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
04/07/2022	-0,97%	-0,45	46,15	41,88	41,88	46,15	10K	9
01/07/2022	2,64%	1,20	46,60	46,32	46,32	46,60	24K	2
30/06/2022	-0,18%	-0,08	45,40	45,80	45,17	45,80	20K	163
29/06/2022	-0,89%	-0,41	45,48	46,03	45,48	46,04	163K	108
28/06/2022	0,66%	0,30	45,89	45,78	45,49	46,01	335K	11
27/06/2022	-0,28%	-0,13	45,59	46,02	45,59	46,02	73K	12
24/06/2022	1,17%	0,53	45,72	45,73	45,47	46,01	365K	225
23/06/2022	1,94%	0,86	45,19	44,86	44,68	45,21	92K	29
22/06/2022	1,33%	0,58	44,33	44,00	44,00	44,50	751	7
21/06/2022	1,04%	0,45	43,75	43,80	43,74	43,85	320K	8
20/06/2022	0,00%	0,00	43,30	43,30	43,30	43,30	129	1

17/06/2022	2,19%	0,93	43,30	42,50	42,50	43,30	5K	19
15/06/2022	-2,06%	-0,89	42,37	43,03	42,24	43,29	30K	462
14/06/2022	0,00%	0,00	43,26	43,09	42,96	43,26	13K	4
13/06/2022	1,36%	0,58	43,26	43,33	43,26	43,39	140K	11
10/06/2022	0,09%	0,04	42,68	42,97	42,68	42,97	237K	9
09/06/2022	-0,54%	-0,23	42,64	42,83	42,64	42,83	185K	6
07/06/2022	2,14%	0,90	42,87	42,87	42,87	42,87	214	1
06/06/2022	-1,11%	-0,47	41,97	42,26	41,80	42,40	102K	11
03/06/2022	0,05%	0,02	42,44	42,75	42,35	42,97	224K	472
02/06/2022	-2,88%	-1,26	42,42	42,02	42,02	42,42	157K	3
01/06/2022	0,88%	0,38	43,68	43,00	43,00	43,68	1K	4
31/05/2022	0,16%	0,07	43,30	42,40	42,21	43,47	96K	360
27/05/2022	0,58%	0,25	43,23	43,08	43,08	43,23	71K	4
26/05/2022	-0,83%	-0,36	42,98	43,12	42,98	43,12	86	2
25/05/2022	0,49%	0,21	43,34	43,58	43,18	43,80	36K	413
24/05/2022	1,32%	0,56	43,13	43,26	43,13	43,26	4K	3
23/05/2022	-0,79%	-0,34	42,57	42,72	42,57	42,72	194K	2
20/05/2022	-0,23%	-0,10	42,91	42,62	42,48	43,08	586K	379
19/05/2022	-1,17%	-0,51	43,01	42,82	42,82	43,01	11K	3
18/05/2022	0,48%	0,21	43,52	43,53	43,52	43,53	185K	2
17/05/2022	-1,66%	-0,73	43,31	43,51	43,00	43,51	5K	5
16/05/2022	0,92%	0,40	44,04	43,88	43,88	44,04	3K	2
13/05/2022	-2,72%	-1,22	43,64	44,88	43,40	44,88	3K	16
12/05/2022	1,49%	0,66	44,86	43,97	43,83	44,86	98K	6
11/05/2022	-0,32%	-0,14	44,20	44,03	43,64	44,37	252K	593
10/05/2022	0,20%	0,09	44,34	44,70	44,10	44,94	467K	40
09/05/2022	3,32%	1,42	44,25	43,27	43,23	44,40	220K	10
06/05/2022	2,34%	0,98	42,83	42,65	42,58	42,83	122K	12
05/05/2022	1,43%	0,59	41,85	41,87	41,78	41,87	143K	5
04/05/2022	0,36%	0,15	41,26	41,45	41,26	41,55	116K	8
03/05/2022	-1,46%	-0,61	41,11	41,70	41,09	41,75	889K	53
02/05/2022	1,14%	0,47	41,72	41,26	41,26	41,79	25K	31
29/04/2022	-1,46%	-0,61	41,25	41,00	41,00	41,59	227K	15
28/04/2022	-5,57%	-2,47	41,86	42,88	41,86	42,88	279K	13
27/04/2022	-0,78%	-0,35	44,33	44,81	44,33	44,87	1K	3
26/04/2022	1,82%	0,80	44,68	44,24	44,24	44,93	403K	233
25/04/2022	1,69%	0,73	43,88	43,81	43,77	43,88	4K	3
22/04/2022	2,06%	0,87	43,15	42,85	42,62	43,21	218K	10
20/04/2022	0,07%	0,03	42,28	42,32	42,13	42,45	2K	8
19/04/2022	1,25%	0,52	42,25	41,72	41,72	42,25	51K	6
18/04/2022	-2,34%	-1,00	41,73	42,20	41,73	42,23	13K	10
14/04/2022	1,04%	0,44	42,73	42,87	42,73	42,87	186K	15
13/04/2022	1,85%	0,77	42,29	42,30	41,95	42,30	633	3
12/04/2022	-1,31%	-0,55	41,52	41,72	41,52	41,74	1K	5
11/04/2022	-1,13%	-0,48	42,07	42,74	42,04	42,87	174K	11
08/04/2022	-0,28%	-0,12	42,55	42,67	42,44	42,67	4K	12
07/04/2022	0,87%	0,37	42,67	42,32	42,29	42,88	224K	12
06/04/2022	3,68%	1,50	42,30	42,00	42,00	42,30	339K	10
05/04/2022	1,27%	0,51	40,80	40,69	40,69	40,80	168K	2
04/04/2022	-1,03%	-0,42	40,29	40,21	40,00	40,41	355K	8
01/04/2022	-1,67%	-0,69	40,71	40,71	40,71	40,71	242K	1
31/03/2022	-0,14%	-0,06	41,40	41,28	41,28	41,49	106K	4
30/03/2022	1,47%	0,60	41,46	41,25	41,25	41,46	58K	3
29/03/2022	-0,02%	-0,01	40,86	40,87	40,82	40,87	326	4
28/03/2022	0,94%	0,38	40,87	40,73	40,65	40,89	135K	22
25/03/2022	-0,81%	-0,33	40,49	40,60	40,35	40,92	137K	12
24/03/2022	0,64%	0,26	40,82	40,41	40,41	40,97	3K	35
23/03/2022	-2,10%	-0,87	40,56	40,88	40,56	40,88	326	3
22/03/2022	-0,02%	-0,01	41,43	41,80	41,37	41,80	11K	44
21/03/2022	-1,19%	-0,50	41,44	41,70	41,44	41,79	114K	8
18/03/2022	-1,32%	-0,56	41,94	41,77	41,77	41,94	373K	3
17/03/2022	1,31%	0,55	42,50	42,30	42,14	42,56	67K	25
16/03/2022	-1,20%	-0,51	41,95	42,25	41,78	42,39	401K	148
15/03/2022	1,12%	0,47	42,46	42,64	41,80	42,92	147K	186
14/03/2022	1,55%	0,64	41,99	42,08	41,99	42,21	207K	50
11/03/2022	1,47%	0,60	41,35	40,95	40,95	41,35	228K	6
10/03/2022	-1,50%	-0,62	40,75	41,28	40,72	41,28	185K	110
09/03/2022	-1,52%	-0,64	41,37	42,00	41,21	42,00	882K	52
08/03/2022	-1,11%	-0,47	42,01	42,47	41,76	42,93	352K	11
07/03/2022	1,46%	0,61	42,48	43,20	42,48	43,20	234K	5
04/03/2022	0,19%	0,08	41,87	42,48	41,87	42,48	413K	4
03/03/2022	-0,17%	-0,07	41,79	41,61	41,49	42,08	349K	1.930
02/03/2022	0,82%	0,34	41,86	41,76	41,67	41,86	498K	4
25/02/2022	4,61%	1,83	41,52	41,78	41,52	41,87	745K	15
24/02/2022	1,17%	0,46	39,69	39,41	39,41	39,81	259K	7
23/02/2022	-2,41%	-0,97	39,23	39,92	39,23	39,97	607K	1.511
22/02/2022	1,31%	0,52	40,20	39,94	39,94	40,20	216K	4
21/02/2022	-2,24%	-0,91	39,68	40,59	39,68	40,60	1K	9
18/02/2022	-0,93%	-0,38	40,59	40,97	40,47	41,05	186K	1.015
17/02/2022	0,42%	0,17	40,97	40,68	40,57	41,01	768K	18
16/02/2022	-0,58%	-0,24	40,80	41,07	40,80	41,41	247	6
15/02/2022	-1,70%	-0,71	41,04	41,28	41,04	41,28	219K	4
14/02/2022	-2,32%	-0,99	41,75	42,10	41,32	42,48	5K	32
10/02/2022	-3,39%	-1,50	42,74	44,25	42,74	44,25	6K	20
09/02/2022	-1,95%	-0,88	44,24	45,45	44,24	45,62	292K	6
08/02/2022	7,12%	3,00	45,12	42,15	41,75	45,95	1M	28
07/02/2022	-1,57%	-0,67	42,12	42,44	41,86	42,44	27K	9
03/02/2022	-0,49%	-0,21	42,79	42,61	42,61	42,95	1K	4
02/02/2022	0,70%	0,30	43,00	42,93	42,93	43,38	6K	17
01/02/2022	-0,91%	-0,39	42,70	42,87	42,70	43,09	2K	5
31/01/2022	-1,35%	-0,59	43,09	43,09	43,09	43,09	215K	1
28/01/2022	1,23%	0,53	43,68	42,93	42,93	43,68	259	2
27/01/2022	-0,85%	-0,37	43,15	42,90	42,90	43,96	348K	5
26/01/2022	-1,38%	-0,61	43,52	43,52	43,52	43,52	130	2
25/01/2022	0,59%	0,26	44,13	44,38	43,98	44,38	25K	54
24/01/2022	-1,30%	-0,58	43,87	44,56	43,33	44,56	141K	7
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	-	-	43,52	43,40	43,39	43,52	300K	4

Date,Open,High,Low,Close,Volume
04-Jul-22,41.88,46.15,41.88,46.15,10169
01-Jul-22,46.32,46.60,46.32,46.60,23719
30-Jun-22,45.80,45.80,45.17,45.40,19734
29-Jun-22,46.03,46.04,45.48,45.48,163232
28-Jun-22,45.78,46.01,45.49,45.89,335230
27-Jun-22,46.02,46.02,45.59,45.59,73384
24-Jun-22,45.73,46.01,45.47,45.72,365317
23-Jun-22,44.86,45.21,44.68,45.19,92291
22-Jun-22,44.00,44.50,44.00,44.33,751
21-Jun-22,43.80,43.85,43.74,43.75,320195
20-Jun-22,43.30,43.30,43.30,43.30,129
17-Jun-22,42.50,43.30,42.50,43.30,4953
15-Jun-22,43.03,43.29,42.24,42.37,30226
14-Jun-22,43.09,43.26,42.96,43.26,12665
13-Jun-22,43.33,43.39,43.26,43.26,139858
10-Jun-22,42.97,42.97,42.68,42.68,237289
09-Jun-22,42.83,42.83,42.64,42.64,185110
07-Jun-22,42.87,42.87,42.87,42.87,214
06-Jun-22,42.26,42.40,41.80,41.97,102294
03-Jun-22,42.75,42.97,42.35,42.44,224346
02-Jun-22,42.02,42.42,42.02,42.42,157035
01-Jun-22,43.00,43.68,43.00,43.68,1213
31-May-22,42.40,43.47,42.21,43.30,95981
27-May-22,43.08,43.23,43.08,43.23,70983
26-May-22,43.12,43.12,42.98,42.98,86
25-May-22,43.58,43.80,43.18,43.34,35736
24-May-22,43.26,43.26,43.13,43.13,3670
23-May-22,42.72,42.72,42.57,42.57,193695
20-May-22,42.62,43.08,42.48,42.91,586427
19-May-22,42.82,43.01,42.82,43.01,10821
18-May-22,43.53,43.53,43.52,43.52,184610
17-May-22,43.51,43.51,43.00,43.31,4516
16-May-22,43.88,44.04,43.88,44.04,3296
13-May-22,44.88,44.88,43.40,43.64,2660
12-May-22,43.97,44.86,43.83,44.86,98104
11-May-22,44.03,44.37,43.64,44.20,252228
10-May-22,44.70,44.94,44.10,44.34,467347
09-May-22,43.27,44.40,43.23,44.25,219674
06-May-22,42.65,42.83,42.58,42.83,121775
05-May-22,41.87,41.87,41.78,41.85,143194
04-May-22,41.45,41.55,41.26,41.26,116201
03-May-22,41.70,41.75,41.09,41.11,889425
02-May-22,41.26,41.79,41.26,41.72,25167
29-Apr-22,41.00,41.59,41.00,41.25,227208
28-Apr-22,42.88,42.88,41.86,41.86,279117
27-Apr-22,44.81,44.87,44.33,44.33,1065
26-Apr-22,44.24,44.93,44.24,44.68,403423
25-Apr-22,43.81,43.88,43.77,43.88,3679
22-Apr-22,42.85,43.21,42.62,43.15,217645
20-Apr-22,42.32,42.45,42.13,42.28,2415
19-Apr-22,41.72,42.25,41.72,42.25,51069
18-Apr-22,42.20,42.23,41.73,41.73,13437
14-Apr-22,42.87,42.87,42.73,42.73,185793
13-Apr-22,42.30,42.30,41.95,42.29,633
12-Apr-22,41.72,41.74,41.52,41.52,1206
11-Apr-22,42.74,42.87,42.04,42.07,173974
08-Apr-22,42.67,42.67,42.44,42.55,3616
07-Apr-22,42.32,42.88,42.29,42.67,224142
06-Apr-22,42.00,42.30,42.00,42.30,338538
05-Apr-22,40.69,40.80,40.69,40.80,167849
04-Apr-22,40.21,40.41,40.00,40.29,354868
01-Apr-22,40.71,40.71,40.71,40.71,241817
31-Mar-22,41.28,41.49,41.28,41.40,105794
30-Mar-22,41.25,41.46,41.25,41.46,57545
29-Mar-22,40.87,40.87,40.82,40.86,326
28-Mar-22,40.73,40.89,40.65,40.87,135358
25-Mar-22,40.60,40.92,40.35,40.49,137386
24-Mar-22,40.41,40.97,40.41,40.82,2929
23-Mar-22,40.88,40.88,40.56,40.56,326
22-Mar-22,41.80,41.80,41.37,41.43,11317
21-Mar-22,41.70,41.79,41.44,41.44,114376
18-Mar-22,41.77,41.94,41.77,41.94,373262
17-Mar-22,42.30,42.56,42.14,42.50,66760
16-Mar-22,42.25,42.39,41.78,41.95,401332
15-Mar-22,42.64,42.92,41.80,42.46,147115
14-Mar-22,42.08,42.21,41.99,41.99,207259
11-Mar-22,40.95,41.35,40.95,41.35,228043
10-Mar-22,41.28,41.28,40.72,40.75,185484
09-Mar-22,42.00,42.00,41.21,41.37,881728
08-Mar-22,42.47,42.93,41.76,42.01,351780
07-Mar-22,43.20,43.20,42.48,42.48,233940
04-Mar-22,42.48,42.48,41.87,41.87,413285
03-Mar-22,41.61,42.08,41.49,41.79,348676
02-Mar-22,41.76,41.86,41.67,41.86,498027
25-Feb-22,41.78,41.87,41.52,41.52,744939
24-Feb-22,39.41,39.81,39.41,39.69,259408
23-Feb-22,39.92,39.97,39.23,39.23,606737
22-Feb-22,39.94,40.20,39.94,40.20,215876
21-Feb-22,40.59,40.60,39.68,39.68,1481
18-Feb-22,40.97,41.05,40.47,40.59,186458
17-Feb-22,40.68,41.01,40.57,40.97,768377
16-Feb-22,41.07,41.41,40.80,40.80,247
15-Feb-22,41.28,41.28,41.04,41.04,219484
14-Feb-22,42.10,42.48,41.32,41.75,5288
10-Feb-22,44.25,44.25,42.74,42.74,5897
09-Feb-22,45.45,45.62,44.24,44.24,291988
08-Feb-22,42.15,45.95,41.75,45.12,1193016
07-Feb-22,42.44,42.44,41.86,42.12,26741
03-Feb-22,42.61,42.95,42.61,42.79,1238
02-Feb-22,42.93,43.38,42.93,43.00,6314
01-Feb-22,42.87,43.09,42.70,42.70,2357
31-Jan-22,43.09,43.09,43.09,43.09,215450
28-Jan-22,42.93,43.68,42.93,43.68,259
27-Jan-22,42.90,43.96,42.90,43.15,348167
26-Jan-22,43.52,43.52,43.52,43.52,130
25-Jan-22,44.38,44.38,43.98,44.13,24764
24-Jan-22,44.56,44.56,43.33,43.87,140879
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

*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