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
26/08/2025	0,84%	0,52	62,12	61,09	61,09	62,24	13M	2.718
25/08/2025	-0,82%	-0,51	61,60	61,65	61,57	62,11	19M	1.917
22/08/2025	1,99%	1,21	62,11	60,90	60,50	62,18	13M	2.192
21/08/2025	-0,18%	-0,11	60,90	60,90	60,40	61,10	51M	2.552
20/08/2025	-2,97%	-1,87	61,01	62,37	60,50	62,37	30M	3.037
19/08/2025	-0,17%	-0,11	62,88	62,96	62,40	63,25	17M	1.878
18/08/2025	1,35%	0,84	62,99	62,19	61,83	62,99	16M	1.998

15/08/2025	-1,07%	-0,67	62,15	62,61	62,03	63,11	12M	1.949
14/08/2025	3,49%	2,12	62,82	60,77	60,77	63,27	44M	4.345
13/08/2025	1,47%	0,88	60,70	59,72	59,72	60,70	6M	1.949
12/08/2025	-0,22%	-0,13	59,82	60,15	59,38	60,50	12M	2.080
11/08/2025	-0,61%	-0,37	59,95	60,71	59,95	60,87	10M	2.535
08/08/2025	-0,02%	-0,01	60,32	60,89	60,13	60,89	8M	4.477
07/08/2025	-0,36%	-0,22	60,33	60,55	60,08	61,83	15M	3.693
06/08/2025	2,99%	1,76	60,55	58,90	58,44	60,75	21M	2.900
05/08/2025	1,15%	0,67	58,79	58,70	58,54	59,59	14M	2.343
04/08/2025	-2,07%	-1,23	58,12	59,95	58,12	59,95	36M	2.738
01/08/2025	-7,27%	-4,65	59,35	60,00	59,15	61,14	83M	13.098
31/07/2025	-1,43%	-0,93	64,00	66,51	64,00	66,56	57M	3.586
30/07/2025	0,57%	0,37	64,93	64,56	63,90	64,95	13M	2.408
29/07/2025	-0,98%	-0,64	64,56	65,20	64,13	65,70	39M	3.011
28/07/2025	0,93%	0,60	65,20	65,04	64,90	65,44	19M	11.446
25/07/2025	0,39%	0,25	64,60	64,25	64,02	64,71	9M	2.651
24/07/2025	2,18%	1,37	64,35	63,58	63,23	64,75	17M	4.804
23/07/2025	-0,58%	-0,37	62,98	63,48	62,91	63,62	20M	3.329
22/07/2025	-0,42%	-0,27	63,35	63,94	62,93	64,14	8M	1.483
21/07/2025	0,63%	0,40	63,62	63,00	62,73	63,95	15M	2.918
18/07/2025	2,00%	1,24	63,22	62,50	61,74	63,24	20M	8.106
17/07/2025	-0,34%	-0,21	61,98	62,35	61,98	62,63	13M	1.398
16/07/2025	-1,27%	-0,80	62,19	63,05	61,82	63,14	11M	2.384
15/07/2025	0,24%	0,15	62,99	63,00	62,62	63,45	17M	10.431
14/07/2025	0,32%	0,20	62,84	62,58	62,32	63,16	12M	3.559
11/07/2025	1,79%	1,10	62,64	62,15	61,95	62,98	31M	25.415
10/07/2025	0,24%	0,15	61,54	61,50	60,90	61,95	12M	19.864
09/07/2025	2,47%	1,48	61,39	60,40	60,18	61,39	18M	3.088
08/07/2025	-2,36%	-1,45	59,91	61,23	59,65	61,23	11M	6.225
07/07/2025	1,93%	1,16	61,36	60,95	60,59	61,36	16M	13.038
04/07/2025	-0,59%	-0,36	60,20	60,56	59,81	61,10	2M	3.208
03/07/2025	1,76%	1,05	60,56	60,04	59,90	60,70	17M	2.278
02/07/2025	-1,65%	-1,00	59,51	59,88	59,51	60,40	8M	1.990
01/07/2025	0,03%	0,02	60,51	59,86	59,45	60,59	5M	2.840
27/06/2025	1,02%	0,61	60,49	60,00	59,45	60,85	14M	1.899
26/06/2025	1,96%	1,15	59,88	58,73	58,54	59,89	6M	2.267
25/06/2025	0,22%	0,13	58,73	59,20	58,54	59,85	9M	2.995
24/06/2025	2,50%	1,43	58,60	58,05	58,05	59,06	13M	4.514
23/06/2025	-1,47%	-0,85	57,17	57,89	57,17	58,15	14M	5.022
20/06/2025	-1,14%	-0,67	58,02	58,77	57,55	59,03	13M	38.886
18/06/2025	-0,95%	-0,56	58,69	59,28	58,69	59,78	18M	3.219
17/06/2025	-0,34%	-0,20	59,25	58,97	58,76	59,47	14M	2.179
16/06/2025	2,01%	1,17	59,45	58,85	58,40	59,72	23M	2.954
13/06/2025	-1,64%	-0,97	58,28	58,50	58,25	59,39	22M	1.308
12/06/2025	0,27%	0,16	59,25	58,86	58,53	59,28	7M	2.504
11/06/2025	-2,22%	-1,34	59,09	60,50	58,98	60,60	11M	1.447
10/06/2025	-0,44%	-0,27	60,43	60,12	59,56	60,50	15M	1.636
09/06/2025	2,53%	1,50	60,70	59,79	59,60	60,73	16M	3.441
06/06/2025	1,82%	1,06	59,20	59,11	58,84	59,85	19M	5.691
05/06/2025	-0,78%	-0,46	58,14	58,80	58,08	59,50	21M	1.832
04/06/2025	1,70%	0,98	58,60	57,91	57,73	58,79	9M	2.466
03/06/2025	-1,39%	-0,81	57,62	58,86	57,62	59,40	32M	1.198
02/06/2025	-0,56%	-0,33	58,43	58,09	57,61	58,85	17M	2.663
30/05/2025	0,70%	0,41	58,76	57,91	57,66	58,76	11M	2.565
29/05/2025	0,15%	0,09	58,35	58,97	57,77	59,19	11M	4.325
28/05/2025	0,45%	0,26	58,26	58,24	58,24	58,92	24M	1.018
27/05/2025	0,35%	0,20	58,00	57,78	57,26	58,44	15M	2.825
26/05/2025	1,55%	0,88	57,80	57,03	57,03	57,80	4M	1.619
23/05/2025	-1,32%	-0,76	56,92	56,14	56,01	57,33	8M	1.363
22/05/2025	2,07%	1,17	57,68	56,92	56,50	57,77	17M	3.015
21/05/2025	-2,48%	-1,44	56,51	57,06	56,51	57,51	21M	2.782
20/05/2025	-0,10%	-0,06	57,95	57,85	57,50	58,19	9M	2.296
19/05/2025	0,24%	0,14	58,01	57,28	56,93	58,50	6M	1.444
16/05/2025	-0,31%	-0,18	57,87	58,90	57,87	58,97	9M	1.365
15/05/2025	-1,48%	-0,87	58,05	58,53	57,17	58,54	21M	2.457
14/05/2025	-0,59%	-0,35	58,92	59,10	58,72	59,40	17M	1.747
13/05/2025	-0,40%	-0,24	59,27	59,60	59,17	60,40	25M	2.555
12/05/2025	9,41%	5,12	59,51	59,26	58,20	60,02	42M	17.455
09/05/2025	-0,28%	-0,15	54,39	54,45	54,07	55,08	18M	5.288
08/05/2025	-0,29%	-0,16	54,54	54,80	53,66	55,11	17M	3.401
07/05/2025	3,87%	2,04	54,70	53,19	53,02	54,75	18M	10.771
06/05/2025	-0,34%	-0,18	52,66	52,69	52,60	53,70	9M	12.329
05/05/2025	-1,51%	-0,81	52,84	52,82	52,33	53,42	15M	2.270
02/05/2025	2,46%	1,29	53,65	54,17	52,45	54,53	30M	4.766
30/04/2025	-0,48%	-0,25	52,36	51,60	50,72	52,36	16M	1.759
29/04/2025	-0,68%	-0,36	52,61	52,21	51,67	52,94	11M	1.486
28/04/2025	-1,76%	-0,95	52,97	53,93	52,46	53,94	18M	4.077
25/04/2025	1,45%	0,77	53,92	53,05	52,75	53,98	22M	6.281
24/04/2025	3,26%	1,68	53,15	51,40	51,16	53,15	14M	1.604
23/04/2025	4,19%	2,07	51,47	51,85	51,47	53,33	34M	2.453
22/04/2025	-0,94%	-0,47	49,40	49,38	48,79	50,66	20M	26.033
17/04/2025	-2,12%	-1,08	49,87	51,58	49,87	51,81	24M	2.477
16/04/2025	-3,70%	-1,96	50,95	52,29	50,31	52,47	19M	2.267
15/04/2025	-0,21%	-0,11	52,91	53,02	52,40	53,48	14M	3.388
14/04/2025	-2,09%	-1,13	53,02	54,79	52,52	55,04	29M	5.879
11/04/2025	1,86%	0,99	54,15	52,95	52,50	54,37	24M	3.695
10/04/2025	-5,07%	-2,84	53,16	54,88	52,37	55,14	28M	4.741
09/04/2025	9,70%	4,95	56,00	51,82	51,15	56,09	85M	6.606
08/04/2025	-1,52%	-0,79	51,05	53,88	50,62	54,66	80M	8.333
07/04/2025	3,18%	1,60	51,84	49,30	47,51	53,34	73M	13.999
04/04/2025	0,40%	0,20	50,24	48,60	47,79	51,57	54M	10.270
03/04/2025	-10,43%	-5,83	50,04	51,20	49,58	51,69	57M	8.117
02/04/2025	2,46%	1,34	55,87	53,80	53,14	56,44	19M	1.738
01/04/2025	0,52%	0,28	54,53	54,00	53,47	55,06	17M	3.616
31/03/2025	-1,49%	-0,82	54,25	54,52	53,00	54,60	35M	4.885
28/03/2025	-4,57%	-2,64	55,07	57,23	55,07	57,73	38M	50.077
27/03/2025	0,40%	0,23	57,71	57,63	57,47	58,43	17M	1.991
26/03/2025	-1,81%	-1,06	57,48	58,98	57,33	59,16	14M	3.786
25/03/2025	0,29%	0,17	58,54	58,49	58,14	58,75	19M	3.188
24/03/2025	4,03%	2,26	58,37	57,41	57,38	58,55	20M	3.638
21/03/2025	1,30%	0,72	56,11	55,39	54,89	56,13	14M	1.915
20/03/2025	-0,02%	-0,01	55,39	55,08	54,54	56,51	20M	2.669
19/03/2025	1,19%	0,65	55,40	55,00	54,30	55,40	32M	5.397
18/03/2025	-1,71%	-0,95	54,75	55,23	53,95	55,23	25M	17.817
17/03/2025	-2,04%	-1,16	55,70	56,86	55,25	56,95	25M	6.218
14/03/2025	0,76%	0,43	56,86	56,80	56,03	57,27	48M	7.689
13/03/2025	-1,79%	-1,03	56,43	57,25	55,63	57,89	45M	9.691
12/03/2025	0,70%	0,40	57,46	58,66	56,76	58,92	82M	8.464
11/03/2025	0,56%	0,32	57,06	56,76	56,19	58,30	79M	7.554
10/03/2025	-1,34%	-0,77	56,74	57,51	55,16	57,51	31M	8.294
07/03/2025	0,17%	0,10	57,51	57,90	55,75	58,40	34M	7.262
06/03/2025	-3,76%	-2,24	57,41	59,01	57,19	59,14	32M	7.950
05/03/2025	-3,68%	-2,28	59,65	61,38	59,24	61,38	21M	2.484
28/02/2025	2,01%	1,22	61,93	61,01	60,50	61,99	14M	2.806
27/02/2025	-2,13%	-1,32	60,71	63,14	60,71	63,85	12M	3.870
26/02/2025	1,44%	0,88	62,03	61,43	61,43	63,24	37M	4.334
25/02/2025	-0,11%	-0,07	61,15	61,72	58,83	61,72	19M	5.699
24/02/2025	-0,92%	-0,57	61,22	62,20	60,96	62,46	16M	2.447
21/02/2025	-2,49%	-1,58	61,79	63,55	61,53	63,94	14M	11.115
20/02/2025	-2,28%	-1,48	63,37	64,21	63,24	64,25	12M	3.971
19/02/2025	0,98%	0,63	64,85	64,54	63,67	64,85	14M	5.966
18/02/2025	-0,94%	-0,61	64,22	65,30	63,69	65,64	35M	4.355
17/02/2025	-0,51%	-0,33	64,83	65,11	64,71	65,67	4M	2.560
14/02/2025	-1,45%	-0,96	65,16	65,80	64,97	65,93	21M	9.239
13/02/2025	0,30%	0,20	66,12	65,92	65,64	66,39	71M	8.341
12/02/2025	-1,38%	-0,92	65,92	66,92	65,70	67,08	16M	13.127
11/02/2025	-	-	66,84	67,06	66,28	67,39	13M	9.894

Date,Open,High,Low,Close,Volume
26-Aug-25,61.09,62.24,61.09,62.12,13281625
25-Aug-25,61.65,62.11,61.57,61.60,19248381
22-Aug-25,60.90,62.18,60.50,62.11,13321198
21-Aug-25,60.90,61.10,60.40,60.90,50518101
20-Aug-25,62.37,62.37,60.50,61.01,30210317
19-Aug-25,62.96,63.25,62.40,62.88,17424071
18-Aug-25,62.19,62.99,61.83,62.99,15547352
15-Aug-25,62.61,63.11,62.03,62.15,11990968
14-Aug-25,60.77,63.27,60.77,62.82,44163303
13-Aug-25,59.72,60.70,59.72,60.70,6250858
12-Aug-25,60.15,60.50,59.38,59.82,12276730
11-Aug-25,60.71,60.87,59.95,59.95,10375378
08-Aug-25,60.89,60.89,60.13,60.32,7628516
07-Aug-25,60.55,61.83,60.08,60.33,15054471
06-Aug-25,58.90,60.75,58.44,60.55,20799123
05-Aug-25,58.70,59.59,58.54,58.79,13975191
04-Aug-25,59.95,59.95,58.12,58.12,36069517
01-Aug-25,60.00,61.14,59.15,59.35,83292387
31-Jul-25,66.51,66.56,64.00,64.00,56955863
30-Jul-25,64.56,64.95,63.90,64.93,12985967
29-Jul-25,65.20,65.70,64.13,64.56,39029942
28-Jul-25,65.04,65.44,64.90,65.20,18515204
25-Jul-25,64.25,64.71,64.02,64.60,8983502
24-Jul-25,63.58,64.75,63.23,64.35,17117851
23-Jul-25,63.48,63.62,62.91,62.98,20492952
22-Jul-25,63.94,64.14,62.93,63.35,8352487
21-Jul-25,63.00,63.95,62.73,63.62,15431905
18-Jul-25,62.50,63.24,61.74,63.22,19972538
17-Jul-25,62.35,62.63,61.98,61.98,12992366
16-Jul-25,63.05,63.14,61.82,62.19,11162576
15-Jul-25,63.00,63.45,62.62,62.99,17132430
14-Jul-25,62.58,63.16,62.32,62.84,12487120
11-Jul-25,62.15,62.98,61.95,62.64,31207746
10-Jul-25,61.50,61.95,60.90,61.54,12204326
09-Jul-25,60.40,61.39,60.18,61.39,18236947
08-Jul-25,61.23,61.23,59.65,59.91,10559512
07-Jul-25,60.95,61.36,60.59,61.36,16147618
04-Jul-25,60.56,61.10,59.81,60.20,1950220
03-Jul-25,60.04,60.70,59.90,60.56,17451930
02-Jul-25,59.88,60.40,59.51,59.51,7607918
01-Jul-25,59.86,60.59,59.45,60.51,5434031
27-Jun-25,60.00,60.85,59.45,60.49,14371660
26-Jun-25,58.73,59.89,58.54,59.88,5809052
25-Jun-25,59.20,59.85,58.54,58.73,9246418
24-Jun-25,58.05,59.06,58.05,58.60,13447866
23-Jun-25,57.89,58.15,57.17,57.17,13515153
20-Jun-25,58.77,59.03,57.55,58.02,13039331
18-Jun-25,59.28,59.78,58.69,58.69,17914109
17-Jun-25,58.97,59.47,58.76,59.25,13979552
16-Jun-25,58.85,59.72,58.40,59.45,23046641
13-Jun-25,58.50,59.39,58.25,58.28,21629784
12-Jun-25,58.86,59.28,58.53,59.25,7189453
11-Jun-25,60.50,60.60,58.98,59.09,11316104
10-Jun-25,60.12,60.50,59.56,60.43,15342287
09-Jun-25,59.79,60.73,59.60,60.70,15630651
06-Jun-25,59.11,59.85,58.84,59.20,19358360
05-Jun-25,58.80,59.50,58.08,58.14,21382509
04-Jun-25,57.91,58.79,57.73,58.60,8910394
03-Jun-25,58.86,59.40,57.62,57.62,31924422
02-Jun-25,58.09,58.85,57.61,58.43,16935071
30-May-25,57.91,58.76,57.66,58.76,11381105
29-May-25,58.97,59.19,57.77,58.35,11134422
28-May-25,58.24,58.92,58.24,58.26,24148940
27-May-25,57.78,58.44,57.26,58.00,14991582
26-May-25,57.03,57.80,57.03,57.80,3828126
23-May-25,56.14,57.33,56.01,56.92,8213504
22-May-25,56.92,57.77,56.50,57.68,17326365
21-May-25,57.06,57.51,56.51,56.51,21282563
20-May-25,57.85,58.19,57.50,57.95,8736573
19-May-25,57.28,58.50,56.93,58.01,6457265
16-May-25,58.90,58.97,57.87,57.87,8676888
15-May-25,58.53,58.54,57.17,58.05,21464702
14-May-25,59.10,59.40,58.72,58.92,16523390
13-May-25,59.60,60.40,59.17,59.27,24538679
12-May-25,59.26,60.02,58.20,59.51,41718713
09-May-25,54.45,55.08,54.07,54.39,18290022
08-May-25,54.80,55.11,53.66,54.54,16889433
07-May-25,53.19,54.75,53.02,54.70,17992402
06-May-25,52.69,53.70,52.60,52.66,9263102
05-May-25,52.82,53.42,52.33,52.84,15287672
02-May-25,54.17,54.53,52.45,53.65,30084651
30-Apr-25,51.60,52.36,50.72,52.36,16026898
29-Apr-25,52.21,52.94,51.67,52.61,10648163
28-Apr-25,53.93,53.94,52.46,52.97,17729347
25-Apr-25,53.05,53.98,52.75,53.92,22307081
24-Apr-25,51.40,53.15,51.16,53.15,14400775
23-Apr-25,51.85,53.33,51.47,51.47,34357026
22-Apr-25,49.38,50.66,48.79,49.40,19847535
17-Apr-25,51.58,51.81,49.87,49.87,23994753
16-Apr-25,52.29,52.47,50.31,50.95,18899449
15-Apr-25,53.02,53.48,52.40,52.91,14288979
14-Apr-25,54.79,55.04,52.52,53.02,29097229
11-Apr-25,52.95,54.37,52.50,54.15,23516695
10-Apr-25,54.88,55.14,52.37,53.16,28315185
09-Apr-25,51.82,56.09,51.15,56.00,84644407
08-Apr-25,53.88,54.66,50.62,51.05,79716737
07-Apr-25,49.30,53.34,47.51,51.84,72837176
04-Apr-25,48.60,51.57,47.79,50.24,54165612
03-Apr-25,51.20,51.69,49.58,50.04,56747767
02-Apr-25,53.80,56.44,53.14,55.87,19132924
01-Apr-25,54.00,55.06,53.47,54.53,17343971
31-Mar-25,54.52,54.60,53.00,54.25,34524682
28-Mar-25,57.23,57.73,55.07,55.07,38489793
27-Mar-25,57.63,58.43,57.47,57.71,17430729
26-Mar-25,58.98,59.16,57.33,57.48,14105934
25-Mar-25,58.49,58.75,58.14,58.54,19236275
24-Mar-25,57.41,58.55,57.38,58.37,20395506
21-Mar-25,55.39,56.13,54.89,56.11,13686412
20-Mar-25,55.08,56.51,54.54,55.39,20418417
19-Mar-25,55.00,55.40,54.30,55.40,31776531
18-Mar-25,55.23,55.23,53.95,54.75,25312542
17-Mar-25,56.86,56.95,55.25,55.70,24664901
14-Mar-25,56.80,57.27,56.03,56.86,48203967
13-Mar-25,57.25,57.89,55.63,56.43,45017951
12-Mar-25,58.66,58.92,56.76,57.46,81889058
11-Mar-25,56.76,58.30,56.19,57.06,79076986
10-Mar-25,57.51,57.51,55.16,56.74,30533955
07-Mar-25,57.90,58.40,55.75,57.51,33536017
06-Mar-25,59.01,59.14,57.19,57.41,32347278
05-Mar-25,61.38,61.38,59.24,59.65,21458823
28-Feb-25,61.01,61.99,60.50,61.93,14090591
27-Feb-25,63.14,63.85,60.71,60.71,12385092
26-Feb-25,61.43,63.24,61.43,62.03,36665146
25-Feb-25,61.72,61.72,58.83,61.15,18984338
24-Feb-25,62.20,62.46,60.96,61.22,16122492
21-Feb-25,63.55,63.94,61.53,61.79,13628005
20-Feb-25,64.21,64.25,63.24,63.37,11702783
19-Feb-25,64.54,64.85,63.67,64.85,13690160
18-Feb-25,65.30,65.64,63.69,64.22,34922227
17-Feb-25,65.11,65.67,64.71,64.83,4358260
14-Feb-25,65.80,65.93,64.97,65.16,21159483
13-Feb-25,65.92,66.39,65.64,66.12,70707214
12-Feb-25,66.92,67.08,65.70,65.92,15654193
11-Feb-25,67.06,67.39,66.28,66.84,13143861

*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