Cotação atual, histórico e gráfico do papel: AMOB3

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 AMOB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-5,73%	-0,67	11,03	11,75	11,03	11,86	3M	725
12/06/2025	-1,93%	-0,23	11,70	11,82	11,70	12,05	2M	603
11/06/2025	-1,16%	-0,14	11,93	12,07	11,85	12,35	2M	645
10/06/2025	0,08%	0,01	12,07	12,07	12,07	12,60	4M	1.069
09/06/2025	1,52%	0,18	12,06	12,03	11,85	12,40	2M	572
06/06/2025	-3,02%	-0,37	11,88	12,45	11,82	12,47	1M	470
05/06/2025	0,16%	0,02	12,25	12,33	12,16	12,80	2M	647

04/06/2025	4,44%	0,52	12,23	12,05	12,00	12,99	4M	1.005
03/06/2025	-0,51%	-0,06	11,71	11,95	11,62	12,05	2M	686
02/06/2025	-5,84%	-0,73	11,77	12,60	11,77	12,95	3M	786
30/05/2025	-6,86%	-0,92	12,50	13,00	12,40	13,26	3M	729
29/05/2025	5.491,67%	13,18	13,42	11,65	11,61	13,42	7M	1.597
28/05/2025	-4,00%	-0,01	0,24	0,25	0,24	0,26	869K	1.386
27/05/2025	0,00%	0,00	0,25	0,25	0,24	0,26	1M	2.570
26/05/2025	0,00%	0,00	0,25	0,25	0,24	0,26	637K	875
23/05/2025	0,00%	0,00	0,25	0,25	0,25	0,26	2M	1.080
22/05/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	873K	1.021
21/05/2025	-3,70%	-0,01	0,26	0,26	0,25	0,27	569K	942
20/05/2025	3,85%	0,01	0,27	0,26	0,25	0,27	884K	1.314
19/05/2025	-3,70%	-0,01	0,26	0,26	0,25	0,27	557K	840
16/05/2025	3,85%	0,01	0,27	0,25	0,25	0,27	2M	1.031
15/05/2025	0,00%	0,00	0,26	0,26	0,25	0,27	1M	624
14/05/2025	-3,70%	-0,01	0,26	0,27	0,26	0,27	1M	1.083
13/05/2025	0,00%	0,00	0,27	0,27	0,26	0,27	681K	588
12/05/2025	0,00%	0,00	0,27	0,28	0,26	0,29	2M	2.497
09/05/2025	-3,57%	-0,01	0,27	0,28	0,26	0,29	2M	1.524
08/05/2025	3,70%	0,01	0,28	0,27	0,27	0,29	4M	3.036
07/05/2025	0,00%	0,00	0,27	0,27	0,26	0,28	1M	631
06/05/2025	0,00%	0,00	0,27	0,27	0,26	0,28	1M	1.097
05/05/2025	-3,57%	-0,01	0,27	0,28	0,26	0,28	5M	1.951
02/05/2025	3,70%	0,01	0,28	0,27	0,26	0,28	7M	6.545
30/04/2025	3,85%	0,01	0,27	0,27	0,26	0,28	3M	6.591
29/04/2025	0,00%	0,00	0,26	0,25	0,25	0,28	7M	3.698
28/04/2025	8,33%	0,02	0,26	0,24	0,23	0,26	5M	3.503
25/04/2025	0,00%	0,00	0,24	0,24	0,24	0,25	1M	3.478
24/04/2025	0,00%	0,00	0,24	0,25	0,23	0,25	2M	4.273
23/04/2025	-4,00%	-0,01	0,24	0,25	0,24	0,25	1M	3.770
22/04/2025	0,00%	0,00	0,25	0,24	0,23	0,25	2M	2.558
17/04/2025	4,17%	0,01	0,25	0,24	0,23	0,25	2M	3.886
16/04/2025	0,00%	0,00	0,24	0,24	0,23	0,24	1M	4.611
15/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	3M	2.945
14/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	2M	2.944
11/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	3M	2.734
10/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	3M	3.374
09/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	2M	7.506
08/04/2025	-4,00%	-0,01	0,24	0,25	0,23	0,26	4M	3.922
07/04/2025	0,00%	0,00	0,25	0,25	0,24	0,25	2M	6.320
04/04/2025	-3,85%	-0,01	0,25	0,26	0,24	0,26	3M	4.871
03/04/2025	0,00%	0,00	0,26	0,25	0,25	0,27	3M	5.662
02/04/2025	0,00%	0,00	0,26	0,26	0,25	0,26	2M	2.821
01/04/2025	4,00%	0,01	0,26	0,25	0,25	0,26	2M	4.897
31/03/2025	0,00%	0,00	0,25	0,25	0,25	0,26	3M	3.490
28/03/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	2M	3.774
27/03/2025	4,00%	0,01	0,26	0,26	0,25	0,27	3M	6.113
26/03/2025	-7,41%	-0,02	0,25	0,27	0,25	0,27	5M	4.923
25/03/2025	3,85%	0,01	0,27	0,26	0,26	0,27	2M	5.425
24/03/2025	-3,70%	-0,01	0,26	0,27	0,26	0,28	3M	3.551
21/03/2025	-10,00%	-0,03	0,27	0,29	0,26	0,30	9M	4.067
20/03/2025	3,45%	0,01	0,30	0,31	0,30	0,31	6M	5.758
19/03/2025	0,00%	0,00	0,29	0,29	0,28	0,30	3M	5.486
18/03/2025	0,00%	0,00	0,29	0,30	0,28	0,31	9M	5.396
17/03/2025	3,57%	0,01	0,29	0,29	0,28	0,30	7M	7.292
14/03/2025	16,67%	0,04	0,28	0,25	0,24	0,28	10M	6.698
13/03/2025	-4,00%	-0,01	0,24	0,25	0,24	0,26	2M	3.918
12/03/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	2M	4.208
11/03/2025	4,00%	0,01	0,26	0,26	0,25	0,26	2M	4.559
10/03/2025	-3,85%	-0,01	0,25	0,25	0,25	0,26	999K	2.808
07/03/2025	4,00%	0,01	0,26	0,25	0,24	0,26	4M	3.654
06/03/2025	4,17%	0,01	0,25	0,24	0,24	0,25	1M	3.375
05/03/2025	-4,00%	-0,01	0,24	0,25	0,24	0,25	2M	2.868
28/02/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	2M	5.186
27/02/2025	4,00%	0,01	0,26	0,25	0,25	0,26	1M	2.576
26/02/2025	-3,85%	-0,01	0,25	0,26	0,25	0,27	3M	2.986
25/02/2025	0,00%	0,00	0,26	0,25	0,25	0,26	3M	3.710
24/02/2025	-3,70%	-0,01	0,26	0,27	0,26	0,28	2M	2.404
21/02/2025	3,85%	0,01	0,27	0,26	0,26	0,27	2M	3.431
20/02/2025	-3,70%	-0,01	0,26	0,27	0,26	0,27	2M	2.040
19/02/2025	-3,57%	-0,01	0,27	0,28	0,27	0,28	3M	2.849
18/02/2025	0,00%	0,00	0,28	0,29	0,27	0,30	7M	2.555
17/02/2025	3,70%	0,01	0,28	0,27	0,26	0,30	15M	5.493
14/02/2025	3,85%	0,01	0,27	0,27	0,26	0,28	4M	4.848
13/02/2025	-3,70%	-0,01	0,26	0,27	0,25	0,27	3M	3.550
12/02/2025	-3,57%	-0,01	0,27	0,27	0,26	0,28	5M	8.251
11/02/2025	-3,45%	-0,01	0,28	0,30	0,27	0,31	10M	4.402
10/02/2025	16,00%	0,04	0,29	0,25	0,24	0,29	13M	6.058
07/02/2025	-7,41%	-0,02	0,25	0,27	0,25	0,28	7M	9.387
06/02/2025	-6,90%	-0,02	0,27	0,28	0,27	0,29	7M	7.231
05/02/2025	-3,33%	-0,01	0,29	0,30	0,28	0,31	8M	6.593
04/02/2025	-6,25%	-0,02	0,30	0,32	0,30	0,32	10M	8.370
03/02/2025	3,23%	0,01	0,32	0,31	0,30	0,32	14M	3.111
31/01/2025	0,00%	0,00	0,31	0,31	0,30	0,33	18M	4.121
30/01/2025	3,33%	0,01	0,31	0,31	0,30	0,32	6M	6.879
29/01/2025	-3,23%	-0,01	0,30	0,31	0,30	0,32	2M	3.108
28/01/2025	0,00%	0,00	0,31	0,31	0,30	0,32	3M	4.402
27/01/2025	0,00%	0,00	0,31	0,31	0,30	0,32	6M	6.252
24/01/2025	0,00%	0,00	0,31	0,31	0,30	0,31	2M	3.355
23/01/2025	0,00%	0,00	0,31	0,31	0,30	0,32	3M	3.496
22/01/2025	-3,12%	-0,01	0,31	0,31	0,30	0,32	7M	5.325
21/01/2025	-3,03%	-0,01	0,32	0,33	0,32	0,34	4M	5.293
20/01/2025	-2,94%	-0,01	0,33	0,34	0,32	0,34	8M	4.128
17/01/2025	-2,86%	-0,01	0,34	0,35	0,33	0,35	3M	4.966
16/01/2025	0,00%	0,00	0,35	0,34	0,33	0,35	3M	4.050
15/01/2025	2,94%	0,01	0,35	0,34	0,34	0,35	4M	5.729
14/01/2025	0,00%	0,00	0,34	0,34	0,33	0,35	4M	4.005
13/01/2025	-2,86%	-0,01	0,34	0,35	0,33	0,36	6M	7.143
10/01/2025	0,00%	0,00	0,35	0,35	0,34	0,36	5M	6.076
09/01/2025	0,00%	0,00	0,35	0,36	0,35	0,37	6M	4.884
08/01/2025	0,00%	0,00	0,35	0,35	0,33	0,37	12M	10.818
07/01/2025	6,06%	0,02	0,35	0,32	0,32	0,35	11M	8.848
06/01/2025	0,00%	0,00	0,33	0,33	0,32	0,34	6M	6.351
03/01/2025	-2,94%	-0,01	0,33	0,34	0,33	0,35	5M	9.020
02/01/2025	0,00%	0,00	0,34	0,34	0,32	0,35	9M	37.134
30/12/2024	-2,86%	-0,01	0,34	0,35	0,33	0,36	10M	9.901
27/12/2024	2,94%	0,01	0,35	0,36	0,33	0,38	12M	10.550
26/12/2024	0,00%	0,00	0,34	0,35	0,32	0,36	14M	11.824
23/12/2024	-19,05%	-0,08	0,34	0,43	0,33	0,43	25M	21.128
20/12/2024	-10,64%	-0,05	0,42	0,51	0,41	0,53	39M	30.063
19/12/2024	11,90%	0,05	0,47	0,42	0,38	0,50	40M	20.059
18/12/2024	-16,00%	-0,08	0,42	0,54	0,32	0,70	66M	34.761
17/12/2024	6,38%	0,03	0,50	0,56	0,50	0,91	88M	35.878
16/12/2024	-	-	0,47	0,45	0,38	0,54	34M	23.193

Date,Open,High,Low,Close,Volume
13-Jun-25,11.75,11.86,11.03,11.03,2961844
12-Jun-25,11.82,12.05,11.70,11.70,1971039
11-Jun-25,12.07,12.35,11.85,11.93,2417427
10-Jun-25,12.07,12.60,12.07,12.07,4455824
09-Jun-25,12.03,12.40,11.85,12.06,1520703
06-Jun-25,12.45,12.47,11.82,11.88,1403764
05-Jun-25,12.33,12.80,12.16,12.25,1991019
04-Jun-25,12.05,12.99,12.00,12.23,4279145
03-Jun-25,11.95,12.05,11.62,11.71,2248644
02-Jun-25,12.60,12.95,11.77,11.77,3371909
30-May-25,13.00,13.26,12.40,12.50,2920959
29-May-25,11.65,13.42,11.61,13.42,6783407
28-May-25,0.25,0.26,0.24,0.24,869286
27-May-25,0.25,0.26,0.24,0.25,1078433
26-May-25,0.25,0.26,0.24,0.25,637111
23-May-25,0.25,0.26,0.25,0.25,2133689
22-May-25,0.26,0.26,0.25,0.25,872614
21-May-25,0.26,0.27,0.25,0.26,568996
20-May-25,0.26,0.27,0.25,0.27,883975
19-May-25,0.26,0.27,0.25,0.26,556935
16-May-25,0.25,0.27,0.25,0.27,2088940
15-May-25,0.26,0.27,0.25,0.26,1452319
14-May-25,0.27,0.27,0.26,0.26,1265400
13-May-25,0.27,0.27,0.26,0.27,681178
12-May-25,0.28,0.29,0.26,0.27,1904715
09-May-25,0.28,0.29,0.26,0.27,2359172
08-May-25,0.27,0.29,0.27,0.28,4399615
07-May-25,0.27,0.28,0.26,0.27,1476881
06-May-25,0.27,0.28,0.26,0.27,1231300
05-May-25,0.28,0.28,0.26,0.27,4701144
02-May-25,0.27,0.28,0.26,0.28,7033646
30-Apr-25,0.27,0.28,0.26,0.27,3468630
29-Apr-25,0.25,0.28,0.25,0.26,6843263
28-Apr-25,0.24,0.26,0.23,0.26,5168602
25-Apr-25,0.24,0.25,0.24,0.24,1191934
24-Apr-25,0.25,0.25,0.23,0.24,2089085
23-Apr-25,0.25,0.25,0.24,0.24,1067985
22-Apr-25,0.24,0.25,0.23,0.25,1661014
17-Apr-25,0.24,0.25,0.23,0.25,1501071
16-Apr-25,0.24,0.24,0.23,0.24,1049590
15-Apr-25,0.24,0.25,0.23,0.24,2571267
14-Apr-25,0.24,0.25,0.23,0.24,2259301
11-Apr-25,0.24,0.25,0.23,0.24,3114771
10-Apr-25,0.24,0.25,0.23,0.24,2677616
09-Apr-25,0.24,0.25,0.23,0.24,2375930
08-Apr-25,0.25,0.26,0.23,0.24,4170590
07-Apr-25,0.25,0.25,0.24,0.25,1755660
04-Apr-25,0.26,0.26,0.24,0.25,2874128
03-Apr-25,0.25,0.27,0.25,0.26,3063682
02-Apr-25,0.26,0.26,0.25,0.26,1747491
01-Apr-25,0.25,0.26,0.25,0.26,2050791
31-Mar-25,0.25,0.26,0.25,0.25,2835638
28-Mar-25,0.26,0.26,0.25,0.25,2436460
27-Mar-25,0.26,0.27,0.25,0.26,2775283
26-Mar-25,0.27,0.27,0.25,0.25,4958250
25-Mar-25,0.26,0.27,0.26,0.27,1856752
24-Mar-25,0.27,0.28,0.26,0.26,3482152
21-Mar-25,0.29,0.30,0.26,0.27,8818978
20-Mar-25,0.31,0.31,0.30,0.30,6168227
19-Mar-25,0.29,0.30,0.28,0.29,3365224
18-Mar-25,0.30,0.31,0.28,0.29,8522910
17-Mar-25,0.29,0.30,0.28,0.29,6614686
14-Mar-25,0.25,0.28,0.24,0.28,9516553
13-Mar-25,0.25,0.26,0.24,0.24,2181655
12-Mar-25,0.26,0.26,0.25,0.25,2271385
11-Mar-25,0.26,0.26,0.25,0.26,2319865
10-Mar-25,0.25,0.26,0.25,0.25,998748
07-Mar-25,0.25,0.26,0.24,0.26,4241121
06-Mar-25,0.24,0.25,0.24,0.25,1213781
05-Mar-25,0.25,0.25,0.24,0.24,1568690
28-Feb-25,0.26,0.26,0.25,0.25,2193065
27-Feb-25,0.25,0.26,0.25,0.26,1375728
26-Feb-25,0.26,0.27,0.25,0.25,2982662
25-Feb-25,0.25,0.26,0.25,0.26,2806919
24-Feb-25,0.27,0.28,0.26,0.26,1873125
21-Feb-25,0.26,0.27,0.26,0.27,1987120
20-Feb-25,0.27,0.27,0.26,0.26,1542488
19-Feb-25,0.28,0.28,0.27,0.27,3119609
18-Feb-25,0.29,0.30,0.27,0.28,6871061
17-Feb-25,0.27,0.30,0.26,0.28,14844425
14-Feb-25,0.27,0.28,0.26,0.27,4128023
13-Feb-25,0.27,0.27,0.25,0.26,2833671
12-Feb-25,0.27,0.28,0.26,0.27,4568728
11-Feb-25,0.30,0.31,0.27,0.28,10484907
10-Feb-25,0.25,0.29,0.24,0.29,13072744
07-Feb-25,0.27,0.28,0.25,0.25,7239585
06-Feb-25,0.28,0.29,0.27,0.27,7054220
05-Feb-25,0.30,0.31,0.28,0.29,7658213
04-Feb-25,0.32,0.32,0.30,0.30,9523617
03-Feb-25,0.31,0.32,0.30,0.32,13550428
31-Jan-25,0.31,0.33,0.30,0.31,17671916
30-Jan-25,0.31,0.32,0.30,0.31,6037585
29-Jan-25,0.31,0.32,0.30,0.30,1800961
28-Jan-25,0.31,0.32,0.30,0.31,3068886
27-Jan-25,0.31,0.32,0.30,0.31,5654283
24-Jan-25,0.31,0.31,0.30,0.31,1770923
23-Jan-25,0.31,0.32,0.30,0.31,3118406
22-Jan-25,0.31,0.32,0.30,0.31,6720388
21-Jan-25,0.33,0.34,0.32,0.32,3574751
20-Jan-25,0.34,0.34,0.32,0.33,7645710
17-Jan-25,0.35,0.35,0.33,0.34,3441854
16-Jan-25,0.34,0.35,0.33,0.35,3485082
15-Jan-25,0.34,0.35,0.34,0.35,3502033
14-Jan-25,0.34,0.35,0.33,0.34,4499701
13-Jan-25,0.35,0.36,0.33,0.34,5827125
10-Jan-25,0.35,0.36,0.34,0.35,4795935
09-Jan-25,0.36,0.37,0.35,0.35,6328901
08-Jan-25,0.35,0.37,0.33,0.35,12489333
07-Jan-25,0.32,0.35,0.32,0.35,10833216
06-Jan-25,0.33,0.34,0.32,0.33,5701517
03-Jan-25,0.34,0.35,0.33,0.33,5004888
02-Jan-25,0.34,0.35,0.32,0.34,8936815
30-Dec-24,0.35,0.36,0.33,0.34,9907137
27-Dec-24,0.36,0.38,0.33,0.35,11758137
26-Dec-24,0.35,0.36,0.32,0.34,13715251
23-Dec-24,0.43,0.43,0.33,0.34,24601679
20-Dec-24,0.51,0.53,0.41,0.42,39049202
19-Dec-24,0.42,0.50,0.38,0.47,39698272
18-Dec-24,0.54,0.70,0.32,0.42,65619805
17-Dec-24,0.56,0.91,0.50,0.50,88121493
16-Dec-24,0.45,0.54,0.38,0.47,33716920

*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: AMOB3