Cotação atual, histórico e gráfico do papel: AMAR11

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 AMAR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/11/2022	0,00%	0,00	0,03	0,04	0,03	0,05	23K	323
08/11/2022	-25,00%	-0,01	0,03	0,04	0,03	0,04	8K	51
07/11/2022	0,00%	0,00	0,04	0,04	0,04	0,04	3K	29
04/11/2022	0,00%	0,00	0,04	0,04	0,03	0,05	27K	128
03/11/2022	-20,00%	-0,01	0,04	0,05	0,03	0,05	40K	166
01/11/2022	25,00%	0,01	0,05	0,04	0,03	0,05	2K	52
31/10/2022	-20,00%	-0,01	0,04	0,05	0,03	0,05	7K	68
28/10/2022	25,00%	0,01	0,05	0,04	0,04	0,05	6K	68
27/10/2022	-20,00%	-0,01	0,04	0,05	0,04	0,05	9K	75
26/10/2022	25,00%	0,01	0,05	0,04	0,04	0,05	1K	29
25/10/2022	-33,33%	-0,02	0,04	0,06	0,04	0,06	11K	50
24/10/2022	20,00%	0,01	0,06	0,05	0,04	0,06	2K	49
21/10/2022	0,00%	0,00	0,05	0,05	0,04	0,06	4K	58
20/10/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	4K	32
19/10/2022	0,00%	0,00	0,06	0,06	0,05	0,06	2K	21
18/10/2022	0,00%	0,00	0,06	0,06	0,05	0,07	5K	52
17/10/2022	0,00%	0,00	0,06	0,06	0,05	0,07	7K	63
14/10/2022	0,00%	0,00	0,06	0,06	0,05	0,07	3K	20
13/10/2022	20,00%	0,01	0,06	0,05	0,05	0,06	4K	61
11/10/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	2K	35
10/10/2022	20,00%	0,01	0,06	0,05	0,04	0,06	13K	71
07/10/2022	25,00%	0,01	0,05	0,04	0,04	0,05	3K	46
06/10/2022	-20,00%	-0,01	0,04	0,05	0,04	0,05	7K	452
05/10/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	8K	40
04/10/2022	20,00%	0,01	0,06	0,06	0,05	0,06	5K	56
03/10/2022	-16,67%	-0,01	0,05	0,06	0,05	0,06	1K	25
30/09/2022	50,00%	0,02	0,06	0,05	0,04	0,06	5K	62
29/09/2022	-33,33%	-0,02	0,04	0,06	0,04	0,06	7K	86
28/09/2022	0,00%	0,00	0,06	0,06	0,05	0,07	5K	55
27/09/2022	-14,29%	-0,01	0,06	0,08	0,06	0,08	5K	73
26/09/2022	-12,50%	-0,01	0,07	0,08	0,07	0,09	12K	40
23/09/2022	0,00%	0,00	0,08	0,08	0,07	0,09	2K	33
22/09/2022	0,00%	0,00	0,08	0,08	0,07	0,09	3K	61
21/09/2022	0,00%	0,00	0,08	0,08	0,07	0,09	12K	84
20/09/2022	0,00%	0,00	0,08	0,08	0,08	0,09	2K	32
19/09/2022	-11,11%	-0,01	0,08	0,10	0,08	0,10	4K	57
16/09/2022	0,00%	0,00	0,09	0,09	0,09	0,09	4K	28
15/09/2022	-10,00%	-0,01	0,09	0,10	0,08	0,10	3K	40
14/09/2022	0,00%	0,00	0,10	0,10	0,08	0,10	6K	64
13/09/2022	0,00%	0,00	0,10	0,10	0,09	0,10	4K	44
12/09/2022	11,11%	0,01	0,10	0,09	0,09	0,10	5K	39
09/09/2022	-10,00%	-0,01	0,09	0,10	0,09	0,10	5K	31
08/09/2022	0,00%	0,00	0,10	0,10	0,09	0,10	5K	41
06/09/2022	0,00%	0,00	0,10	0,10	0,10	0,10	11K	61
05/09/2022	-9,09%	-0,01	0,10	0,11	0,10	0,11	8K	39
02/09/2022	0,00%	0,00	0,11	0,11	0,11	0,12	3K	28
01/09/2022	10,00%	0,01	0,11	0,10	0,10	0,12	6K	46
31/08/2022	-9,09%	-0,01	0,10	0,11	0,10	0,12	12K	126
30/08/2022	-8,33%	-0,01	0,11	0,12	0,11	0,12	7K	66
29/08/2022	9,09%	0,01	0,12	0,11	0,11	0,12	8K	80
26/08/2022	0,00%	0,00	0,11	0,11	0,11	0,12	26K	87
25/08/2022	-8,33%	-0,01	0,11	0,12	0,11	0,12	19K	32
24/08/2022	0,00%	0,00	0,12	0,12	0,11	0,12	2K	33
23/08/2022	9,09%	0,01	0,12	0,11	0,11	0,12	5K	40
22/08/2022	-15,38%	-0,02	0,11	0,12	0,11	0,13	20K	47
19/08/2022	8,33%	0,01	0,13	0,12	0,12	0,13	1K	27
18/08/2022	-7,69%	-0,01	0,12	0,12	0,12	0,13	16K	74
17/08/2022	0,00%	0,00	0,13	0,13	0,12	0,14	7K	50
16/08/2022	0,00%	0,00	0,13	0,13	0,12	0,14	9K	56
15/08/2022	-7,14%	-0,01	0,13	0,14	0,13	0,14	16K	93
12/08/2022	7,69%	0,01	0,14	0,14	0,12	0,14	5K	38
11/08/2022	0,00%	0,00	0,13	0,14	0,12	0,14	8K	41
10/08/2022	0,00%	0,00	0,13	0,14	0,13	0,14	8K	34
09/08/2022	0,00%	0,00	0,13	0,12	0,12	0,13	4K	46
08/08/2022	8,33%	0,01	0,13	0,12	0,12	0,13	3K	35
05/08/2022	-7,69%	-0,01	0,12	0,14	0,12	0,14	13K	48
04/08/2022	8,33%	0,01	0,13	0,13	0,12	0,14	26K	74
03/08/2022	0,00%	0,00	0,12	0,12	0,12	0,13	15K	62
02/08/2022	0,00%	0,00	0,12	0,13	0,11	0,13	8K	57
01/08/2022	9,09%	0,01	0,12	0,11	0,11	0,12	10K	65
29/07/2022	-15,38%	-0,02	0,11	0,13	0,11	0,13	10K	52
28/07/2022	8,33%	0,01	0,13	0,12	0,11	0,13	9K	60
27/07/2022	-7,69%	-0,01	0,12	0,12	0,11	0,13	71K	131
26/07/2022	0,00%	0,00	0,13	0,12	0,12	0,14	1K	19
25/07/2022	-7,14%	-0,01	0,13	0,14	0,12	0,14	23K	38
22/07/2022	0,00%	0,00	0,14	0,14	0,12	0,14	4K	43
21/07/2022	0,00%	0,00	0,14	0,13	0,13	0,14	2K	16
20/07/2022	16,67%	0,02	0,14	0,13	0,12	0,15	36K	97
19/07/2022	-7,69%	-0,01	0,12	0,13	0,12	0,13	6K	30
18/07/2022	0,00%	0,00	0,13	0,14	0,13	0,14	2K	20
15/07/2022	-7,14%	-0,01	0,13	0,13	0,13	0,14	10K	45
14/07/2022	7,69%	0,01	0,14	0,14	0,13	0,14	105K	25
13/07/2022	0,00%	0,00	0,13	0,14	0,13	0,15	3K	35
12/07/2022	-7,14%	-0,01	0,13	0,14	0,13	0,15	6K	65
11/07/2022	-6,67%	-0,01	0,14	0,15	0,13	0,15	5K	63
08/07/2022	7,14%	0,01	0,15	0,15	0,14	0,15	2K	25
07/07/2022	0,00%	0,00	0,14	0,15	0,14	0,15	2K	28
06/07/2022	0,00%	0,00	0,14	0,14	0,13	0,16	15K	145
05/07/2022	16,67%	0,02	0,14	0,12	0,12	0,14	5K	96
04/07/2022	-7,69%	-0,01	0,12	0,14	0,12	0,14	4K	54
01/07/2022	0,00%	0,00	0,13	0,13	0,12	0,13	2K	20
30/06/2022	-7,14%	-0,01	0,13	0,13	0,13	0,14	2K	17
29/06/2022	0,00%	0,00	0,14	0,14	0,12	0,14	1K	32
28/06/2022	7,69%	0,01	0,14	0,13	0,12	0,14	9K	37
27/06/2022	0,00%	0,00	0,13	0,13	0,12	0,14	7K	62
24/06/2022	8,33%	0,01	0,13	0,13	0,12	0,15	27K	85
23/06/2022	0,00%	0,00	0,12	0,13	0,12	0,14	17K	65
22/06/2022	-14,29%	-0,02	0,12	0,13	0,12	0,14	14K	57
21/06/2022	-6,67%	-0,01	0,14	0,15	0,13	0,15	8K	98
20/06/2022	0,00%	0,00	0,15	0,14	0,14	0,16	7K	70
17/06/2022	7,14%	0,01	0,15	0,14	0,14	0,15	6K	50
15/06/2022	-6,67%	-0,01	0,14	0,15	0,14	0,18	31K	88
14/06/2022	0,00%	0,00	0,15	0,15	0,15	0,19	6K	69
13/06/2022	-11,76%	-0,02	0,15	0,17	0,15	0,17	7K	52
10/06/2022	0,00%	0,00	0,17	0,17	0,16	0,17	8K	51
09/06/2022	-5,56%	-0,01	0,17	0,18	0,17	0,18	12K	64
08/06/2022	-5,26%	-0,01	0,18	0,19	0,17	0,19	17K	62
07/06/2022	11,76%	0,02	0,19	0,18	0,17	0,19	14K	65
06/06/2022	-15,00%	-0,03	0,17	0,20	0,17	0,20	10K	44
03/06/2022	5,26%	0,01	0,20	0,19	0,19	0,20	8K	33
02/06/2022	-5,00%	-0,01	0,19	0,20	0,19	0,20	3K	27
01/06/2022	0,00%	0,00	0,20	0,20	0,18	0,20	10K	51
31/05/2022	-4,76%	-0,01	0,20	0,21	0,20	0,21	2K	16
30/05/2022	0,00%	0,00	0,21	0,22	0,20	0,23	22K	43
27/05/2022	-4,55%	-0,01	0,21	0,22	0,21	0,22	3K	16
26/05/2022	10,00%	0,02	0,22	0,20	0,19	0,22	140K	90
25/05/2022	0,00%	0,00	0,20	0,20	0,18	0,21	20K	60
24/05/2022	0,00%	0,00	0,20	0,20	0,18	0,20	14K	48
23/05/2022	0,00%	0,00	0,20	0,20	0,19	0,21	6K	31
20/05/2022	5,26%	0,01	0,20	0,19	0,19	0,21	15K	44
19/05/2022	-5,00%	-0,01	0,19	0,20	0,18	0,20	9K	54
18/05/2022	-13,04%	-0,03	0,20	0,23	0,18	0,23	23K	187
17/05/2022	0,00%	0,00	0,23	0,23	0,21	0,24	7K	62
16/05/2022	15,00%	0,03	0,23	0,24	0,20	0,24	59K	199
13/05/2022	17,65%	0,03	0,20	0,16	0,16	0,21	50K	111
12/05/2022	-5,56%	-0,01	0,17	0,18	0,17	0,19	37K	86
11/05/2022	-10,00%	-0,02	0,18	0,20	0,18	0,21	30K	208
10/05/2022	5,26%	0,01	0,20	0,19	0,18	0,20	30K	80
09/05/2022	-13,64%	-0,03	0,19	0,22	0,18	0,22	87K	129
06/05/2022	-15,38%	-0,04	0,22	0,26	0,22	0,26	77K	136
05/05/2022	-3,70%	-0,01	0,26	0,27	0,25	0,27	18K	39
04/05/2022	-3,57%	-0,01	0,27	0,27	0,25	0,29	90K	137
03/05/2022	-3,45%	-0,01	0,28	0,29	0,28	0,29	15K	36
02/05/2022	-	-	0,29	0,32	0,28	0,32	8K	63

Date,Open,High,Low,Close,Volume
09-Nov-22,0.04,0.05,0.03,0.03,22755
08-Nov-22,0.04,0.04,0.03,0.03,7792
07-Nov-22,0.04,0.04,0.04,0.04,2696
04-Nov-22,0.04,0.05,0.03,0.04,27133
03-Nov-22,0.05,0.05,0.03,0.04,39811
01-Nov-22,0.04,0.05,0.03,0.05,2073
31-Oct-22,0.05,0.05,0.03,0.04,7253
28-Oct-22,0.04,0.05,0.04,0.05,5962
27-Oct-22,0.05,0.05,0.04,0.04,9341
26-Oct-22,0.04,0.05,0.04,0.05,1387
25-Oct-22,0.06,0.06,0.04,0.04,11243
24-Oct-22,0.05,0.06,0.04,0.06,1570
21-Oct-22,0.05,0.06,0.04,0.05,3767
20-Oct-22,0.06,0.06,0.05,0.05,4002
19-Oct-22,0.06,0.06,0.05,0.06,1692
18-Oct-22,0.06,0.07,0.05,0.06,5287
17-Oct-22,0.06,0.07,0.05,0.06,7078
14-Oct-22,0.06,0.07,0.05,0.06,2998
13-Oct-22,0.05,0.06,0.05,0.06,3524
11-Oct-22,0.06,0.06,0.05,0.05,1602
10-Oct-22,0.05,0.06,0.04,0.06,12989
07-Oct-22,0.04,0.05,0.04,0.05,3237
06-Oct-22,0.05,0.05,0.04,0.04,6647
05-Oct-22,0.06,0.06,0.05,0.05,7685
04-Oct-22,0.06,0.06,0.05,0.06,4989
03-Oct-22,0.06,0.06,0.05,0.05,1022
30-Sep-22,0.05,0.06,0.04,0.06,5302
29-Sep-22,0.06,0.06,0.04,0.04,7286
28-Sep-22,0.06,0.07,0.05,0.06,4587
27-Sep-22,0.08,0.08,0.06,0.06,4967
26-Sep-22,0.08,0.09,0.07,0.07,11668
23-Sep-22,0.08,0.09,0.07,0.08,2424
22-Sep-22,0.08,0.09,0.07,0.08,2758
21-Sep-22,0.08,0.09,0.07,0.08,12136
20-Sep-22,0.08,0.09,0.08,0.08,1846
19-Sep-22,0.10,0.10,0.08,0.08,3913
16-Sep-22,0.09,0.09,0.09,0.09,3933
15-Sep-22,0.10,0.10,0.08,0.09,3470
14-Sep-22,0.10,0.10,0.08,0.10,5559
13-Sep-22,0.10,0.10,0.09,0.10,3724
12-Sep-22,0.09,0.10,0.09,0.10,4684
09-Sep-22,0.10,0.10,0.09,0.09,5211
08-Sep-22,0.10,0.10,0.09,0.10,5012
06-Sep-22,0.10,0.10,0.10,0.10,11120
05-Sep-22,0.11,0.11,0.10,0.10,7651
02-Sep-22,0.11,0.12,0.11,0.11,2684
01-Sep-22,0.10,0.12,0.10,0.11,5964
31-Aug-22,0.11,0.12,0.10,0.10,11599
30-Aug-22,0.12,0.12,0.11,0.11,7253
29-Aug-22,0.11,0.12,0.11,0.12,7821
26-Aug-22,0.11,0.12,0.11,0.11,26170
25-Aug-22,0.12,0.12,0.11,0.11,19355
24-Aug-22,0.12,0.12,0.11,0.12,1633
23-Aug-22,0.11,0.12,0.11,0.12,5104
22-Aug-22,0.12,0.13,0.11,0.11,20318
19-Aug-22,0.12,0.13,0.12,0.13,1463
18-Aug-22,0.12,0.13,0.12,0.12,16468
17-Aug-22,0.13,0.14,0.12,0.13,6594
16-Aug-22,0.13,0.14,0.12,0.13,8526
15-Aug-22,0.14,0.14,0.13,0.13,15931
12-Aug-22,0.14,0.14,0.12,0.14,4745
11-Aug-22,0.14,0.14,0.12,0.13,8242
10-Aug-22,0.14,0.14,0.13,0.13,7736
09-Aug-22,0.12,0.13,0.12,0.13,3604
08-Aug-22,0.12,0.13,0.12,0.13,2554
05-Aug-22,0.14,0.14,0.12,0.12,12594
04-Aug-22,0.13,0.14,0.12,0.13,25629
03-Aug-22,0.12,0.13,0.12,0.12,15142
02-Aug-22,0.13,0.13,0.11,0.12,7588
01-Aug-22,0.11,0.12,0.11,0.12,9816
29-Jul-22,0.13,0.13,0.11,0.11,10119
28-Jul-22,0.12,0.13,0.11,0.13,8568
27-Jul-22,0.12,0.13,0.11,0.12,71310
26-Jul-22,0.12,0.14,0.12,0.13,1248
25-Jul-22,0.14,0.14,0.12,0.13,23063
22-Jul-22,0.14,0.14,0.12,0.14,3518
21-Jul-22,0.13,0.14,0.13,0.14,2093
20-Jul-22,0.13,0.15,0.12,0.14,35616
19-Jul-22,0.13,0.13,0.12,0.12,5764
18-Jul-22,0.14,0.14,0.13,0.13,2150
15-Jul-22,0.13,0.14,0.13,0.13,10453
14-Jul-22,0.14,0.14,0.13,0.14,105374
13-Jul-22,0.14,0.15,0.13,0.13,2848
12-Jul-22,0.14,0.15,0.13,0.13,6039
11-Jul-22,0.15,0.15,0.13,0.14,5190
08-Jul-22,0.15,0.15,0.14,0.15,1846
07-Jul-22,0.15,0.15,0.14,0.14,2332
06-Jul-22,0.14,0.16,0.13,0.14,14888
05-Jul-22,0.12,0.14,0.12,0.14,4845
04-Jul-22,0.14,0.14,0.12,0.12,4411
01-Jul-22,0.13,0.13,0.12,0.13,2052
30-Jun-22,0.13,0.14,0.13,0.13,1978
29-Jun-22,0.14,0.14,0.12,0.14,1455
28-Jun-22,0.13,0.14,0.12,0.14,8561
27-Jun-22,0.13,0.14,0.12,0.13,6796
24-Jun-22,0.13,0.15,0.12,0.13,26613
23-Jun-22,0.13,0.14,0.12,0.12,17101
22-Jun-22,0.13,0.14,0.12,0.12,14253
21-Jun-22,0.15,0.15,0.13,0.14,8397
20-Jun-22,0.14,0.16,0.14,0.15,6967
17-Jun-22,0.14,0.15,0.14,0.15,6015
15-Jun-22,0.15,0.18,0.14,0.14,30889
14-Jun-22,0.15,0.19,0.15,0.15,6152
13-Jun-22,0.17,0.17,0.15,0.15,7044
10-Jun-22,0.17,0.17,0.16,0.17,8284
09-Jun-22,0.18,0.18,0.17,0.17,11749
08-Jun-22,0.19,0.19,0.17,0.18,17404
07-Jun-22,0.18,0.19,0.17,0.19,14043
06-Jun-22,0.20,0.20,0.17,0.17,9884
03-Jun-22,0.19,0.20,0.19,0.20,8474
02-Jun-22,0.20,0.20,0.19,0.19,2525
01-Jun-22,0.20,0.20,0.18,0.20,9575
31-May-22,0.21,0.21,0.20,0.20,2035
30-May-22,0.22,0.23,0.20,0.21,21709
27-May-22,0.22,0.22,0.21,0.21,3465
26-May-22,0.20,0.22,0.19,0.22,140263
25-May-22,0.20,0.21,0.18,0.20,20301
24-May-22,0.20,0.20,0.18,0.20,14032
23-May-22,0.20,0.21,0.19,0.20,6314
20-May-22,0.19,0.21,0.19,0.20,14615
19-May-22,0.20,0.20,0.18,0.19,9339
18-May-22,0.23,0.23,0.18,0.20,22984
17-May-22,0.23,0.24,0.21,0.23,6593
16-May-22,0.24,0.24,0.20,0.23,58790
13-May-22,0.16,0.21,0.16,0.20,49509
12-May-22,0.18,0.19,0.17,0.17,37117
11-May-22,0.20,0.21,0.18,0.18,30167
10-May-22,0.19,0.20,0.18,0.20,29693
09-May-22,0.22,0.22,0.18,0.19,86793
06-May-22,0.26,0.26,0.22,0.22,77245
05-May-22,0.27,0.27,0.25,0.26,18414
04-May-22,0.27,0.29,0.25,0.27,89993
03-May-22,0.29,0.29,0.28,0.28,14636
02-May-22,0.32,0.32,0.28,0.29,8188

*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: AMAR11