90	40,45	40,28	40,28	40,65	376K	12
12/11/2021	0,73%	0,30	41,35	40,80	40,80	41,35	114K	4
11/11/2021	-2,22%	-0,93	41,05	41,77	40,58	41,77	214K	8
10/11/2021	1,16%	0,48	41,98	41,50	41,50	42,14	188K	7
09/11/2021	-1,21%	-0,51	41,50	41,64	41,50	41,64	83	2
08/11/2021	0,05%	0,02	42,01	42,93	41,99	43,00	86K	13
05/11/2021	-2,35%	-1,01	41,99	43,00	41,95	43,00	152K	6
04/11/2021	-0,60%	-0,26	43,00	43,74	42,57	43,74	272K	9
03/11/2021	1,81%	0,77	43,26	42,99	42,66	44,20	231K	16
01/11/2021	2,29%	0,95	42,49	42,00	42,00	42,93	244K	19
29/10/2021	0,17%	0,07	41,54	41,45	41,45	41,75	13K	41
28/10/2021	0,88%	0,36	41,47	41,64	41,45	41,64	100K	5
27/10/2021	-0,82%	-0,34	41,11	41,40	41,10	41,40	371	4
26/10/2021	0,73%	0,30	41,45	41,38	41,38	41,52	4K	3
25/10/2021	-2,81%	-1,19	41,15	41,76	41,15	41,76	178K	10
22/10/2021	0,21%	0,09	42,34	42,50	42,34	43,04	30K	9
21/10/2021	1,95%	0,81	42,25	41,92	41,92	42,25	3K	8
20/10/2021	0,51%	0,21	41,44	41,30	41,18	41,80	120K	9
19/10/2021	2,79%	1,12	41,23	40,47	40,47	41,23	132K	8
18/10/2021	-0,94%	-0,38	40,11	40,21	39,78	40,38	445K	9
15/10/2021	-0,64%	-0,26	40,49	40,20	40,20	40,49	332K	4
14/10/2021	1,65%	0,66	40,75	40,09	40,09	40,80	62K	4
13/10/2021	-2,22%	-0,91	40,09	40,73	39,87	40,73	117K	17
11/10/2021	-0,41%	-0,17	41,00	41,31	41,00	41,31	8K	4
08/10/2021	0,17%	0,07	41,17	41,17	41,17	41,17	91K	1
07/10/2021	0,00%	0,00	41,10	41,34	41,07	41,52	106K	19
06/10/2021	-1,15%	-0,48	41,10	41,53	41,10	41,53	206K	4
05/10/2021	1,07%	0,44	41,58	41,58	41,50	41,65	35K	5
04/10/2021	0,49%	0,20	41,14	41,17	40,91	41,17	1K	15
01/10/2021	-1,89%	-0,79	40,94	40,85	40,85	40,94	5K	2
30/09/2021	-0,41%	-0,17	41,73	41,76	41,73	41,94	29K	9
29/09/2021	1,45%	0,60	41,90	41,30	41,30	42,03	207K	12
28/09/2021	0,68%	0,28	41,30	40,85	40,85	41,37	158K	6
27/09/2021	0,15%	0,06	41,02	40,60	40,60	41,06	209K	10
24/09/2021	0,44%	0,18	40,96	40,79	40,79	40,96	33K	130
23/09/2021	0,32%	0,13	40,78	40,48	40,48	40,78	124K	2
22/09/2021	0,07%	0,03	40,65	40,62	40,39	40,65	144K	5
21/09/2021	-1,07%	-0,44	40,62	41,00	40,62	41,21	54K	4
20/09/2021	-0,12%	-0,05	41,06	41,28	41,00	41,36	107K	5
17/09/2021	1,83%	0,74	41,11	41,33	41,04	41,55	7K	12
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	-	-	45,76	45,22	45,22	46,33	2M	90

Date,Open,High,Low,Close,Volume
21-Jan-22,44.78,44.78,44.45,44.45,252042
20-Jan-22,44.85,44.85,44.51,44.71,792829
19-Jan-22,46.37,46.37,45.21,45.35,491403
18-Jan-22,46.18,46.61,45.86,46.50,200772
17-Jan-22,46.49,46.50,45.89,46.50,2556
14-Jan-22,46.05,46.05,46.05,46.05,336165
13-Jan-22,45.83,45.93,45.50,45.50,2612
12-Jan-22,46.27,46.27,45.48,45.69,169755
11-Jan-22,46.44,46.44,45.90,46.28,346236
10-Jan-22,45.88,46.80,45.88,46.57,428799
07-Jan-22,45.87,45.90,45.46,45.85,271483
06-Jan-22,46.00,46.00,45.75,45.87,81177
05-Jan-22,46.17,46.30,45.40,46.26,193408
04-Jan-22,46.00,46.50,45.65,46.17,522065
03-Jan-22,45.41,45.46,45.41,45.46,173202
30-Dec-21,45.60,45.68,45.13,45.34,13350183
29-Dec-21,46.18,46.54,46.18,46.54,76154
28-Dec-21,45.55,45.70,45.50,45.56,42186
27-Dec-21,45.32,45.34,45.24,45.28,118530
23-Dec-21,45.16,45.60,45.16,45.60,281470
22-Dec-21,44.86,45.09,44.66,44.83,263691
21-Dec-21,45.23,45.47,45.20,45.40,147588
20-Dec-21,44.90,45.21,44.90,45.21,365383
17-Dec-21,45.52,45.52,44.73,44.90,24510
16-Dec-21,44.40,46.19,44.40,45.09,386878
15-Dec-21,43.75,45.88,43.57,44.76,57526
14-Dec-21,43.40,43.52,43.39,43.52,300418
13-Dec-21,43.00,43.17,42.85,43.17,43878
10-Dec-21,42.65,42.65,42.07,42.44,7134
09-Dec-21,42.06,42.60,42.06,42.60,20063
08-Dec-21,42.64,42.64,42.12,42.30,1437
07-Dec-21,42.09,42.56,42.09,42.46,151579
06-Dec-21,42.46,42.56,42.34,42.34,201070
03-Dec-21,41.07,41.07,41.07,41.07,5914
02-Dec-21,40.32,40.71,40.32,40.69,696812
01-Dec-21,40.24,41.33,40.19,40.97,844517
30-Nov-21,40.31,40.60,40.24,40.24,847
29-Nov-21,40.60,40.96,40.60,40.95,152625
26-Nov-21,40.41,40.41,40.20,40.20,13650
25-Nov-21,40.47,40.47,40.47,40.47,1618
24-Nov-21,40.80,40.95,40.73,40.95,145825
23-Nov-21,40.76,41.33,40.76,40.98,105243
22-Nov-21,41.08,41.12,40.59,41.12,16542
19-Nov-21,41.12,41.12,41.12,41.12,41120
18-Nov-21,40.78,40.83,40.68,40.83,137987
17-Nov-21,40.40,40.78,40.40,40.78,8480
16-Nov-21,40.28,40.65,40.28,40.45,375742
12-Nov-21,40.80,41.35,40.80,41.35,113630
11-Nov-21,41.77,41.77,40.58,41.05,214029
10-Nov-21,41.50,42.14,41.50,41.98,187688
09-Nov-21,41.64,41.64,41.50,41.50,83
08-Nov-21,42.93,43.00,41.99,42.01,85530
05-Nov-21,43.00,43.00,41.95,41.99,151964
04-Nov-21,43.74,43.74,42.57,43.00,272021
03-Nov-21,42.99,44.20,42.66,43.26,230661
01-Nov-21,42.00,42.93,42.00,42.49,244160
29-Oct-21,41.45,41.75,41.45,41.54,13159
28-Oct-21,41.64,41.64,41.45,41.47,99650
27-Oct-21,41.40,41.40,41.10,41.11,371
26-Oct-21,41.38,41.52,41.38,41.45,4352
25-Oct-21,41.76,41.76,41.15,41.15,178324
22-Oct-21,42.50,43.04,42.34,42.34,30420
21-Oct-21,41.92,42.25,41.92,42.25,2863
20-Oct-21,41.30,41.80,41.18,41.44,120182
19-Oct-21,40.47,41.23,40.47,41.23,132221
18-Oct-21,40.21,40.38,39.78,40.11,445343
15-Oct-21,40.20,40.49,40.20,40.49,332299
14-Oct-21,40.09,40.80,40.09,40.75,61688
13-Oct-21,40.73,40.73,39.87,40.09,116885
11-Oct-21,41.31,41.31,41.00,41.00,7931
08-Oct-21,41.17,41.17,41.17,41.17,90574
07-Oct-21,41.34,41.52,41.07,41.10,106241
06-Oct-21,41.53,41.53,41.10,41.10,206397
05-Oct-21,41.58,41.65,41.50,41.58,34547
04-Oct-21,41.17,41.17,40.91,41.14,1476
01-Oct-21,40.85,40.94,40.85,40.94,5108
30-Sep-21,41.76,41.94,41.73,41.73,29319
29-Sep-21,41.30,42.03,41.30,41.90,206858
28-Sep-21,40.85,41.37,40.85,41.30,158420
27-Sep-21,40.60,41.06,40.60,41.02,209208
24-Sep-21,40.79,40.96,40.79,40.96,32777
23-Sep-21,40.48,40.78,40.48,40.78,123726
22-Sep-21,40.62,40.65,40.39,40.65,144175
21-Sep-21,41.00,41.21,40.62,40.62,53800
20-Sep-21,41.28,41.36,41.00,41.06,107003
17-Sep-21,41.33,41.55,41.04,41.11,6839
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

*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...