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
23/07/2021	0,77%	0,93	121,65	120,70	119,29	121,96	11M	978
22/07/2021	2,14%	2,53	120,72	118,54	118,33	120,77	8M	983
21/07/2021	-0,68%	-0,81	118,19	119,60	117,86	120,48	18M	1.437
20/07/2021	0,67%	0,79	119,00	119,33	117,65	120,48	17M	1.515
19/07/2021	1,55%	1,81	118,21	116,46	115,85	118,66	8M	1.013
16/07/2021	-1,90%	-2,25	116,40	118,89	115,99	118,89	10M	1.538
15/07/2021	-0,22%	-0,26	118,65	119,26	118,09	120,12	8M	1.000
14/07/2021	-2,16%	-2,62	118,91	121,20	118,65	121,20	9M	1.281
13/07/2021	-0,71%	-0,87	121,53	124,19	121,02	124,47	12M	1.540
12/07/2021	-2,21%	-2,76	122,40	125,19	122,17	125,46	13M	1.633
08/07/2021	1,62%	2,00	125,16	122,00	119,01	125,88	21M	2.136

07/07/2021	1,05%	1,28	123,16	122,32	122,02	124,86	19M	1.998
06/07/2021	7,86%	8,88	121,88	114,00	114,00	122,25	38M	3.230
05/07/2021	0,04%	0,05	113,00	112,90	112,64	113,20	3M	1.681
02/07/2021	2,31%	2,55	112,95	110,33	109,60	112,95	11M	1.229
01/07/2021	0,90%	0,98	110,40	109,06	108,41	110,44	6M	814
30/06/2021	0,94%	1,02	109,42	108,99	108,94	110,98	23M	900
29/06/2021	0,57%	0,61	108,40	108,05	107,74	108,88	13M	939
28/06/2021	0,97%	1,04	107,79	107,15	107,15	108,66	5M	888
25/06/2021	-0,65%	-0,70	106,75	108,00	106,25	108,46	11M	5.745
24/06/2021	-3,05%	-3,38	107,45	110,83	107,35	111,00	12M	1.383
23/06/2021	0,19%	0,21	110,83	110,51	110,08	111,21	8M	3.682
22/06/2021	0,11%	0,12	110,62	110,50	110,50	111,96	21M	1.099
21/06/2021	-1,97%	-2,22	110,50	112,65	110,34	112,65	7M	3.291
18/06/2021	0,64%	0,72	112,72	111,30	110,33	113,25	11M	1.242
17/06/2021	2,47%	2,70	112,00	109,40	109,04	112,00	13M	1.568
16/06/2021	0,66%	0,72	109,30	108,65	107,99	110,15	9M	956
15/06/2021	-0,56%	-0,61	108,58	109,30	108,50	110,09	6M	911
14/06/2021	-0,01%	-0,01	109,19	109,18	108,05	109,29	7M	897
11/06/2021	1,05%	1,14	109,20	108,60	108,47	109,80	8M	1.021
10/06/2021	2,04%	2,16	108,06	105,58	105,58	108,06	6M	1.482
09/06/2021	0,71%	0,75	105,90	105,20	104,88	106,73	6M	1.055
08/06/2021	2,38%	2,44	105,15	103,00	103,00	105,19	14M	1.604
07/06/2021	-0,27%	-0,28	102,71	103,84	102,10	103,84	8M	1.926
04/06/2021	-1,59%	-1,66	102,99	104,00	102,78	104,30	10M	1.845
02/06/2021	-1,19%	-1,26	104,65	105,91	103,73	106,38	12M	2.757
01/06/2021	-1,50%	-1,61	105,91	107,50	105,52	107,50	12M	3.186
31/05/2021	0,62%	0,66	107,52	107,85	107,25	108,15	3M	1.106
28/05/2021	-1,66%	-1,80	106,86	108,81	106,86	108,81	11M	1.484
27/05/2021	-1,44%	-1,59	108,66	110,00	108,26	110,00	10M	3.160
26/05/2021	-0,72%	-0,80	110,25	110,98	110,25	111,56	9M	3.431
25/05/2021	0,95%	1,05	111,05	110,66	108,74	111,15	8M	985
24/05/2021	0,80%	0,87	110,00	109,12	109,06	110,52	4M	1.432
21/05/2021	0,30%	0,33	109,13	109,40	108,50	109,80	5M	771
20/05/2021	-0,73%	-0,80	108,80	109,60	108,80	109,99	5M	797
19/05/2021	1,36%	1,47	109,60	108,00	107,02	109,60	8M	910
18/05/2021	-1,63%	-1,79	108,13	110,10	108,11	111,20	7M	1.098
17/05/2021	1,73%	1,87	109,92	109,18	108,42	111,15	8M	1.052
14/05/2021	1,10%	1,18	108,05	107,00	106,80	108,46	7M	1.901
13/05/2021	0,25%	0,27	106,87	106,65	105,74	108,14	13M	2.109
12/05/2021	-0,61%	-0,65	106,60	107,40	105,25	107,87	12M	1.573
11/05/2021	0,84%	0,89	107,25	105,00	104,73	107,86	9M	1.757
10/05/2021	-3,33%	-3,66	106,36	109,19	106,36	109,37	12M	2.141
07/05/2021	-1,86%	-2,08	110,02	112,10	109,46	112,10	13M	1.605
06/05/2021	0,13%	0,14	112,10	110,80	109,61	112,10	15M	1.509
05/05/2021	-2,60%	-2,99	111,96	114,95	111,69	115,17	14M	1.969
04/05/2021	-0,88%	-1,02	114,95	116,40	113,16	116,93	15M	1.662
03/05/2021	-3,52%	-4,23	115,97	120,20	115,97	120,70	11M	1.453
30/04/2021	-1,88%	-2,30	120,20	121,00	119,82	122,17	11M	1.200
29/04/2021	3,51%	4,15	122,50	119,80	117,61	122,50	12M	941
28/04/2021	-0,08%	-0,10	118,35	118,45	118,01	120,10	14M	1.190
27/04/2021	0,00%	0,00	118,45	118,45	117,94	120,21	12M	2.468
26/04/2021	1,16%	1,36	118,45	117,09	115,85	119,20	16M	2.147
23/04/2021	1,68%	1,93	117,09	115,16	115,16	118,20	9M	959
22/04/2021	-1,74%	-2,04	115,16	117,25	114,81	118,09	11M	1.161
20/04/2021	-1,83%	-2,18	117,20	119,89	116,80	119,89	17M	1.282
19/04/2021	-1,74%	-2,12	119,38	122,46	118,83	122,82	15M	1.332
16/04/2021	0,41%	0,50	121,50	122,00	120,49	122,41	8M	2.008
15/04/2021	0,91%	1,09	121,00	120,43	119,88	121,73	22M	2.254
14/04/2021	-3,38%	-4,19	119,91	124,98	119,91	124,98	22M	2.137
13/04/2021	0,33%	0,41	124,10	123,90	123,33	125,15	14M	1.389
12/04/2021	1,36%	1,66	123,69	120,32	120,32	123,72	8M	1.286
09/04/2021	3,88%	4,56	122,03	117,81	117,81	122,03	19M	2.087
08/04/2021	-0,28%	-0,33	117,47	117,80	117,01	118,39	11M	1.120
07/04/2021	2,12%	2,45	117,80	115,34	114,50	118,51	16M	1.389
06/04/2021	-1,32%	-1,54	115,35	116,03	114,85	116,76	12M	1.558
05/04/2021	1,64%	1,89	116,89	115,00	113,00	116,96	18M	1.979
01/04/2021	3,14%	3,50	115,00	112,64	112,49	115,00	18M	1.362
31/03/2021	-0,74%	-0,83	111,50	112,70	111,02	112,99	6M	1.226
30/03/2021	0,50%	0,56	112,33	112,23	111,18	113,11	5M	1.104
29/03/2021	0,54%	0,60	111,77	112,03	111,66	113,41	10M	2.422
26/03/2021	0,52%	0,58	111,17	111,03	109,91	111,24	9M	1.132
25/03/2021	-0,46%	-0,51	110,59	111,10	109,33	112,00	10M	1.114
24/03/2021	1,00%	1,10	111,10	110,90	110,20	111,46	4M	1.099
23/03/2021	0,09%	0,10	110,00	109,88	109,01	111,34	13M	1.250
22/03/2021	2,19%	2,35	109,90	107,79	107,79	109,99	22M	1.577
19/03/2021	0,20%	0,21	107,55	107,50	105,73	107,60	18M	1.576
18/03/2021	-4,37%	-4,91	107,34	110,00	107,34	110,50	22M	2.713
17/03/2021	1,17%	1,30	112,25	110,95	110,57	112,95	12M	1.402
16/03/2021	0,41%	0,45	110,95	110,68	109,93	111,24	10M	1.205
15/03/2021	-0,17%	-0,19	110,50	109,80	108,79	110,60	10M	1.789
12/03/2021	0,19%	0,21	110,69	109,60	108,11	110,69	11M	1.731
11/03/2021	-0,02%	-0,02	110,48	110,85	109,81	111,45	10M	1.718
10/03/2021	-3,07%	-3,50	110,50	112,89	109,70	113,69	14M	2.477
09/03/2021	4,38%	4,78	114,00	111,01	111,01	114,15	17M	2.615
08/03/2021	0,87%	0,94	109,22	108,27	108,27	111,70	11M	2.278
05/03/2021	-0,16%	-0,17	108,28	108,95	104,39	109,03	14M	1.874
04/03/2021	-1,12%	-1,23	108,45	108,50	106,30	109,00	13M	1.845
03/03/2021	-1,63%	-1,82	109,68	113,65	107,34	113,69	21M	1.869
02/03/2021	-3,45%	-3,99	111,50	113,50	111,50	115,09	13M	4.048
01/03/2021	4,78%	5,27	115,49	110,92	110,09	115,49	11M	1.333
26/02/2021	2,15%	2,32	110,22	107,49	107,01	111,16	13M	1.055
25/02/2021	-1,79%	-1,97	107,90	109,49	107,21	110,50	11M	1.315
24/02/2021	-1,90%	-2,13	109,87	110,99	108,21	110,99	12M	1.358
23/02/2021	0,90%	1,00	112,00	110,00	107,85	112,00	22M	1.626
22/02/2021	-0,64%	-0,72	111,00	111,72	110,50	113,40	25M	1.586
19/02/2021	-3,30%	-3,81	111,72	115,53	111,50	115,53	11M	1.502
18/02/2021	0,90%	1,03	115,53	114,50	113,01	115,79	8M	3.112
17/02/2021	1,60%	1,80	114,50	112,70	112,70	114,59	15M	1.246
12/02/2021	0,44%	0,49	112,70	112,49	110,98	112,70	9M	1.096
11/02/2021	-0,60%	-0,68	112,21	112,89	111,60	113,30	10M	3.345
10/02/2021	-1,23%	-1,41	112,89	114,81	111,67	114,81	13M	1.375
09/02/2021	0,62%	0,70	114,30	113,65	112,99	115,43	18M	1.396
08/02/2021	-1,13%	-1,30	113,60	115,00	112,10	115,95	28M	2.070
05/02/2021	-1,01%	-1,17	114,90	116,31	113,05	116,31	12M	2.369
04/02/2021	2,26%	2,57	116,07	113,71	112,80	116,07	12M	1.921
03/02/2021	-3,24%	-3,80	113,50	118,00	113,07	118,15	38M	2.647
02/02/2021	1,03%	1,20	117,30	116,65	115,50	117,30	16M	3.861
01/02/2021	3,66%	4,10	116,10	112,12	112,12	116,25	16M	1.695
29/01/2021	-0,51%	-0,57	112,00	111,99	111,25	113,72	9M	1.056
28/01/2021	0,69%	0,77	112,57	111,80	110,80	114,25	10M	1.070
27/01/2021	-1,80%	-2,05	111,80	114,00	110,53	114,20	13M	1.237
26/01/2021	-0,97%	-1,11	113,85	114,96	112,65	114,96	17M	3.299
22/01/2021	1,73%	1,96	114,96	113,52	113,15	115,40	20M	3.461
21/01/2021	2,07%	2,29	113,00	110,69	110,01	115,00	22M	2.182
20/01/2021	3,47%	3,71	110,71	107,99	106,59	111,00	19M	1.946
19/01/2021	1,25%	1,32	107,00	105,10	104,48	107,25	11M	3.052
18/01/2021	0,03%	0,03	105,68	105,65	104,03	106,14	3M	1.195
15/01/2021	1,74%	1,81	105,65	104,98	103,67	105,91	10M	1.464
14/01/2021	-3,39%	-3,64	103,84	107,49	103,50	107,49	22M	2.828
13/01/2021	1,06%	1,13	107,48	106,79	105,10	108,10	18M	3.226
12/01/2021	-3,76%	-4,15	106,35	110,50	105,76	110,50	37M	9.926
11/01/2021	-0,43%	-0,48	110,50	110,98	109,05	110,98	27M	4.008
08/01/2021	-	-	110,98	109,09	107,55	110,98	29M	8.780

Date,Open,High,Low,Close,Volume
23-Jul-21,120.70,121.96,119.29,121.65,11491891
22-Jul-21,118.54,120.77,118.33,120.72,7558464
21-Jul-21,119.60,120.48,117.86,118.19,18417834
20-Jul-21,119.33,120.48,117.65,119.00,17162200
19-Jul-21,116.46,118.66,115.85,118.21,8480786
16-Jul-21,118.89,118.89,115.99,116.40,9887287
15-Jul-21,119.26,120.12,118.09,118.65,7621405
14-Jul-21,121.20,121.20,118.65,118.91,9276015
13-Jul-21,124.19,124.47,121.02,121.53,12461552
12-Jul-21,125.19,125.46,122.17,122.40,13197768
08-Jul-21,122.00,125.88,119.01,125.16,20665908
07-Jul-21,122.32,124.86,122.02,123.16,19309648
06-Jul-21,114.00,122.25,114.00,121.88,37637627
05-Jul-21,112.90,113.20,112.64,113.00,2836348
02-Jul-21,110.33,112.95,109.60,112.95,11306437
01-Jul-21,109.06,110.44,108.41,110.40,5501206
30-Jun-21,108.99,110.98,108.94,109.42,22665623
29-Jun-21,108.05,108.88,107.74,108.40,13377667
28-Jun-21,107.15,108.66,107.15,107.79,5018842
25-Jun-21,108.00,108.46,106.25,106.75,11054201
24-Jun-21,110.83,111.00,107.35,107.45,11801418
23-Jun-21,110.51,111.21,110.08,110.83,8365268
22-Jun-21,110.50,111.96,110.50,110.62,21281749
21-Jun-21,112.65,112.65,110.34,110.50,7467310
18-Jun-21,111.30,113.25,110.33,112.72,10870620
17-Jun-21,109.40,112.00,109.04,112.00,13334177
16-Jun-21,108.65,110.15,107.99,109.30,8626590
15-Jun-21,109.30,110.09,108.50,108.58,5947513
14-Jun-21,109.18,109.29,108.05,109.19,6763931
11-Jun-21,108.60,109.80,108.47,109.20,7827004
10-Jun-21,105.58,108.06,105.58,108.06,5677306
09-Jun-21,105.20,106.73,104.88,105.90,5681450
08-Jun-21,103.00,105.19,103.00,105.15,13644216
07-Jun-21,103.84,103.84,102.10,102.71,7977115
04-Jun-21,104.00,104.30,102.78,102.99,10127373
02-Jun-21,105.91,106.38,103.73,104.65,11994326
01-Jun-21,107.50,107.50,105.52,105.91,11712231
31-May-21,107.85,108.15,107.25,107.52,2509167
28-May-21,108.81,108.81,106.86,106.86,10835428
27-May-21,110.00,110.00,108.26,108.66,10297964
26-May-21,110.98,111.56,110.25,110.25,9086111
25-May-21,110.66,111.15,108.74,111.05,8029274
24-May-21,109.12,110.52,109.06,110.00,3877148
21-May-21,109.40,109.80,108.50,109.13,5051415
20-May-21,109.60,109.99,108.80,108.80,5436960
19-May-21,108.00,109.60,107.02,109.60,8173518
18-May-21,110.10,111.20,108.11,108.13,6849358
17-May-21,109.18,111.15,108.42,109.92,7986137
14-May-21,107.00,108.46,106.80,108.05,7053565
13-May-21,106.65,108.14,105.74,106.87,12794390
12-May-21,107.40,107.87,105.25,106.60,11879429
11-May-21,105.00,107.86,104.73,107.25,9230575
10-May-21,109.19,109.37,106.36,106.36,11967952
07-May-21,112.10,112.10,109.46,110.02,12707843
06-May-21,110.80,112.10,109.61,112.10,15485053
05-May-21,114.95,115.17,111.69,111.96,14137510
04-May-21,116.40,116.93,113.16,114.95,15222919
03-May-21,120.20,120.70,115.97,115.97,11132251
30-Apr-21,121.00,122.17,119.82,120.20,10805962
29-Apr-21,119.80,122.50,117.61,122.50,11966006
28-Apr-21,118.45,120.10,118.01,118.35,14496706
27-Apr-21,118.45,120.21,117.94,118.45,11904442
26-Apr-21,117.09,119.20,115.85,118.45,16122241
23-Apr-21,115.16,118.20,115.16,117.09,8749382
22-Apr-21,117.25,118.09,114.81,115.16,10798884
20-Apr-21,119.89,119.89,116.80,117.20,16931081
19-Apr-21,122.46,122.82,118.83,119.38,14533036
16-Apr-21,122.00,122.41,120.49,121.50,8009176
15-Apr-21,120.43,121.73,119.88,121.00,21700961
14-Apr-21,124.98,124.98,119.91,119.91,22101428
13-Apr-21,123.90,125.15,123.33,124.10,13984551
12-Apr-21,120.32,123.72,120.32,123.69,7688777
09-Apr-21,117.81,122.03,117.81,122.03,19410408
08-Apr-21,117.80,118.39,117.01,117.47,11181812
07-Apr-21,115.34,118.51,114.50,117.80,15958079
06-Apr-21,116.03,116.76,114.85,115.35,11825438
05-Apr-21,115.00,116.96,113.00,116.89,18225846
01-Apr-21,112.64,115.00,112.49,115.00,17823026
31-Mar-21,112.70,112.99,111.02,111.50,5801286
30-Mar-21,112.23,113.11,111.18,112.33,4898143
29-Mar-21,112.03,113.41,111.66,111.77,9686268
26-Mar-21,111.03,111.24,109.91,111.17,8587797
25-Mar-21,111.10,112.00,109.33,110.59,9997099
24-Mar-21,110.90,111.46,110.20,111.10,4498716
23-Mar-21,109.88,111.34,109.01,110.00,12604080
22-Mar-21,107.79,109.99,107.79,109.90,21691188
19-Mar-21,107.50,107.60,105.73,107.55,17579728
18-Mar-21,110.00,110.50,107.34,107.34,21711007
17-Mar-21,110.95,112.95,110.57,112.25,12428764
16-Mar-21,110.68,111.24,109.93,110.95,9851738
15-Mar-21,109.80,110.60,108.79,110.50,10439293
12-Mar-21,109.60,110.69,108.11,110.69,10692445
11-Mar-21,110.85,111.45,109.81,110.48,9544758
10-Mar-21,112.89,113.69,109.70,110.50,13967839
09-Mar-21,111.01,114.15,111.01,114.00,16919950
08-Mar-21,108.27,111.70,108.27,109.22,11379123
05-Mar-21,108.95,109.03,104.39,108.28,14387284
04-Mar-21,108.50,109.00,106.30,108.45,12524381
03-Mar-21,113.65,113.69,107.34,109.68,20618541
02-Mar-21,113.50,115.09,111.50,111.50,12888784
01-Mar-21,110.92,115.49,110.09,115.49,10819855
26-Feb-21,107.49,111.16,107.01,110.22,13364369
25-Feb-21,109.49,110.50,107.21,107.90,11266823
24-Feb-21,110.99,110.99,108.21,109.87,12250084
23-Feb-21,110.00,112.00,107.85,112.00,21851785
22-Feb-21,111.72,113.40,110.50,111.00,24891425
19-Feb-21,115.53,115.53,111.50,111.72,11115292
18-Feb-21,114.50,115.79,113.01,115.53,7954598
17-Feb-21,112.70,114.59,112.70,114.50,14526084
12-Feb-21,112.49,112.70,110.98,112.70,8549878
11-Feb-21,112.89,113.30,111.60,112.21,9588967
10-Feb-21,114.81,114.81,111.67,112.89,13400049
09-Feb-21,113.65,115.43,112.99,114.30,17778883
08-Feb-21,115.00,115.95,112.10,113.60,27724147
05-Feb-21,116.31,116.31,113.05,114.90,11981121
04-Feb-21,113.71,116.07,112.80,116.07,11874571
03-Feb-21,118.00,118.15,113.07,113.50,37763698
02-Feb-21,116.65,117.30,115.50,117.30,15767798
01-Feb-21,112.12,116.25,112.12,116.10,16466258
29-Jan-21,111.99,113.72,111.25,112.00,8825962
28-Jan-21,111.80,114.25,110.80,112.57,9569219
27-Jan-21,114.00,114.20,110.53,111.80,12867560
26-Jan-21,114.96,114.96,112.65,113.85,17014515
22-Jan-21,113.52,115.40,113.15,114.96,20119750
21-Jan-21,110.69,115.00,110.01,113.00,22157012
20-Jan-21,107.99,111.00,106.59,110.71,18534569
19-Jan-21,105.10,107.25,104.48,107.00,11106137
18-Jan-21,105.65,106.14,104.03,105.68,3320743
15-Jan-21,104.98,105.91,103.67,105.65,9593259
14-Jan-21,107.49,107.49,103.50,103.84,22316371
13-Jan-21,106.79,108.10,105.10,107.48,17522355
12-Jan-21,110.50,110.50,105.76,106.35,37444184
11-Jan-21,110.98,110.98,109.05,110.50,26824406
08-Jan-21,109.09,110.98,107.55,110.98,29223697

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMZO34

cotações, gráficos e mais...