Cotação atual, histórico e gráfico do papel: AMGN34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 1,46% | 11,76 | 817,97 | 818,00 | 817,00 | 818,00 | 572K | 5 |
| 14/08/2019 | -1,08% | -8,79 | 806,21 | 806,21 | 806,21 | 806,21 | 161K | 1 |
| 13/08/2019 | -0,26% | -2,15 | 815,00 | 815,00 | 815,00 | 815,00 | 734K | 1 |
| 12/08/2019 | 13,97% | 100,15 | 817,15 | 817,15 | 817,15 | 817,15 | 490K | 1 |
| 05/08/2019 | 0,51% | 3,62 | 717,00 | 717,00 | 717,00 | 717,00 | 72K | 1 |
| 01/08/2019 | 8,80% | 57,67 | 713,38 | 713,38 | 713,38 | 713,38 | 357K | 2 |
| 26/07/2019 | -1,74% | -11,62 | 655,71 | 655,71 | 655,71 | 655,71 | 197K | 1 |
| 17/07/2019 | 0,27% | 1,83 | 667,33 | 667,33 | 667,33 | 667,33 | 67K | 1 |
| 15/07/2019 | 0,92% | 6,08 | 665,50 | 665,50 | 665,50 | 665,50 | 67K | 1 |
| 12/07/2019 | -1,15% | -7,65 | 659,42 | 659,42 | 659,42 | 659,42 | 66K | 1 |
| 11/07/2019 | -3,66% | -25,37 | 667,07 | 669,00 | 667,07 | 669,00 | 200K | 2 |
| 08/07/2019 | -2,48% | -17,58 | 692,44 | 692,44 | 692,44 | 692,44 | 138K | 1 |
| 05/07/2019 | -0,89% | -6,41 | 710,02 | 710,02 | 710,02 | 710,02 | 142K | 1 |
| 02/07/2019 | 2,35% | 16,42 | 716,43 | 716,43 | 716,43 | 716,43 | 72K | 1 |
| 19/06/2019 | 0,79% | 5,52 | 700,01 | 700,01 | 700,01 | 700,01 | 70K | 1 |
| 18/06/2019 | -0,07% | -0,52 | 694,49 | 694,49 | 694,49 | 694,49 | 764K | 1 |
| 17/06/2019 | 2,59% | 17,53 | 695,01 | 695,01 | 695,01 | 695,01 | 70K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,818.00,818.00,817.00,817.97,572397
14-Aug-19,806.21,806.21,806.21,806.21,161242
13-Aug-19,815.00,815.00,815.00,815.00,733500
12-Aug-19,817.15,817.15,817.15,817.15,490290
05-Aug-19,717.00,717.00,717.00,717.00,71700
01-Aug-19,713.38,713.38,713.38,713.38,356690
26-Jul-19,655.71,655.71,655.71,655.71,196713
17-Jul-19,667.33,667.33,667.33,667.33,66733
15-Jul-19,665.50,665.50,665.50,665.50,66550
12-Jul-19,659.42,659.42,659.42,659.42,65942
11-Jul-19,669.00,669.00,667.07,667.07,200314
08-Jul-19,692.44,692.44,692.44,692.44,138488
05-Jul-19,710.02,710.02,710.02,710.02,142004
02-Jul-19,716.43,716.43,716.43,716.43,71643
19-Jun-19,700.01,700.01,700.01,700.01,70001
18-Jun-19,694.49,694.49,694.49,694.49,763939
17-Jun-19,695.01,695.01,695.01,695.01,69501
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-18,841.33,841.33,836.76,836.76,333148
13-Sep-18,850.90,850.90,850.90,850.90,333148
11-Sep-18,829.32,829.32,829.32,829.32,333148
10-Sep-18,827.08,841.27,827.08,841.27,333148
05-Sep-18,830.40,830.40,830.40,830.40,333148
04-Sep-18,830.05,830.05,830.05,830.05,333148
31-Aug-18,826.07,826.07,826.07,826.07,333148
30-Aug-18,846.51,846.51,835.63,835.63,333148
29-Aug-18,842.72,842.72,842.72,842.72,333148
28-Aug-18,829.53,829.53,824.21,824.21,333148
27-Aug-18,813.08,813.08,813.08,813.08,333148
24-Aug-18,818.13,818.13,809.73,809.73,333148
23-Aug-18,813.67,813.67,813.67,813.67,333148
20-Aug-18,781.89,781.89,781.89,781.89,333148
15-Aug-18,783.59,783.59,783.59,783.59,333148
14-Aug-18,767.21,767.21,767.21,767.21,333148
13-Aug-18,767.41,767.41,761.86,761.86,333148
10-Aug-18,752.83,752.83,752.83,752.83,333148
09-Aug-18,742.92,742.92,742.92,742.92,333148
08-Aug-18,741.67,741.67,741.67,741.67,333148
07-Aug-18,752.88,752.88,752.88,752.88,333148
06-Aug-18,739.46,739.61,739.46,739.61,333148
02-Aug-18,739.78,739.78,739.78,739.78,333148
31-Jul-18,738.56,738.56,738.56,738.56,333148
30-Jul-18,711.89,711.89,711.89,711.89,333148
26-Jul-18,724.00,724.00,724.00,724.00,333148
24-Jul-18,722.22,722.22,722.22,722.22,333148
23-Jul-18,721.02,721.02,720.17,720.17,333148
19-Jul-18,743.13,743.29,743.13,743.29,333148
17-Jul-18,748.50,748.50,748.50,748.50,333148
16-Jul-18,755.39,755.39,755.39,755.39,333148
11-Jul-18,753.49,753.49,753.49,753.49,333148
10-Jul-18,746.40,746.40,745.56,745.56,333148
*exoneração de responsabilidade