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
29/11/2023	0,34%	0,12	35,78	36,02	35,75	36,34	6M	1.086
28/11/2023	-1,19%	-0,43	35,66	36,08	35,59	36,15	15M	1.666
27/11/2023	0,92%	0,33	36,09	36,03	35,97	36,68	13M	1.878
24/11/2023	-0,67%	-0,24	35,76	35,99	35,56	36,10	9M	1.007
23/11/2023	0,53%	0,19	36,00	35,81	35,46	36,38	3M	1.370
22/11/2023	2,26%	0,79	35,81	35,22	35,10	36,18	11M	1.484
21/11/2023	-1,07%	-0,38	35,02	35,54	34,60	35,65	7M	2.108
20/11/2023	-0,25%	-0,09	35,40	35,67	35,19	35,68	6M	2.438
17/11/2023	2,22%	0,77	35,49	34,80	34,80	35,59	5M	3.573
16/11/2023	-1,78%	-0,63	34,72	34,46	33,90	34,90	10M	3.651
14/11/2023	1,29%	0,45	35,35	35,00	34,96	35,77	5M	1.233

13/11/2023	-0,37%	-0,13	34,90	35,13	34,69	35,30	9M	1.783
10/11/2023	1,54%	0,53	35,03	34,55	34,47	35,21	5M	1.087
09/11/2023	-0,63%	-0,22	34,50	34,87	34,50	34,88	4M	1.174
08/11/2023	-0,12%	-0,04	34,72	34,80	34,46	35,03	5M	5.455
07/11/2023	2,24%	0,76	34,76	34,07	33,96	34,90	8M	2.193
06/11/2023	0,59%	0,20	34,00	33,98	33,93	34,47	6M	1.120
03/11/2023	-0,27%	-0,09	33,80	34,00	33,64	34,12	10M	1.722
01/11/2023	0,92%	0,31	33,89	33,58	33,49	34,13	7M	3.351
31/10/2023	0,42%	0,14	33,58	33,39	33,26	33,72	5M	1.099
30/10/2023	4,63%	1,48	33,44	32,20	32,05	33,53	13M	4.040
27/10/2023	4,34%	1,33	31,96	31,48	31,02	32,15	26M	4.408
26/10/2023	1,09%	0,33	30,63	29,97	29,65	30,63	16M	3.907
25/10/2023	-6,68%	-2,17	30,30	31,69	30,26	31,72	18M	3.964
24/10/2023	2,20%	0,70	32,47	32,20	31,63	32,47	12M	1.161
23/10/2023	0,54%	0,17	31,77	31,32	31,19	32,07	8M	3.602
20/10/2023	-2,44%	-0,79	31,60	32,39	31,51	32,50	5M	2.145
19/10/2023	-0,28%	-0,09	32,39	32,83	32,21	33,42	5M	1.403
18/10/2023	-1,93%	-0,64	32,48	32,86	32,19	33,00	4M	1.562
17/10/2023	-0,57%	-0,19	33,12	33,30	32,56	33,30	6M	1.327
16/10/2023	1,06%	0,35	33,31	33,03	33,00	33,55	6M	1.261
13/10/2023	-1,02%	-0,34	32,96	33,36	32,80	33,66	6M	3.281
11/10/2023	1,56%	0,51	33,30	32,75	32,70	33,32	3M	1.691
10/10/2023	-0,12%	-0,04	32,79	32,82	32,64	33,15	6M	1.566
09/10/2023	-0,48%	-0,16	32,83	32,76	32,21	33,00	5M	1.922
06/10/2023	1,23%	0,40	32,99	32,23	32,23	33,10	3M	1.039
05/10/2023	-0,28%	-0,09	32,59	32,68	32,17	32,74	6M	1.080
04/10/2023	1,84%	0,59	32,68	32,30	32,26	32,80	5M	1.621
03/10/2023	-2,22%	-0,73	32,09	32,74	31,95	32,74	9M	1.495
02/10/2023	2,66%	0,85	32,82	32,08	32,02	33,03	11M	6.069
29/09/2023	0,57%	0,18	31,97	31,93	31,72	32,38	5M	966
28/09/2023	0,25%	0,08	31,79	31,54	31,13	31,96	11M	1.259
27/09/2023	0,79%	0,25	31,71	31,50	31,26	32,01	8M	1.307
26/09/2023	-3,29%	-1,07	31,46	32,43	31,27	32,46	9M	2.058
25/09/2023	2,23%	0,71	32,53	32,07	31,97	32,75	3M	1.159
22/09/2023	-0,25%	-0,08	31,82	32,12	31,71	32,45	5M	1.272
21/09/2023	-3,33%	-1,10	31,90	32,50	31,90	32,59	17M	1.778
20/09/2023	-1,64%	-0,55	33,00	33,55	33,00	33,74	13M	1.645
19/09/2023	-1,12%	-0,38	33,55	33,77	32,96	33,93	4M	928
18/09/2023	-0,91%	-0,31	33,93	34,06	33,75	34,36	4M	1.542
15/09/2023	-2,98%	-1,05	34,24	34,92	34,12	34,92	7M	880
14/09/2023	-1,07%	-0,38	35,29	35,57	34,95	35,58	7M	2.335
13/09/2023	1,80%	0,63	35,67	34,87	34,72	35,67	5M	2.306
12/09/2023	-0,79%	-0,28	35,04	35,19	34,80	35,37	6M	1.775
11/09/2023	2,58%	0,89	35,32	34,40	34,18	35,45	6M	1.448
08/09/2023	2,14%	0,72	34,43	34,10	34,10	34,58	12M	4.123
06/09/2023	-1,29%	-0,44	33,71	34,20	33,53	34,20	5M	1.674
05/09/2023	0,50%	0,17	34,15	33,98	33,80	34,43	6M	1.408
04/09/2023	-0,09%	-0,03	33,98	34,02	33,60	34,35	1M	1.012
01/09/2023	-0,29%	-0,10	34,01	34,30	33,77	34,43	7M	2.907
31/08/2023	3,49%	1,15	34,11	33,04	33,04	34,35	9M	1.805
30/08/2023	0,40%	0,13	32,96	32,78	32,63	33,11	4M	968
29/08/2023	1,30%	0,42	32,83	32,41	32,41	32,90	3M	1.066
28/08/2023	0,03%	0,01	32,41	32,70	32,26	32,83	4M	2.443
25/08/2023	0,53%	0,17	32,40	32,23	31,91	32,56	7M	1.455
24/08/2023	-1,98%	-0,65	32,23	33,26	32,22	33,43	5M	1.398
23/08/2023	-0,45%	-0,15	32,88	33,10	32,67	33,30	10M	1.433
22/08/2023	-1,29%	-0,43	33,03	33,48	32,98	33,60	7M	1.308
21/08/2023	1,18%	0,39	33,46	33,27	33,10	33,81	6M	3.640
18/08/2023	-0,57%	-0,19	33,07	32,97	32,70	33,26	5M	2.106
17/08/2023	-1,01%	-0,34	33,26	33,92	33,26	33,98	6M	1.899
16/08/2023	-1,84%	-0,63	33,60	34,32	33,60	34,32	7M	1.846
15/08/2023	-1,92%	-0,67	34,23	34,81	34,23	35,15	5M	1.670
14/08/2023	2,68%	0,91	34,90	34,10	34,09	34,90	13M	2.584
11/08/2023	0,71%	0,24	33,99	33,71	33,56	34,00	7M	2.902
10/08/2023	0,03%	0,01	33,75	33,83	33,44	34,02	5M	1.630
09/08/2023	-1,52%	-0,52	33,74	34,22	33,59	34,33	5M	1.608
08/08/2023	-1,27%	-0,44	34,26	34,74	33,96	34,74	5M	1.359
07/08/2023	1,70%	0,58	34,70	34,40	34,09	34,96	15M	3.346
04/08/2023	2,16%	0,72	34,12	34,30	33,95	34,80	26M	3.650
03/08/2023	8,16%	2,52	33,40	31,19	30,83	33,40	14M	1.852
02/08/2023	-2,03%	-0,64	30,88	31,45	30,51	31,45	3M	1.697
01/08/2023	-0,10%	-0,03	31,52	31,60	31,40	31,89	20M	17.843
31/07/2023	0,70%	0,22	31,55	31,48	31,37	31,76	4M	1.932
28/07/2023	2,79%	0,85	31,33	30,63	30,54	31,47	7M	1.080
27/07/2023	0,56%	0,17	30,48	30,73	30,34	31,33	6M	3.075
26/07/2023	-1,17%	-0,36	30,31	30,10	28,56	30,45	10M	1.590
25/07/2023	0,85%	0,26	30,67	30,60	30,41	30,73	4M	5.668
24/07/2023	-2,41%	-0,75	30,41	31,02	30,41	31,36	7M	1.533
21/07/2023	-0,22%	-0,07	31,16	31,47	30,63	31,49	6M	1.952
20/07/2023	-3,37%	-1,09	31,23	32,15	31,07	32,20	6M	2.358
19/07/2023	1,13%	0,36	32,32	32,11	31,81	32,55	11M	2.065
18/07/2023	-0,22%	-0,07	31,96	32,01	31,63	32,23	6M	1.254
17/07/2023	-0,53%	-0,17	32,03	32,36	32,03	32,80	6M	1.583
14/07/2023	0,09%	0,03	32,20	32,13	32,00	32,80	4M	2.682
13/07/2023	2,13%	0,67	32,17	31,65	31,64	32,32	18M	2.382
12/07/2023	0,86%	0,27	31,50	31,35	31,03	31,60	5M	1.386
11/07/2023	0,74%	0,23	31,23	31,31	31,14	31,89	5M	1.120
10/07/2023	-1,65%	-0,52	31,00	31,60	30,68	31,60	10M	1.618
07/07/2023	-0,16%	-0,05	31,52	31,60	31,25	31,82	9M	1.187
06/07/2023	-0,13%	-0,04	31,57	31,45	31,04	31,71	10M	3.494
05/07/2023	1,61%	0,50	31,61	31,40	31,40	31,89	11M	2.777
04/07/2023	-0,70%	-0,22	31,11	31,33	31,08	31,33	1M	1.986
03/07/2023	0,58%	0,18	31,33	31,15	31,10	31,80	8M	3.432
30/06/2023	0,48%	0,15	31,15	31,07	31,07	31,59	5M	1.666
29/06/2023	-0,74%	-0,23	31,00	31,24	30,92	31,41	5M	1.505
28/06/2023	1,00%	0,31	31,23	31,20	31,08	31,87	9M	1.486
27/06/2023	1,98%	0,60	30,92	30,46	30,43	31,20	9M	3.063
26/06/2023	-1,72%	-0,53	30,32	30,85	30,30	31,28	12M	2.487
23/06/2023	-0,68%	-0,21	30,85	31,08	30,70	31,36	20M	1.221
22/06/2023	4,65%	1,38	31,06	29,76	29,76	31,09	9M	2.332
21/06/2023	-1,69%	-0,51	29,68	30,19	29,52	30,36	5M	1.511
20/06/2023	1,34%	0,40	30,19	29,97	29,79	30,48	10M	1.752
19/06/2023	-2,17%	-0,66	29,79	30,28	29,79	30,28	3M	1.362
16/06/2023	-0,39%	-0,12	30,45	30,67	30,26	31,01	5M	991
15/06/2023	0,39%	0,12	30,57	30,32	29,96	30,64	7M	1.608
14/06/2023	-0,88%	-0,27	30,45	30,84	30,17	30,87	3M	1.425
13/06/2023	-0,03%	-0,01	30,72	31,10	30,47	31,22	5M	1.197
12/06/2023	2,37%	0,71	30,73	30,38	30,06	30,80	4M	1.463
09/06/2023	0,47%	0,14	30,02	30,26	30,02	30,79	6M	4.041
07/06/2023	-3,61%	-1,12	29,88	30,99	29,70	31,21	11M	4.002
06/06/2023	0,62%	0,19	31,00	30,92	30,88	31,25	12M	1.375
05/06/2023	0,36%	0,11	30,81	30,70	30,37	30,91	34M	3.035
02/06/2023	0,10%	0,03	30,70	30,79	30,67	31,29	8M	1.428
01/06/2023	0,43%	0,13	30,67	30,54	30,15	30,93	9M	1.901
31/05/2023	-0,20%	-0,06	30,54	30,65	30,36	30,95	7M	4.437
30/05/2023	2,17%	0,65	30,60	30,69	30,25	31,07	7M	2.555
29/05/2023	0,07%	0,02	29,95	30,26	29,61	30,26	2M	914
26/05/2023	3,64%	1,05	29,93	28,96	28,96	30,32	13M	1.838
25/05/2023	-0,07%	-0,02	28,88	28,96	28,51	29,17	6M	1.580
24/05/2023	1,26%	0,36	28,90	28,60	28,37	29,02	6M	1.010
23/05/2023	0,14%	0,04	28,54	28,50	28,27	28,97	8M	1.019
22/05/2023	-1,45%	-0,42	28,50	29,05	28,33	29,06	7M	3.810
19/05/2023	-	-	28,92	29,44	28,85	29,56	6M	1.115

Date,Open,High,Low,Close,Volume
29-Nov-23,36.02,36.34,35.75,35.78,6450755
28-Nov-23,36.08,36.15,35.59,35.66,14504302
27-Nov-23,36.03,36.68,35.97,36.09,12889886
24-Nov-23,35.99,36.10,35.56,35.76,8820138
23-Nov-23,35.81,36.38,35.46,36.00,2560525
22-Nov-23,35.22,36.18,35.10,35.81,10693825
21-Nov-23,35.54,35.65,34.60,35.02,6592134
20-Nov-23,35.67,35.68,35.19,35.40,6366951
17-Nov-23,34.80,35.59,34.80,35.49,5473700
16-Nov-23,34.46,34.90,33.90,34.72,10064069
14-Nov-23,35.00,35.77,34.96,35.35,5219240
13-Nov-23,35.13,35.30,34.69,34.90,8728256
10-Nov-23,34.55,35.21,34.47,35.03,4766373
09-Nov-23,34.87,34.88,34.50,34.50,3922800
08-Nov-23,34.80,35.03,34.46,34.72,4867242
07-Nov-23,34.07,34.90,33.96,34.76,8193730
06-Nov-23,33.98,34.47,33.93,34.00,6383963
03-Nov-23,34.00,34.12,33.64,33.80,9805708
01-Nov-23,33.58,34.13,33.49,33.89,7421780
31-Oct-23,33.39,33.72,33.26,33.58,4965679
30-Oct-23,32.20,33.53,32.05,33.44,13469792
27-Oct-23,31.48,32.15,31.02,31.96,25509555
26-Oct-23,29.97,30.63,29.65,30.63,15683099
25-Oct-23,31.69,31.72,30.26,30.30,17839410
24-Oct-23,32.20,32.47,31.63,32.47,12094368
23-Oct-23,31.32,32.07,31.19,31.77,8495845
20-Oct-23,32.39,32.50,31.51,31.60,4994403
19-Oct-23,32.83,33.42,32.21,32.39,5307277
18-Oct-23,32.86,33.00,32.19,32.48,4318194
17-Oct-23,33.30,33.30,32.56,33.12,6391044
16-Oct-23,33.03,33.55,33.00,33.31,5575069
13-Oct-23,33.36,33.66,32.80,32.96,5569691
11-Oct-23,32.75,33.32,32.70,33.30,2674489
10-Oct-23,32.82,33.15,32.64,32.79,6196925
09-Oct-23,32.76,33.00,32.21,32.83,5087617
06-Oct-23,32.23,33.10,32.23,32.99,3177396
05-Oct-23,32.68,32.74,32.17,32.59,6102799
04-Oct-23,32.30,32.80,32.26,32.68,5432297
03-Oct-23,32.74,32.74,31.95,32.09,8864547
02-Oct-23,32.08,33.03,32.02,32.82,11417812
29-Sep-23,31.93,32.38,31.72,31.97,4832801
28-Sep-23,31.54,31.96,31.13,31.79,11009044
27-Sep-23,31.50,32.01,31.26,31.71,7763388
26-Sep-23,32.43,32.46,31.27,31.46,9455241
25-Sep-23,32.07,32.75,31.97,32.53,3071682
22-Sep-23,32.12,32.45,31.71,31.82,5445740
21-Sep-23,32.50,32.59,31.90,31.90,17000625
20-Sep-23,33.55,33.74,33.00,33.00,12864188
19-Sep-23,33.77,33.93,32.96,33.55,3971343
18-Sep-23,34.06,34.36,33.75,33.93,4306837
15-Sep-23,34.92,34.92,34.12,34.24,6988383
14-Sep-23,35.57,35.58,34.95,35.29,7412101
13-Sep-23,34.87,35.67,34.72,35.67,5285201
12-Sep-23,35.19,35.37,34.80,35.04,6186117
11-Sep-23,34.40,35.45,34.18,35.32,5794119
08-Sep-23,34.10,34.58,34.10,34.43,11608565
06-Sep-23,34.20,34.20,33.53,33.71,5379843
05-Sep-23,33.98,34.43,33.80,34.15,6079552
04-Sep-23,34.02,34.35,33.60,33.98,1467575
01-Sep-23,34.30,34.43,33.77,34.01,7168962
31-Aug-23,33.04,34.35,33.04,34.11,8779041
30-Aug-23,32.78,33.11,32.63,32.96,4092430
29-Aug-23,32.41,32.90,32.41,32.83,3436579
28-Aug-23,32.70,32.83,32.26,32.41,4326637
25-Aug-23,32.23,32.56,31.91,32.40,7108682
24-Aug-23,33.26,33.43,32.22,32.23,5210711
23-Aug-23,33.10,33.30,32.67,32.88,9859923
22-Aug-23,33.48,33.60,32.98,33.03,7475653
21-Aug-23,33.27,33.81,33.10,33.46,5514082
18-Aug-23,32.97,33.26,32.70,33.07,5038355
17-Aug-23,33.92,33.98,33.26,33.26,5930307
16-Aug-23,34.32,34.32,33.60,33.60,7385721
15-Aug-23,34.81,35.15,34.23,34.23,4571137
14-Aug-23,34.10,34.90,34.09,34.90,12985810
11-Aug-23,33.71,34.00,33.56,33.99,6997279
10-Aug-23,33.83,34.02,33.44,33.75,4517159
09-Aug-23,34.22,34.33,33.59,33.74,4994090
08-Aug-23,34.74,34.74,33.96,34.26,4988962
07-Aug-23,34.40,34.96,34.09,34.70,14551141
04-Aug-23,34.30,34.80,33.95,34.12,26297076
03-Aug-23,31.19,33.40,30.83,33.40,13800588
02-Aug-23,31.45,31.45,30.51,30.88,3358311
01-Aug-23,31.60,31.89,31.40,31.52,19924157
31-Jul-23,31.48,31.76,31.37,31.55,4398659
28-Jul-23,30.63,31.47,30.54,31.33,6814906
27-Jul-23,30.73,31.33,30.34,30.48,6428474
26-Jul-23,30.10,30.45,28.56,30.31,10333923
25-Jul-23,30.60,30.73,30.41,30.67,3556884
24-Jul-23,31.02,31.36,30.41,30.41,7339908
21-Jul-23,31.47,31.49,30.63,31.16,5808864
20-Jul-23,32.15,32.20,31.07,31.23,5582254
19-Jul-23,32.11,32.55,31.81,32.32,10555038
18-Jul-23,32.01,32.23,31.63,31.96,6002823
17-Jul-23,32.36,32.80,32.03,32.03,5745481
14-Jul-23,32.13,32.80,32.00,32.20,4284917
13-Jul-23,31.65,32.32,31.64,32.17,18101565
12-Jul-23,31.35,31.60,31.03,31.50,4678604
11-Jul-23,31.31,31.89,31.14,31.23,4987679
10-Jul-23,31.60,31.60,30.68,31.00,9739768
07-Jul-23,31.60,31.82,31.25,31.52,8824857
06-Jul-23,31.45,31.71,31.04,31.57,10181131
05-Jul-23,31.40,31.89,31.40,31.61,11172576
04-Jul-23,31.33,31.33,31.08,31.11,1389053
03-Jul-23,31.15,31.80,31.10,31.33,7811876
30-Jun-23,31.07,31.59,31.07,31.15,4527056
29-Jun-23,31.24,31.41,30.92,31.00,4881856
28-Jun-23,31.20,31.87,31.08,31.23,9360056
27-Jun-23,30.46,31.20,30.43,30.92,8747060
26-Jun-23,30.85,31.28,30.30,30.32,12057738
23-Jun-23,31.08,31.36,30.70,30.85,20077074
22-Jun-23,29.76,31.09,29.76,31.06,8728200
21-Jun-23,30.19,30.36,29.52,29.68,5365608
20-Jun-23,29.97,30.48,29.79,30.19,9987362
19-Jun-23,30.28,30.28,29.79,29.79,3420465
16-Jun-23,30.67,31.01,30.26,30.45,4956258
15-Jun-23,30.32,30.64,29.96,30.57,7488232
14-Jun-23,30.84,30.87,30.17,30.45,2542318
13-Jun-23,31.10,31.22,30.47,30.72,4929285
12-Jun-23,30.38,30.80,30.06,30.73,4484145
09-Jun-23,30.26,30.79,30.02,30.02,5913250
07-Jun-23,30.99,31.21,29.70,29.88,11146855
06-Jun-23,30.92,31.25,30.88,31.00,12472152
05-Jun-23,30.70,30.91,30.37,30.81,33629264
02-Jun-23,30.79,31.29,30.67,30.70,7963673
01-Jun-23,30.54,30.93,30.15,30.67,9499399
31-May-23,30.65,30.95,30.36,30.54,7028775
30-May-23,30.69,31.07,30.25,30.60,6764959
29-May-23,30.26,30.26,29.61,29.95,2105614
26-May-23,28.96,30.32,28.96,29.93,13031196
25-May-23,28.96,29.17,28.51,28.88,5567955
24-May-23,28.60,29.02,28.37,28.90,5688078
23-May-23,28.50,28.97,28.27,28.54,8057667
22-May-23,29.05,29.06,28.33,28.50,7415254
19-May-23,29.44,29.56,28.85,28.92,6480843

*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