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
28/08/2025	5,88%	0,01	0,18	0,18	0,18	0,19	379	6
27/08/2025	0,00%	0,00	0,17	0,16	0,16	0,17	568	5
26/08/2025	-10,53%	-0,02	0,17	0,19	0,16	0,20	2K	10
25/08/2025	5,56%	0,01	0,19	0,18	0,18	0,19	2K	8
22/08/2025	5,88%	0,01	0,18	0,18	0,18	0,18	36	2
21/08/2025	0,00%	0,00	0,17	0,17	0,17	0,17	238	1
20/08/2025	0,00%	0,00	0,17	0,19	0,17	0,20	2K	6

19/08/2025	-5,56%	-0,01	0,17	0,19	0,17	0,19	8K	10
18/08/2025	-5,26%	-0,01	0,18	0,20	0,18	0,20	2K	15
15/08/2025	0,00%	0,00	0,19	0,20	0,19	0,20	159	7
14/08/2025	-13,64%	-0,03	0,19	0,20	0,18	0,20	8K	26
13/08/2025	-8,33%	-0,02	0,22	0,24	0,22	0,24	184	7
12/08/2025	4,35%	0,01	0,24	0,23	0,23	0,24	93	4
11/08/2025	9,52%	0,02	0,23	0,21	0,21	0,23	414	8
08/08/2025	5,00%	0,01	0,21	0,20	0,19	0,22	2K	11
07/08/2025	0,00%	0,00	0,20	0,19	0,19	0,21	820	10
06/08/2025	0,00%	0,00	0,20	0,20	0,20	0,20	240	5
05/08/2025	0,00%	0,00	0,20	0,20	0,20	0,20	80	4
04/08/2025	0,00%	0,00	0,20	0,20	0,20	0,20	100	5
01/08/2025	-13,04%	-0,03	0,20	0,23	0,20	0,23	626	9
31/07/2025	15,00%	0,03	0,23	0,20	0,18	0,23	1K	14
30/07/2025	-4,76%	-0,01	0,20	0,21	0,20	0,21	368	5
29/07/2025	-4,55%	-0,01	0,21	0,23	0,20	0,23	1K	15
28/07/2025	10,00%	0,02	0,22	0,22	0,22	0,22	616	6
25/07/2025	0,00%	0,00	0,20	0,21	0,20	0,21	267	4
24/07/2025	-4,76%	-0,01	0,20	0,21	0,20	0,21	3K	5
23/07/2025	5,00%	0,01	0,21	0,20	0,20	0,21	2K	4
22/07/2025	-9,09%	-0,02	0,20	0,21	0,20	0,21	3K	12
21/07/2025	0,00%	0,00	0,22	0,22	0,21	0,22	2K	8
18/07/2025	0,00%	0,00	0,22	0,22	0,22	0,22	462	5
17/07/2025	4,76%	0,01	0,22	0,22	0,22	0,22	440	1
16/07/2025	-4,55%	-0,01	0,21	0,22	0,21	0,22	1K	4
15/07/2025	0,00%	0,00	0,22	0,24	0,22	0,26	2K	13
14/07/2025	0,00%	0,00	0,22	0,21	0,21	0,22	2K	8
11/07/2025	4,76%	0,01	0,22	0,22	0,22	0,24	766	11
10/07/2025	-4,55%	-0,01	0,21	0,21	0,21	0,21	756	6
08/07/2025	-8,33%	-0,02	0,22	0,25	0,22	0,25	2K	10
07/07/2025	4,35%	0,01	0,24	0,23	0,22	0,25	2K	9
04/07/2025	-8,00%	-0,02	0,23	0,23	0,23	0,25	6K	12
03/07/2025	8,70%	0,02	0,25	0,25	0,23	0,25	2K	6
02/07/2025	0,00%	0,00	0,23	0,23	0,23	0,23	161	4
01/07/2025	0,00%	0,00	0,23	0,23	0,23	0,25	681	10
27/06/2025	0,00%	0,00	0,23	0,23	0,23	0,24	760	7
26/06/2025	-8,00%	-0,02	0,23	0,23	0,23	0,23	2K	9
25/06/2025	0,00%	0,00	0,25	0,23	0,23	0,25	1K	7
24/06/2025	0,00%	0,00	0,25	0,25	0,23	0,25	5K	9
23/06/2025	0,00%	0,00	0,25	0,25	0,25	0,26	2K	18
20/06/2025	0,00%	0,00	0,25	0,27	0,25	0,27	102	4
18/06/2025	0,00%	0,00	0,25	0,27	0,25	0,27	391	9
17/06/2025	4,17%	0,01	0,25	0,24	0,24	0,25	3K	15
16/06/2025	4,35%	0,01	0,24	0,23	0,23	0,24	1K	16
13/06/2025	-4,17%	-0,01	0,23	0,22	0,22	0,27	7K	20
12/06/2025	-4,00%	-0,01	0,24	0,25	0,24	0,25	1K	9
11/06/2025	4,17%	0,01	0,25	0,24	0,24	0,25	193	6
10/06/2025	-4,00%	-0,01	0,24	0,25	0,24	0,25	9K	17
09/06/2025	0,00%	0,00	0,25	0,25	0,24	0,25	5K	27
06/06/2025	-10,71%	-0,03	0,25	0,28	0,25	0,28	4K	19
05/06/2025	3,70%	0,01	0,28	0,27	0,27	0,28	3K	4
04/06/2025	-10,00%	-0,03	0,27	0,30	0,25	0,30	8K	17
03/06/2025	0,00%	0,00	0,30	0,31	0,27	0,31	11K	26
02/06/2025	0,00%	0,00	0,30	0,30	0,30	0,30	1K	5
30/05/2025	15,38%	0,04	0,30	0,26	0,26	0,30	3K	14
28/05/2025	-7,14%	-0,02	0,26	0,28	0,26	0,28	930	7
27/05/2025	3,70%	0,01	0,28	0,28	0,28	0,28	1K	4
26/05/2025	3,85%	0,01	0,27	0,26	0,26	0,27	4K	14
23/05/2025	-13,33%	-0,04	0,26	0,31	0,24	0,31	1K	23
22/05/2025	0,00%	0,00	0,30	0,31	0,30	0,32	310	8
21/05/2025	0,00%	0,00	0,30	0,30	0,27	0,30	1K	9
20/05/2025	0,00%	0,00	0,30	0,32	0,30	0,32	1K	6
19/05/2025	0,00%	0,00	0,30	0,30	0,30	0,30	450	7
16/05/2025	0,00%	0,00	0,30	0,30	0,30	0,30	720	4
15/05/2025	0,00%	0,00	0,30	0,30	0,28	0,30	2K	7
14/05/2025	0,00%	0,00	0,30	0,32	0,30	0,32	248	4
13/05/2025	0,00%	0,00	0,30	0,30	0,30	0,32	881	10
12/05/2025	-6,25%	-0,02	0,30	0,32	0,30	0,35	4K	28
09/05/2025	-8,57%	-0,03	0,32	0,35	0,32	0,35	565	6
08/05/2025	0,00%	0,00	0,35	0,35	0,35	0,35	385	3
07/05/2025	0,00%	0,00	0,35	0,35	0,35	0,35	35	1
06/05/2025	16,67%	0,05	0,35	0,30	0,30	0,35	1K	7
05/05/2025	42,86%	0,09	0,30	0,25	0,25	0,40	5K	43
02/05/2025	-41,67%	-0,15	0,21	0,39	0,21	0,39	2K	15
30/04/2025	5,88%	0,02	0,36	0,36	0,35	0,36	599	6
29/04/2025	0,00%	0,00	0,34	0,32	0,32	0,34	2K	12
28/04/2025	-5,56%	-0,02	0,34	0,36	0,34	0,36	2K	18
25/04/2025	2,86%	0,01	0,36	0,35	0,34	0,38	3K	14
24/04/2025	-2,78%	-0,01	0,35	0,34	0,34	0,37	968	8
23/04/2025	2,86%	0,01	0,36	0,36	0,35	0,36	2K	5
22/04/2025	-12,50%	-0,05	0,35	0,39	0,35	0,39	2K	13
17/04/2025	11,11%	0,04	0,40	0,36	0,36	0,40	436	6
16/04/2025	-2,70%	-0,01	0,36	0,38	0,36	0,38	5K	18
15/04/2025	-5,13%	-0,02	0,37	0,37	0,37	0,37	111	2
14/04/2025	2,63%	0,01	0,39	0,36	0,36	0,39	224	4
11/04/2025	0,00%	0,00	0,38	0,38	0,38	0,38	304	3
10/04/2025	0,00%	0,00	0,38	0,38	0,36	0,38	688	5
09/04/2025	2,70%	0,01	0,38	0,37	0,37	0,38	445	3
08/04/2025	0,00%	0,00	0,37	0,39	0,35	0,39	801	8
07/04/2025	0,00%	0,00	0,37	0,37	0,37	0,37	703	9
04/04/2025	5,71%	0,02	0,37	0,35	0,35	0,37	2K	5
03/04/2025	-2,78%	-0,01	0,35	0,36	0,35	0,36	2K	5
02/04/2025	-7,69%	-0,03	0,36	0,36	0,36	0,39	435	6
01/04/2025	8,33%	0,03	0,39	0,39	0,36	0,39	1K	9
31/03/2025	-5,26%	-0,02	0,36	0,38	0,36	0,38	1K	7
28/03/2025	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
27/03/2025	-2,56%	-0,01	0,38	0,38	0,37	0,38	683	8
26/03/2025	-2,50%	-0,01	0,39	0,40	0,38	0,40	2K	6
25/03/2025	2,56%	0,01	0,40	0,39	0,39	0,43	4K	16
24/03/2025	-2,50%	-0,01	0,39	0,41	0,39	0,42	1K	10
21/03/2025	-2,44%	-0,01	0,40	0,44	0,40	0,44	935	10
20/03/2025	-6,82%	-0,03	0,41	0,44	0,41	0,44	5K	6
19/03/2025	-2,22%	-0,01	0,44	0,42	0,42	0,45	264	4
18/03/2025	-2,17%	-0,01	0,45	0,46	0,42	0,46	11K	11
17/03/2025	2,22%	0,01	0,46	0,45	0,42	0,49	5K	26
14/03/2025	7,14%	0,03	0,45	0,44	0,44	0,45	9K	10
13/03/2025	0,00%	0,00	0,42	0,42	0,42	0,42	42	1
12/03/2025	0,00%	0,00	0,42	0,42	0,42	0,42	546	7
11/03/2025	2,44%	0,01	0,42	0,43	0,42	0,43	299	7
10/03/2025	-4,65%	-0,02	0,41	0,44	0,41	0,44	816	14
07/03/2025	-2,27%	-0,01	0,43	0,43	0,43	0,49	734	14
06/03/2025	-6,38%	-0,03	0,44	0,47	0,40	0,50	10K	21
05/03/2025	-2,08%	-0,01	0,47	0,48	0,47	0,48	575	11
28/02/2025	2,13%	0,01	0,48	0,44	0,44	0,48	2K	10
27/02/2025	0,00%	0,00	0,47	0,45	0,44	0,47	2K	5
26/02/2025	0,00%	0,00	0,47	0,47	0,44	0,47	232	5
25/02/2025	0,00%	0,00	0,47	0,45	0,44	0,47	4K	18
24/02/2025	0,00%	0,00	0,47	0,47	0,44	0,47	778	7
21/02/2025	-4,08%	-0,02	0,47	0,45	0,45	0,49	2K	7
20/02/2025	-2,00%	-0,01	0,49	0,46	0,45	0,49	3K	18
19/02/2025	13,64%	0,06	0,50	0,45	0,45	0,50	95	2
18/02/2025	-8,33%	-0,04	0,44	0,47	0,41	0,51	14K	45
17/02/2025	-7,69%	-0,04	0,48	0,50	0,48	0,50	4K	20
14/02/2025	4,00%	0,02	0,52	0,52	0,52	0,52	104	1
13/02/2025	-1,96%	-0,01	0,50	0,51	0,50	0,51	1K	8
12/02/2025	-1,92%	-0,01	0,51	0,52	0,51	0,52	103	2
11/02/2025	-	-	0,52	0,50	0,50	0,53	2K	16

Date,Open,High,Low,Close,Volume
28-Aug-25,0.18,0.19,0.18,0.18,379
27-Aug-25,0.16,0.17,0.16,0.17,568
26-Aug-25,0.19,0.20,0.16,0.17,2307
25-Aug-25,0.18,0.19,0.18,0.19,2291
22-Aug-25,0.18,0.18,0.18,0.18,36
21-Aug-25,0.17,0.17,0.17,0.17,238
20-Aug-25,0.19,0.20,0.17,0.17,2004
19-Aug-25,0.19,0.19,0.17,0.17,8391
18-Aug-25,0.20,0.20,0.18,0.18,2127
15-Aug-25,0.20,0.20,0.19,0.19,159
14-Aug-25,0.20,0.20,0.18,0.19,7792
13-Aug-25,0.24,0.24,0.22,0.22,184
12-Aug-25,0.23,0.24,0.23,0.24,93
11-Aug-25,0.21,0.23,0.21,0.23,414
08-Aug-25,0.20,0.22,0.19,0.21,2306
07-Aug-25,0.19,0.21,0.19,0.20,820
06-Aug-25,0.20,0.20,0.20,0.20,240
05-Aug-25,0.20,0.20,0.20,0.20,80
04-Aug-25,0.20,0.20,0.20,0.20,100
01-Aug-25,0.23,0.23,0.20,0.20,626
31-Jul-25,0.20,0.23,0.18,0.23,1055
30-Jul-25,0.21,0.21,0.20,0.20,368
29-Jul-25,0.23,0.23,0.20,0.21,1271
28-Jul-25,0.22,0.22,0.22,0.22,616
25-Jul-25,0.21,0.21,0.20,0.20,267
24-Jul-25,0.21,0.21,0.20,0.20,2695
23-Jul-25,0.20,0.21,0.20,0.21,1660
22-Jul-25,0.21,0.21,0.20,0.20,3029
21-Jul-25,0.22,0.22,0.21,0.22,1667
18-Jul-25,0.22,0.22,0.22,0.22,462
17-Jul-25,0.22,0.22,0.22,0.22,440
16-Jul-25,0.22,0.22,0.21,0.21,1387
15-Jul-25,0.24,0.26,0.22,0.22,1814
14-Jul-25,0.21,0.22,0.21,0.22,2363
11-Jul-25,0.22,0.24,0.22,0.22,766
10-Jul-25,0.21,0.21,0.21,0.21,756
08-Jul-25,0.25,0.25,0.22,0.22,1892
07-Jul-25,0.23,0.25,0.22,0.24,2341
04-Jul-25,0.23,0.25,0.23,0.23,6416
03-Jul-25,0.25,0.25,0.23,0.25,1793
02-Jul-25,0.23,0.23,0.23,0.23,161
01-Jul-25,0.23,0.25,0.23,0.23,681
27-Jun-25,0.23,0.24,0.23,0.23,760
26-Jun-25,0.23,0.23,0.23,0.23,2001
25-Jun-25,0.23,0.25,0.23,0.25,1498
24-Jun-25,0.25,0.25,0.23,0.25,4635
23-Jun-25,0.25,0.26,0.25,0.25,2054
20-Jun-25,0.27,0.27,0.25,0.25,102
18-Jun-25,0.27,0.27,0.25,0.25,391
17-Jun-25,0.24,0.25,0.24,0.25,3131
16-Jun-25,0.23,0.24,0.23,0.24,1116
13-Jun-25,0.22,0.27,0.22,0.23,6703
12-Jun-25,0.25,0.25,0.24,0.24,1029
11-Jun-25,0.24,0.25,0.24,0.25,193
10-Jun-25,0.25,0.25,0.24,0.24,8913
09-Jun-25,0.25,0.25,0.24,0.25,4624
06-Jun-25,0.28,0.28,0.25,0.25,4225
05-Jun-25,0.27,0.28,0.27,0.28,2908
04-Jun-25,0.30,0.30,0.25,0.27,8237
03-Jun-25,0.31,0.31,0.27,0.30,11347
02-Jun-25,0.30,0.30,0.30,0.30,1350
30-May-25,0.26,0.30,0.26,0.30,3336
28-May-25,0.28,0.28,0.26,0.26,930
27-May-25,0.28,0.28,0.28,0.28,1260
26-May-25,0.26,0.27,0.26,0.27,3772
23-May-25,0.31,0.31,0.24,0.26,1424
22-May-25,0.31,0.32,0.30,0.30,310
21-May-25,0.30,0.30,0.27,0.30,1404
20-May-25,0.32,0.32,0.30,0.30,1236
19-May-25,0.30,0.30,0.30,0.30,450
16-May-25,0.30,0.30,0.30,0.30,720
15-May-25,0.30,0.30,0.28,0.30,1982
14-May-25,0.32,0.32,0.30,0.30,248
13-May-25,0.30,0.32,0.30,0.30,881
12-May-25,0.32,0.35,0.30,0.30,4074
09-May-25,0.35,0.35,0.32,0.32,565
08-May-25,0.35,0.35,0.35,0.35,385
07-May-25,0.35,0.35,0.35,0.35,35
06-May-25,0.30,0.35,0.30,0.35,1141
05-May-25,0.25,0.40,0.25,0.30,5166
02-May-25,0.39,0.39,0.21,0.21,1686
30-Apr-25,0.36,0.36,0.35,0.36,599
29-Apr-25,0.32,0.34,0.32,0.34,1934
28-Apr-25,0.36,0.36,0.34,0.34,2372
25-Apr-25,0.35,0.38,0.34,0.36,3287
24-Apr-25,0.34,0.37,0.34,0.35,968
23-Apr-25,0.36,0.36,0.35,0.36,1870
22-Apr-25,0.39,0.39,0.35,0.35,1989
17-Apr-25,0.36,0.40,0.36,0.40,436
16-Apr-25,0.38,0.38,0.36,0.36,4588
15-Apr-25,0.37,0.37,0.37,0.37,111
14-Apr-25,0.36,0.39,0.36,0.39,224
11-Apr-25,0.38,0.38,0.38,0.38,304
10-Apr-25,0.38,0.38,0.36,0.38,688
09-Apr-25,0.37,0.38,0.37,0.38,445
08-Apr-25,0.39,0.39,0.35,0.37,801
07-Apr-25,0.37,0.37,0.37,0.37,703
04-Apr-25,0.35,0.37,0.35,0.37,2106
03-Apr-25,0.36,0.36,0.35,0.35,1760
02-Apr-25,0.36,0.39,0.36,0.36,435
01-Apr-25,0.39,0.39,0.36,0.39,1156
31-Mar-25,0.38,0.38,0.36,0.36,1096
28-Mar-25,0.38,0.38,0.38,0.38,380
27-Mar-25,0.38,0.38,0.37,0.38,683
26-Mar-25,0.40,0.40,0.38,0.39,2101
25-Mar-25,0.39,0.43,0.39,0.40,4148
24-Mar-25,0.41,0.42,0.39,0.39,1437
21-Mar-25,0.44,0.44,0.40,0.40,935
20-Mar-25,0.44,0.44,0.41,0.41,4750
19-Mar-25,0.42,0.45,0.42,0.44,264
18-Mar-25,0.46,0.46,0.42,0.45,10904
17-Mar-25,0.45,0.49,0.42,0.46,5294
14-Mar-25,0.44,0.45,0.44,0.45,9273
13-Mar-25,0.42,0.42,0.42,0.42,42
12-Mar-25,0.42,0.42,0.42,0.42,546
11-Mar-25,0.43,0.43,0.42,0.42,299
10-Mar-25,0.44,0.44,0.41,0.41,816
07-Mar-25,0.43,0.49,0.43,0.43,734
06-Mar-25,0.47,0.50,0.40,0.44,10466
05-Mar-25,0.48,0.48,0.47,0.47,575
28-Feb-25,0.44,0.48,0.44,0.48,1680
27-Feb-25,0.45,0.47,0.44,0.47,1818
26-Feb-25,0.47,0.47,0.44,0.47,232
25-Feb-25,0.45,0.47,0.44,0.47,3586
24-Feb-25,0.47,0.47,0.44,0.47,778
21-Feb-25,0.45,0.49,0.45,0.47,1532
20-Feb-25,0.46,0.49,0.45,0.49,2702
19-Feb-25,0.45,0.50,0.45,0.50,95
18-Feb-25,0.47,0.51,0.41,0.44,14092
17-Feb-25,0.50,0.50,0.48,0.48,3959
14-Feb-25,0.52,0.52,0.52,0.52,104
13-Feb-25,0.51,0.51,0.50,0.50,1202
12-Feb-25,0.52,0.52,0.51,0.51,103
11-Feb-25,0.50,0.53,0.50,0.52,2011

*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