Cotação atual, histórico e gráfico do papel: AMZO34

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 AMZO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	-1,57%	-1,02	63,75	64,77	63,07	64,99	31M	4.079
15/10/2026	1,05%	0,67	64,77	64,10	63,02	65,10	38M	3.662
14/10/2026	-1,51%	-0,98	64,10	65,03	63,67	65,39	39M	3.437
13/10/2026	-0,44%	-0,29	65,08	65,37	64,88	65,86	35M	3.896
09/10/2026	1,65%	1,06	65,37	64,18	63,90	65,50	49M	9.529
08/10/2026	-1,52%	-0,99	64,31	65,16	63,56	65,24	56M	5.301
07/10/2026	2,19%	1,40	65,30	63,99	63,22	65,30	50M	25.114
06/10/2026	0,85%	0,54	63,90	63,00	62,29	63,90	56M	5.725
05/10/2026	-3,22%	-2,11	63,36	63,40	62,13	63,66	106M	23.586
02/10/2026	0,26%	0,17	65,47	65,49	65,26	66,27	42M	3.776
01/10/2026	0,94%	0,61	65,30	65,17	64,09	65,50	59M	26.576
30/09/2026	0,67%	0,43	64,69	64,26	63,79	65,31	46M	4.182
29/09/2026	-0,37%	-0,24	64,26	64,22	63,94	64,86	20M	1.765
28/09/2026	-0,62%	-0,40	64,50	64,52	63,92	64,60	18M	1.779
25/09/2026	0,25%	0,16	64,90	64,88	64,34	65,20	20M	2.059
24/09/2026	-0,12%	-0,08	64,74	63,88	63,53	64,95	31M	2.838
23/09/2026	-0,86%	-0,56	64,82	65,38	63,95	65,38	45M	5.390
22/09/2026	-1,19%	-0,79	65,38	66,17	65,00	66,35	72M	3.950
21/09/2026	0,38%	0,25	66,17	65,68	64,85	66,31	36M	3.502
18/09/2026	1,63%	1,06	65,92	64,77	64,61	65,96	31M	3.232
17/09/2026	1,98%	1,26	64,86	64,48	64,36	65,20	49M	16.000
16/09/2026	-0,49%	-0,31	63,60	64,10	63,13	64,29	38M	3.476
15/09/2026	-2,43%	-1,59	63,91	65,49	63,74	65,49	42M	3.246
14/09/2026	-0,61%	-0,40	65,50	65,87	64,90	66,00	37M	3.955
11/09/2026	2,28%	1,47	65,90	64,97	64,30	65,97	57M	2.873
10/09/2026	-0,45%	-0,29	64,43	64,60	63,96	64,97	49M	10.468
09/09/2026	-1,19%	-0,78	64,72	64,47	63,96	64,85	51M	5.787
08/09/2026	-1,61%	-1,07	65,50	65,76	64,77	65,76	35M	4.473
04/09/2026	0,44%	0,29	66,57	66,70	65,35	66,81	51M	2.537
03/09/2026	1,55%	1,01	66,28	65,35	65,13	66,29	44M	3.970
02/09/2026	-0,35%	-0,23	65,27	65,48	64,93	65,66	42M	6.015
01/09/2026	-2,38%	-1,60	65,50	66,50	65,15	66,50	74M	5.240
31/08/2026	-3,24%	-2,25	67,10	68,80	66,72	68,80	66M	10.573
28/08/2026	4,90%	3,24	69,35	66,23	66,23	69,74	66M	6.770
27/08/2026	-1,61%	-1,08	66,11	66,86	65,92	67,13	44M	4.601
26/08/2026	0,01%	0,01	67,19	67,33	66,65	67,59	38M	1.804
25/08/2026	-0,89%	-0,60	67,18	67,80	66,94	68,05	31M	2.084
24/08/2026	1,79%	1,19	67,78	66,51	66,51	67,83	31M	4.311
21/08/2026	-2,02%	-1,37	66,59	67,71	66,35	67,90	49M	6.193
20/08/2026	-1,11%	-0,76	67,96	69,56	67,51	69,56	31M	2.756
19/08/2026	1,33%	0,90	68,72	67,46	66,82	69,09	37M	2.097
18/08/2026	0,09%	0,06	67,82	67,76	67,05	68,32	44M	3.404
17/08/2026	-1,45%	-1,00	67,76	69,55	67,22	69,57	78M	6.366
14/08/2026	-0,22%	-0,15	68,76	69,00	68,62	69,39	34M	2.373
13/08/2026	-0,79%	-0,55	68,91	69,83	68,78	69,97	31M	5.134
12/08/2026	-1,05%	-0,74	69,46	70,18	69,09	70,96	34M	3.877
11/08/2026	-0,59%	-0,42	70,20	70,64	69,78	71,28	50M	10.659
10/08/2026	1,57%	1,09	70,62	69,63	69,59	71,43	59M	5.715
07/08/2026	0,01%	0,01	69,53	69,52	69,26	70,80	25M	5.292
06/08/2026	-0,61%	-0,43	69,52	69,94	69,16	70,17	31M	7.074
05/08/2026	-1,52%	-1,08	69,95	71,82	69,33	72,26	73M	5.176
04/08/2026	-2,07%	-1,50	71,03	70,73	70,11	71,80	192M	5.665
03/08/2026	5,62%	3,86	72,53	70,01	69,75	72,85	123M	11.223
31/07/2026	8,64%	5,46	68,67	68,00	67,91	69,23	121M	12.271
30/07/2026	7,92%	4,64	63,21	60,00	58,90	63,21	95M	17.275
29/07/2026	-0,73%	-0,43	58,57	58,98	58,01	59,40	33M	3.587
28/07/2026	-0,10%	-0,06	59,00	59,52	58,45	59,99	40M	5.817
27/07/2026	-0,24%	-0,14	59,06	59,80	59,02	60,07	35M	2.358
24/07/2026	-0,24%	-0,14	59,20	59,43	58,67	59,61	52M	5.365
23/07/2026	-4,09%	-2,53	59,34	60,84	59,03	60,84	62M	5.710
22/07/2026	-1,47%	-0,92	61,87	62,79	61,38	63,05	43M	3.273
21/07/2026	-1,12%	-0,71	62,79	63,30	62,64	63,54	38M	3.999
20/07/2026	0,81%	0,51	63,50	63,50	62,81	64,32	31M	3.073
17/07/2026	-1,41%	-0,90	62,99	62,61	62,40	63,94	36M	7.982
16/07/2026	-1,13%	-0,73	63,89	64,85	63,32	65,68	78M	9.688
15/07/2026	3,24%	2,03	64,62	62,99	62,90	65,09	79M	7.955
14/07/2026	-1,04%	-0,66	62,59	63,13	61,80	63,13	70M	4.684
13/07/2026	0,78%	0,49	63,25	62,56	62,52	64,00	65M	2.653
10/07/2026	-0,46%	-0,29	62,76	63,05	62,37	64,15	18M	2.262
09/07/2026	0,72%	0,45	63,05	61,90	61,38	63,34	33M	2.470
08/07/2026	-1,15%	-0,73	62,60	62,62	62,04	62,94	22M	2.402
07/07/2026	0,70%	0,44	63,33	63,02	62,43	63,97	24M	1.763
06/07/2026	-0,98%	-0,62	62,89	63,22	62,27	63,45	53M	5.031
03/07/2026	0,86%	0,54	63,51	63,18	62,89	64,27	13M	1.563
02/07/2026	0,62%	0,39	62,97	62,55	62,44	64,21	75M	7.523
01/07/2026	1,23%	0,76	62,58	61,85	60,87	63,56	88M	5.053
30/06/2026	-0,56%	-0,35	61,82	62,00	61,40	62,40	50M	7.191
29/06/2026	3,76%	2,25	62,17	60,50	60,45	63,87	134M	11.261
26/06/2026	1,56%	0,92	59,92	58,60	58,52	60,20	92M	3.595
25/06/2026	-2,93%	-1,78	59,00	60,80	58,49	60,80	114M	12.606
24/06/2026	-0,38%	-0,23	60,78	60,62	60,58	63,06	46M	7.211
23/06/2026	2,06%	1,23	61,01	59,69	59,69	61,28	32M	3.046
22/06/2026	-4,95%	-3,11	59,78	62,76	59,68	62,76	72M	6.036
19/06/2026	0,29%	0,18	62,89	62,50	62,31	63,77	11M	1.410
18/06/2026	2,92%	1,78	62,71	61,18	60,70	63,48	56M	3.797
17/06/2026	-2,53%	-1,58	60,93	62,52	60,49	62,79	63M	3.721
16/06/2026	0,55%	0,34	62,51	62,48	62,28	63,51	18M	2.605
15/06/2026	2,59%	1,57	62,17	61,42	61,33	62,52	53M	4.236
12/06/2026	-1,45%	-0,89	60,60	62,04	59,43	62,07	61M	6.816
11/06/2026	-0,36%	-0,22	61,49	61,74	60,50	62,02	41M	3.351
10/06/2026	-2,16%	-1,36	61,71	63,00	61,45	63,10	48M	5.263
09/06/2026	-0,58%	-0,37	63,07	63,68	62,34	64,75	32M	5.234
08/06/2026	0,24%	0,15	63,44	63,41	63,01	64,43	28M	4.227
05/06/2026	-0,22%	-0,14	63,29	64,14	63,29	65,57	133M	3.422
03/06/2026	-1,46%	-0,94	63,43	64,77	62,85	64,96	46M	4.084
02/06/2026	-1,87%	-1,23	64,37	64,85	63,84	65,52	24M	2.392
01/06/2026	-3,47%	-2,36	65,60	67,67	65,60	67,67	81M	7.990
29/05/2026	-1,13%	-0,78	67,96	68,68	67,96	69,37	14M	3.212
28/05/2026	0,00%	0,00	68,74	68,81	67,62	68,90	45M	4.444
27/05/2026	3,59%	2,38	68,74	66,90	66,64	68,85	62M	4.142
26/05/2026	-0,84%	-0,56	66,36	66,75	65,82	67,40	45M	3.166
25/05/2026	0,37%	0,25	66,92	66,82	66,79	67,59	10M	1.380
22/05/2026	-0,60%	-0,40	66,67	67,30	66,67	67,60	26M	5.035
21/05/2026	1,33%	0,88	67,07	66,15	65,59	67,24	22M	1.808
20/05/2026	1,43%	0,93	66,19	65,40	65,34	66,49	17M	1.989
19/05/2026	-1,02%	-0,67	65,26	66,21	64,38	66,33	28M	1.464
18/05/2026	-0,98%	-0,65	65,93	66,30	65,80	67,31	50M	5.787
15/05/2026	0,12%	0,08	66,58	66,30	65,92	66,85	27M	3.973
14/05/2026	-1,60%	-1,08	66,50	67,25	66,44	67,43	18M	3.784
13/05/2026	4,15%	2,69	67,58	65,10	64,88	67,67	51M	2.646
12/05/2026	-1,41%	-0,93	64,89	65,50	64,32	65,56	22M	2.216
11/05/2026	-1,05%	-0,70	65,82	66,28	65,80	66,84	58M	5.445
08/05/2026	-0,08%	-0,05	66,52	66,78	66,04	66,99	27M	1.991
07/05/2026	-1,35%	-0,91	66,57	67,51	66,57	67,83	24M	2.467
06/05/2026	0,78%	0,52	67,48	67,33	66,75	68,32	27M	7.413
05/05/2026	-0,61%	-0,41	66,96	67,50	66,88	68,60	45M	2.923
04/05/2026	2,97%	1,94	67,37	66,50	66,32	68,27	87M	6.386
30/04/2026	0,23%	0,15	65,43	67,92	63,71	68,58	100M	5.889
29/04/2026	0,93%	0,60	65,28	64,68	64,38	66,42	73M	3.121
28/04/2026	-0,03%	-0,02	64,68	64,41	64,03	65,28	30M	4.739
27/04/2026	-1,79%	-1,18	64,70	65,42	64,70	66,31	39M	7.338
24/04/2026	2,97%	1,90	65,88	64,99	64,77	66,02	105M	11.757
23/04/2026	1,27%	0,80	63,98	63,12	62,84	64,09	69M	3.934
22/04/2026	2,60%	1,60	63,18	62,50	62,18	63,52	32M	4.148
20/04/2026	-1,19%	-0,74	61,58	61,97	61,17	62,24	17M	1.751
17/04/2026	0,42%	0,26	62,32	62,50	62,30	63,65	29M	3.820
16/04/2026	-0,13%	-0,08	62,06	61,98	61,04	62,45	29M	2.228
15/04/2026	0,32%	0,20	62,14	62,06	61,66	62,37	32M	11.965
14/04/2026	3,44%	2,06	61,94	60,39	60,19	62,81	47M	3.648
13/04/2026	0,55%	0,33	59,88	59,26	59,26	60,08	23M	3.116
10/04/2026	0,92%	0,54	59,55	58,96	58,70	60,30	30M	3.181
09/04/2026	4,78%	2,69	59,01	57,20	56,80	59,31	57M	5.700
08/04/2026	2,18%	1,20	56,32	56,75	55,86	57,35	37M	4.571
07/04/2026	-	-	55,12	54,55	54,00	55,12	15M	4.146

Date,Open,High,Low,Close,Volume
16-Oct-26,64.77,64.99,63.07,63.75,30920179
15-Oct-26,64.10,65.10,63.02,64.77,37639270
14-Oct-26,65.03,65.39,63.67,64.10,39146007
13-Oct-26,65.37,65.86,64.88,65.08,35049030
09-Oct-26,64.18,65.50,63.90,65.37,48760640
08-Oct-26,65.16,65.24,63.56,64.31,56043484
07-Oct-26,63.99,65.30,63.22,65.30,49906225
06-Oct-26,63.00,63.90,62.29,63.90,56179790
05-Oct-26,63.40,63.66,62.13,63.36,105849505
02-Oct-26,65.49,66.27,65.26,65.47,42367956
01-Oct-26,65.17,65.50,64.09,65.30,59042317
30-Sep-26,64.26,65.31,63.79,64.69,45514829
29-Sep-26,64.22,64.86,63.94,64.26,20309691
28-Sep-26,64.52,64.60,63.92,64.50,17694239
25-Sep-26,64.88,65.20,64.34,64.90,19662100
24-Sep-26,63.88,64.95,63.53,64.74,31428073
23-Sep-26,65.38,65.38,63.95,64.82,44946354
22-Sep-26,66.17,66.35,65.00,65.38,71982798
21-Sep-26,65.68,66.31,64.85,66.17,36348498
18-Sep-26,64.77,65.96,64.61,65.92,30878955
17-Sep-26,64.48,65.20,64.36,64.86,48675363
16-Sep-26,64.10,64.29,63.13,63.60,38145205
15-Sep-26,65.49,65.49,63.74,63.91,41541332
14-Sep-26,65.87,66.00,64.90,65.50,36603682
11-Sep-26,64.97,65.97,64.30,65.90,57065854
10-Sep-26,64.60,64.97,63.96,64.43,48851676
09-Sep-26,64.47,64.85,63.96,64.72,51178521
08-Sep-26,65.76,65.76,64.77,65.50,35274188
04-Sep-26,66.70,66.81,65.35,66.57,50966730
03-Sep-26,65.35,66.29,65.13,66.28,44116650
02-Sep-26,65.48,65.66,64.93,65.27,41967889
01-Sep-26,66.50,66.50,65.15,65.50,73821471
31-Aug-26,68.80,68.80,66.72,67.10,66183203
28-Aug-26,66.23,69.74,66.23,69.35,66081914
27-Aug-26,66.86,67.13,65.92,66.11,43979241
26-Aug-26,67.33,67.59,66.65,67.19,38152971
25-Aug-26,67.80,68.05,66.94,67.18,30883363
24-Aug-26,66.51,67.83,66.51,67.78,31059532
21-Aug-26,67.71,67.90,66.35,66.59,49414345
20-Aug-26,69.56,69.56,67.51,67.96,31404653
19-Aug-26,67.46,69.09,66.82,68.72,36599780
18-Aug-26,67.76,68.32,67.05,67.82,44172446
17-Aug-26,69.55,69.57,67.22,67.76,77709850
14-Aug-26,69.00,69.39,68.62,68.76,33684634
13-Aug-26,69.83,69.97,68.78,68.91,31140154
12-Aug-26,70.18,70.96,69.09,69.46,34204918
11-Aug-26,70.64,71.28,69.78,70.20,49680322
10-Aug-26,69.63,71.43,69.59,70.62,59410049
07-Aug-26,69.52,70.80,69.26,69.53,25337102
06-Aug-26,69.94,70.17,69.16,69.52,31055548
05-Aug-26,71.82,72.26,69.33,69.95,72634285
04-Aug-26,70.73,71.80,70.11,71.03,192452137
03-Aug-26,70.01,72.85,69.75,72.53,122582758
31-Jul-26,68.00,69.23,67.91,68.67,121288538
30-Jul-26,60.00,63.21,58.90,63.21,94982050
29-Jul-26,58.98,59.40,58.01,58.57,32787976
28-Jul-26,59.52,59.99,58.45,59.00,39905857
27-Jul-26,59.80,60.07,59.02,59.06,35132376
24-Jul-26,59.43,59.61,58.67,59.20,52050778
23-Jul-26,60.84,60.84,59.03,59.34,62084227
22-Jul-26,62.79,63.05,61.38,61.87,43326329
21-Jul-26,63.30,63.54,62.64,62.79,38249507
20-Jul-26,63.50,64.32,62.81,63.50,30894339
17-Jul-26,62.61,63.94,62.40,62.99,36228746
16-Jul-26,64.85,65.68,63.32,63.89,77609190
15-Jul-26,62.99,65.09,62.90,64.62,78715003
14-Jul-26,63.13,63.13,61.80,62.59,69700658
13-Jul-26,62.56,64.00,62.52,63.25,64974783
10-Jul-26,63.05,64.15,62.37,62.76,18167839
09-Jul-26,61.90,63.34,61.38,63.05,32662470
08-Jul-26,62.62,62.94,62.04,62.60,21559580
07-Jul-26,63.02,63.97,62.43,63.33,24160700
06-Jul-26,63.22,63.45,62.27,62.89,53396456
03-Jul-26,63.18,64.27,62.89,63.51,12584235
02-Jul-26,62.55,64.21,62.44,62.97,74661736
01-Jul-26,61.85,63.56,60.87,62.58,87872649
30-Jun-26,62.00,62.40,61.40,61.82,49795414
29-Jun-26,60.50,63.87,60.45,62.17,133908367
26-Jun-26,58.60,60.20,58.52,59.92,91853412
25-Jun-26,60.80,60.80,58.49,59.00,113956089
24-Jun-26,60.62,63.06,60.58,60.78,46266552
23-Jun-26,59.69,61.28,59.69,61.01,31954395
22-Jun-26,62.76,62.76,59.68,59.78,72042722
19-Jun-26,62.50,63.77,62.31,62.89,10619969
18-Jun-26,61.18,63.48,60.70,62.71,56084790
17-Jun-26,62.52,62.79,60.49,60.93,62943554
16-Jun-26,62.48,63.51,62.28,62.51,18312135
15-Jun-26,61.42,62.52,61.33,62.17,52813871
12-Jun-26,62.04,62.07,59.43,60.60,61259221
11-Jun-26,61.74,62.02,60.50,61.49,40878202
10-Jun-26,63.00,63.10,61.45,61.71,48477698
09-Jun-26,63.68,64.75,62.34,63.07,32477916
08-Jun-26,63.41,64.43,63.01,63.44,28467933
05-Jun-26,64.14,65.57,63.29,63.29,132757811
03-Jun-26,64.77,64.96,62.85,63.43,45588485
02-Jun-26,64.85,65.52,63.84,64.37,24320147
01-Jun-26,67.67,67.67,65.60,65.60,80598566
29-May-26,68.68,69.37,67.96,67.96,14446259
28-May-26,68.81,68.90,67.62,68.74,45143194
27-May-26,66.90,68.85,66.64,68.74,62163105
26-May-26,66.75,67.40,65.82,66.36,45053183
25-May-26,66.82,67.59,66.79,66.92,9776840
22-May-26,67.30,67.60,66.67,66.67,25845224
21-May-26,66.15,67.24,65.59,67.07,22388972
20-May-26,65.40,66.49,65.34,66.19,16542640
19-May-26,66.21,66.33,64.38,65.26,27520542
18-May-26,66.30,67.31,65.80,65.93,49871762
15-May-26,66.30,66.85,65.92,66.58,26653330
14-May-26,67.25,67.43,66.44,66.50,17706464
13-May-26,65.10,67.67,64.88,67.58,50716770
12-May-26,65.50,65.56,64.32,64.89,22098152
11-May-26,66.28,66.84,65.80,65.82,58099088
08-May-26,66.78,66.99,66.04,66.52,26657566
07-May-26,67.51,67.83,66.57,66.57,23848960
06-May-26,67.33,68.32,66.75,67.48,27249939
05-May-26,67.50,68.60,66.88,66.96,44726950
04-May-26,66.50,68.27,66.32,67.37,86538913
30-Apr-26,67.92,68.58,63.71,65.43,100029368
29-Apr-26,64.68,66.42,64.38,65.28,72937511
28-Apr-26,64.41,65.28,64.03,64.68,30404903
27-Apr-26,65.42,66.31,64.70,64.70,39000426
24-Apr-26,64.99,66.02,64.77,65.88,104682288
23-Apr-26,63.12,64.09,62.84,63.98,69355043
22-Apr-26,62.50,63.52,62.18,63.18,31998755
20-Apr-26,61.97,62.24,61.17,61.58,16533509
17-Apr-26,62.50,63.65,62.30,62.32,28579588
16-Apr-26,61.98,62.45,61.04,62.06,28955348
15-Apr-26,62.06,62.37,61.66,62.14,32086547
14-Apr-26,60.39,62.81,60.19,61.94,47345121
13-Apr-26,59.26,60.08,59.26,59.88,23476974
10-Apr-26,58.96,60.30,58.70,59.55,30070286
09-Apr-26,57.20,59.31,56.80,59.01,56845996
08-Apr-26,56.75,57.35,55.86,56.32,36789675
07-Apr-26,54.55,55.12,54.00,55.12,14516883

*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: AMZO34