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
22/10/2021	-3,48%	-4,32	119,90	124,55	119,60	124,81	25M	1.938
21/10/2021	2,59%	3,14	124,22	122,01	122,01	124,48	13M	1.174
20/10/2021	-1,76%	-2,17	121,08	122,16	120,01	122,98	11M	1.437
19/10/2021	1,62%	1,97	123,25	121,30	121,00	123,32	9M	1.890
18/10/2021	2,44%	2,89	121,28	118,75	118,75	121,28	15M	2.991
15/10/2021	1,89%	2,20	118,39	116,15	114,55	118,39	12M	1.134
14/10/2021	0,49%	0,57	116,19	115,62	115,40	116,38	5M	831
13/10/2021	0,89%	1,02	115,62	115,02	114,79	116,40	9M	957
11/10/2021	-0,84%	-0,97	114,60	115,17	114,15	115,62	5M	1.213
08/10/2021	-0,70%	-0,82	115,57	116,38	115,57	116,82	194M	840
07/10/2021	2,01%	2,29	116,39	115,35	115,34	116,66	6M	1.141

06/10/2021	1,11%	1,25	114,10	112,00	111,91	114,44	9M	948
05/10/2021	2,15%	2,37	112,85	111,00	111,00	113,60	9M	1.425
04/10/2021	-1,92%	-2,16	110,48	112,64	110,07	113,07	13M	1.981
01/10/2021	-1,62%	-1,86	112,64	113,97	111,51	113,97	23M	1.453
30/09/2021	0,43%	0,49	114,50	114,00	113,89	115,28	5M	1.795
29/09/2021	-0,24%	-0,27	114,01	114,84	113,73	115,68	4M	642
28/09/2021	-2,27%	-2,65	114,28	115,35	113,90	115,79	12M	1.640
27/09/2021	0,00%	0,00	116,93	115,98	113,41	117,00	10M	851
24/09/2021	1,06%	1,23	116,93	115,70	115,34	116,93	5M	1.003
23/09/2021	1,76%	2,00	115,70	114,01	113,96	115,76	6M	891
22/09/2021	1,25%	1,40	113,70	112,50	112,37	114,37	4M	772
21/09/2021	-0,72%	-0,81	112,30	113,90	111,88	114,30	13M	1.767
20/09/2021	-2,58%	-3,00	113,11	115,40	112,89	115,52	9M	998
17/09/2021	-0,63%	-0,74	116,11	117,42	116,08	118,83	5M	1.246
16/09/2021	0,50%	0,58	116,85	116,02	115,43	117,17	7M	619
15/09/2021	0,44%	0,51	116,27	115,61	114,04	116,34	5M	1.483
14/09/2021	0,62%	0,71	115,76	115,05	114,91	115,97	4M	835
13/09/2021	-1,41%	-1,65	115,05	116,20	114,62	116,30	13M	1.131
10/09/2021	0,31%	0,36	116,70	116,69	115,51	117,37	10M	1.863
09/09/2021	-2,38%	-2,84	116,34	119,23	115,91	119,52	14M	1.444
08/09/2021	3,36%	3,87	119,18	116,03	116,03	119,63	20M	1.972
06/09/2021	0,58%	0,66	115,31	115,47	114,89	115,47	3M	1.610
03/09/2021	0,30%	0,34	114,65	114,00	113,20	114,75	212M	1.837
02/09/2021	-0,70%	-0,81	114,31	115,25	113,70	116,05	12M	1.083
01/09/2021	0,98%	1,12	115,12	114,48	114,38	116,45	13M	1.936
31/08/2021	0,35%	0,40	114,00	112,55	111,40	114,09	9M	1.403
30/08/2021	2,39%	2,65	113,60	111,32	111,31	114,00	17M	1.647
27/08/2021	-0,25%	-0,28	110,95	111,23	110,05	111,39	8M	1.651
26/08/2021	1,58%	1,73	111,23	109,89	109,89	111,30	13M	690
25/08/2021	-0,90%	-1,00	109,50	110,49	109,34	111,33	10M	1.080
24/08/2021	-1,47%	-1,65	110,50	111,90	110,35	112,01	16M	1.103
23/08/2021	2,17%	2,38	112,15	109,80	109,57	112,47	11M	1.633
20/08/2021	-0,60%	-0,66	109,77	111,01	109,00	111,76	20M	1.167
19/08/2021	0,47%	0,52	110,43	110,00	109,91	111,77	13M	1.423
18/08/2021	0,75%	0,82	109,91	109,20	108,39	110,24	7M	962
17/08/2021	-1,62%	-1,80	109,09	110,48	108,23	110,58	15M	1.679
16/08/2021	0,35%	0,39	110,89	110,31	107,36	110,89	17M	1.997
13/08/2021	-0,38%	-0,42	110,50	110,63	109,49	110,82	8M	1.266
12/08/2021	1,02%	1,12	110,92	109,75	108,95	110,92	11M	1.357
11/08/2021	-0,28%	-0,31	109,80	109,93	108,94	110,39	10M	1.152
10/08/2021	-1,00%	-1,11	110,11	111,75	109,78	112,50	15M	1.399
09/08/2021	-0,29%	-0,32	111,22	112,50	110,98	112,92	10M	1.725
06/08/2021	-0,77%	-0,86	111,54	112,85	110,72	112,85	8M	2.877
05/08/2021	1,24%	1,38	112,40	110,39	108,93	112,40	10M	2.687
04/08/2021	-0,16%	-0,18	111,02	111,50	110,71	112,20	10M	1.304
03/08/2021	1,28%	1,40	111,20	111,21	110,11	112,74	16M	1.748
02/08/2021	-0,73%	-0,81	109,80	110,29	108,55	110,29	26M	2.705
30/07/2021	-2,97%	-3,39	110,61	108,70	107,40	110,95	46M	3.539
29/07/2021	-3,68%	-4,35	114,00	118,00	114,00	118,00	13M	9.936
28/07/2021	-0,88%	-1,05	118,35	119,55	117,96	120,15	8M	901
27/07/2021	-2,13%	-2,60	119,40	122,05	118,14	122,59	9M	1.040
26/07/2021	0,29%	0,35	122,00	121,98	121,07	122,50	15M	1.021
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	-	-	124,10	123,90	123,33	125,15	14M	1.389

Date,Open,High,Low,Close,Volume
22-Oct-21,124.55,124.81,119.60,119.90,24895839
21-Oct-21,122.01,124.48,122.01,124.22,13460233
20-Oct-21,122.16,122.98,120.01,121.08,11299056
19-Oct-21,121.30,123.32,121.00,123.25,9189048
18-Oct-21,118.75,121.28,118.75,121.28,14778006
15-Oct-21,116.15,118.39,114.55,118.39,11779892
14-Oct-21,115.62,116.38,115.40,116.19,4805631
13-Oct-21,115.02,116.40,114.79,115.62,9146791
11-Oct-21,115.17,115.62,114.15,114.60,4817994
08-Oct-21,116.38,116.82,115.57,115.57,194206888
07-Oct-21,115.35,116.66,115.34,116.39,6179140
06-Oct-21,112.00,114.44,111.91,114.10,8573146
05-Oct-21,111.00,113.60,111.00,112.85,8565991
04-Oct-21,112.64,113.07,110.07,110.48,13167252
01-Oct-21,113.97,113.97,111.51,112.64,23111041
30-Sep-21,114.00,115.28,113.89,114.50,5253148
29-Sep-21,114.84,115.68,113.73,114.01,4431246
28-Sep-21,115.35,115.79,113.90,114.28,11990538
27-Sep-21,115.98,117.00,113.41,116.93,9638501
24-Sep-21,115.70,116.93,115.34,116.93,4673476
23-Sep-21,114.01,115.76,113.96,115.70,5711544
22-Sep-21,112.50,114.37,112.37,113.70,4407849
21-Sep-21,113.90,114.30,111.88,112.30,13203067
20-Sep-21,115.40,115.52,112.89,113.11,9263202
17-Sep-21,117.42,118.83,116.08,116.11,5494423
16-Sep-21,116.02,117.17,115.43,116.85,7059518
15-Sep-21,115.61,116.34,114.04,116.27,4959552
14-Sep-21,115.05,115.97,114.91,115.76,3770149
13-Sep-21,116.20,116.30,114.62,115.05,13150793
10-Sep-21,116.69,117.37,115.51,116.70,10303924
09-Sep-21,119.23,119.52,115.91,116.34,13610168
08-Sep-21,116.03,119.63,116.03,119.18,20151675
06-Sep-21,115.47,115.47,114.89,115.31,2958386
03-Sep-21,114.00,114.75,113.20,114.65,212388895
02-Sep-21,115.25,116.05,113.70,114.31,11704094
01-Sep-21,114.48,116.45,114.38,115.12,12896692
31-Aug-21,112.55,114.09,111.40,114.00,8931316
30-Aug-21,111.32,114.00,111.31,113.60,16868395
27-Aug-21,111.23,111.39,110.05,110.95,8368059
26-Aug-21,109.89,111.30,109.89,111.23,13216788
25-Aug-21,110.49,111.33,109.34,109.50,9782663
24-Aug-21,111.90,112.01,110.35,110.50,16495638
23-Aug-21,109.80,112.47,109.57,112.15,10551492
20-Aug-21,111.01,111.76,109.00,109.77,19626144
19-Aug-21,110.00,111.77,109.91,110.43,12816156
18-Aug-21,109.20,110.24,108.39,109.91,7447527
17-Aug-21,110.48,110.58,108.23,109.09,14786202
16-Aug-21,110.31,110.89,107.36,110.89,16960906
13-Aug-21,110.63,110.82,109.49,110.50,8178619
12-Aug-21,109.75,110.92,108.95,110.92,10976919
11-Aug-21,109.93,110.39,108.94,109.80,9770868
10-Aug-21,111.75,112.50,109.78,110.11,15230055
09-Aug-21,112.50,112.92,110.98,111.22,10095292
06-Aug-21,112.85,112.85,110.72,111.54,7934800
05-Aug-21,110.39,112.40,108.93,112.40,9924539
04-Aug-21,111.50,112.20,110.71,111.02,10062857
03-Aug-21,111.21,112.74,110.11,111.20,15531547
02-Aug-21,110.29,110.29,108.55,109.80,25894363
30-Jul-21,108.70,110.95,107.40,110.61,46201371
29-Jul-21,118.00,118.00,114.00,114.00,12691337
28-Jul-21,119.55,120.15,117.96,118.35,8278507
27-Jul-21,122.05,122.59,118.14,119.40,8730406
26-Jul-21,121.98,122.50,121.07,122.00,14702430
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMZO34

cotações, gráficos e mais...