Cotação atual, histórico e gráfico do papel: AMAR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 1,37% | 0,14 | 10,39 | 10,15 | 10,03 | 10,39 | 11M | 2.462 |
| 15/10/2019 | 0,39% | 0,04 | 10,25 | 10,22 | 9,87 | 10,29 | 10M | 2.715 |
| 14/10/2019 | 0,29% | 0,03 | 10,21 | 10,29 | 10,13 | 10,42 | 12M | 2.738 |
| 11/10/2019 | 1,80% | 0,18 | 10,18 | 10,10 | 10,05 | 10,39 | 23M | 5.036 |
| 10/10/2019 | 2,04% | 0,20 | 10,00 | 9,89 | 9,65 | 10,00 | 13M | 2.462 |
| 09/10/2019 | 0,10% | 0,01 | 9,80 | 9,89 | 9,71 | 9,98 | 11M | 4.025 |
| 08/10/2019 | 1,98% | 0,19 | 9,79 | 9,60 | 9,55 | 9,95 | 18M | 5.081 |
| 07/10/2019 | -0,31% | -0,03 | 9,60 | 9,71 | 9,60 | 9,94 | 18M | 4.213 |
| 04/10/2019 | 3,10% | 0,29 | 9,63 | 9,29 | 9,21 | 9,63 | 11M | 2.487 |
| 03/10/2019 | 2,75% | 0,25 | 9,34 | 8,93 | 8,83 | 9,34 | 10M | 2.822 |
| 02/10/2019 | 0,33% | 0,03 | 9,09 | 9,04 | 8,81 | 9,13 | 8M | 2.983 |
| 01/10/2019 | -4,63% | -0,44 | 9,06 | 9,60 | 9,06 | 9,60 | 7M | 2.190 |
| 30/09/2019 | 0,00% | 0,00 | 9,50 | 9,40 | 9,31 | 9,65 | 11M | 3.958 |
| 27/09/2019 | 3,83% | 0,35 | 9,50 | 9,07 | 9,00 | 9,50 | 8M | 1.723 |
| 26/09/2019 | 1,44% | 0,13 | 9,15 | 9,03 | 8,82 | 9,15 | 7M | 1.658 |
| 25/09/2019 | 1,92% | 0,17 | 9,02 | 8,75 | 8,55 | 9,02 | 9M | 1.411 |
| 24/09/2019 | 0,57% | 0,05 | 8,85 | 8,85 | 8,51 | 8,94 | 7M | 2.275 |
| 23/09/2019 | -2,98% | -0,27 | 8,80 | 9,00 | 8,75 | 9,06 | 5M | 2.101 |
| 20/09/2019 | -2,37% | -0,22 | 9,07 | 9,42 | 9,06 | 9,42 | 5M | 1.642 |
| 19/09/2019 | 3,22% | 0,29 | 9,29 | 9,05 | 9,05 | 9,40 | 12M | 2.542 |
| 18/09/2019 | 1,47% | 0,13 | 9,00 | 8,80 | 8,76 | 9,13 | 9M | 3.145 |
| 17/09/2019 | 7,52% | 0,62 | 8,87 | 8,25 | 8,16 | 8,87 | 8M | 2.768 |
| 16/09/2019 | -2,48% | -0,21 | 8,25 | 8,46 | 8,12 | 8,46 | 6M | 2.649 |
| 13/09/2019 | 1,93% | 0,16 | 8,46 | 8,38 | 8,23 | 8,46 | 4M | 1.197 |
| 12/09/2019 | -0,36% | -0,03 | 8,30 | 8,41 | 8,20 | 8,47 | 2M | 967 |
| 11/09/2019 | 5,71% | 0,45 | 8,33 | 7,92 | 7,82 | 8,34 | 6M | 2.070 |
| 10/09/2019 | -3,31% | -0,27 | 7,88 | 8,11 | 7,76 | 8,12 | 5M | 1.640 |
| 09/09/2019 | -3,44% | -0,29 | 8,15 | 8,45 | 8,07 | 8,45 | 4M | 2.372 |
| 06/09/2019 | 0,48% | 0,04 | 8,44 | 8,40 | 8,06 | 8,47 | 7M | 1.729 |
| 05/09/2019 | -1,41% | -0,12 | 8,40 | 8,61 | 8,36 | 8,63 | 4M | 1.379 |
| 04/09/2019 | -0,70% | -0,06 | 8,52 | 8,70 | 8,42 | 8,77 | 6M | 1.626 |
| 03/09/2019 | -0,92% | -0,08 | 8,58 | 8,58 | 8,56 | 8,91 | 5M | 2.763 |
| 02/09/2019 | -0,57% | -0,05 | 8,66 | 8,70 | 8,55 | 8,87 | 6M | 2.057 |
| 30/08/2019 | 5,58% | 0,46 | 8,71 | 8,25 | 8,25 | 8,71 | 8M | 1.943 |
| 29/08/2019 | 1,85% | 0,15 | 8,25 | 8,25 | 8,03 | 8,30 | 5M | 1.913 |
| 28/08/2019 | -0,98% | -0,08 | 8,10 | 8,16 | 8,06 | 8,25 | 2M | 906 |
| 27/08/2019 | 3,28% | 0,26 | 8,18 | 8,00 | 7,93 | 8,18 | 2M | 1.236 |
| 26/08/2019 | -2,82% | -0,23 | 7,92 | 8,27 | 7,87 | 8,29 | 7M | 2.855 |
| 23/08/2019 | -4,12% | -0,35 | 8,15 | 8,48 | 8,07 | 8,69 | 6M | 2.189 |
| 22/08/2019 | -1,16% | -0,10 | 8,50 | 8,67 | 8,41 | 8,77 | 5M | 2.023 |
| 21/08/2019 | 0,12% | 0,01 | 8,60 | 8,70 | 8,45 | 8,79 | 5M | 2.088 |
| 20/08/2019 | -0,23% | -0,02 | 8,59 | 8,58 | 8,20 | 8,68 | 5M | 1.899 |
| 19/08/2019 | -2,38% | -0,21 | 8,61 | 8,84 | 8,55 | 9,25 | 8M | 2.763 |
| 16/08/2019 | 1,97% | 0,17 | 8,82 | 8,80 | 8,41 | 8,91 | 4M | 1.907 |
| 15/08/2019 | -5,46% | -0,50 | 8,65 | 9,27 | 8,49 | 9,34 | 9M | 3.091 |
| 14/08/2019 | -2,45% | -0,23 | 9,15 | 9,34 | 9,06 | 9,60 | 5M | 1.835 |
| 13/08/2019 | -0,85% | -0,08 | 9,38 | 9,49 | 9,29 | 9,65 | 4M | 1.960 |
| 12/08/2019 | 1,61% | 0,15 | 9,46 | 9,30 | 9,12 | 9,55 | 4M | 1.724 |
| 09/08/2019 | 1,75% | 0,16 | 9,31 | 9,06 | 8,91 | 9,36 | 11M | 4.131 |
| 08/08/2019 | 2,81% | 0,25 | 9,15 | 8,90 | 8,89 | 9,35 | 12M | 2.538 |
| 07/08/2019 | 4,34% | 0,37 | 8,90 | 8,61 | 8,58 | 8,90 | 11M | 3.035 |
| 06/08/2019 | -0,23% | -0,02 | 8,53 | 8,61 | 8,41 | 8,70 | 2M | 828 |
| 05/08/2019 | -0,35% | -0,03 | 8,55 | 8,40 | 8,34 | 8,58 | 3M | 1.184 |
| 02/08/2019 | 0,59% | 0,05 | 8,58 | 8,55 | 8,04 | 8,70 | 6M | 2.082 |
| 01/08/2019 | 0,83% | 0,07 | 8,53 | 8,59 | 8,53 | 8,86 | 8M | 2.069 |
| 31/07/2019 | -2,08% | -0,18 | 8,46 | 8,69 | 8,25 | 8,72 | 6M | 2.454 |
| 30/07/2019 | 5,24% | 0,43 | 8,64 | 8,22 | 8,22 | 8,65 | 8M | 2.260 |
| 29/07/2019 | 2,75% | 0,22 | 8,21 | 8,01 | 8,01 | 8,24 | 3M | 854 |
| 26/07/2019 | -0,12% | -0,01 | 7,99 | 8,07 | 7,90 | 8,19 | 3M | 1.358 |
| 25/07/2019 | 2,70% | 0,21 | 8,00 | 7,81 | 7,60 | 8,10 | 4M | 1.506 |
| 24/07/2019 | -2,38% | -0,19 | 7,79 | 7,90 | 7,79 | 7,97 | 3M | 1.140 |
| 23/07/2019 | -0,99% | -0,08 | 7,98 | 8,13 | 7,90 | 8,13 | 2M | 895 |
| 22/07/2019 | -2,07% | -0,17 | 8,06 | 8,24 | 8,01 | 8,24 | 2M | 887 |
| 19/07/2019 | -1,32% | -0,11 | 8,23 | 8,28 | 8,05 | 8,33 | 5M | 1.798 |
| 18/07/2019 | 1,83% | 0,15 | 8,34 | 8,20 | 8,01 | 8,34 | 7M | 2.668 |
| 17/07/2019 | 4,07% | 0,32 | 8,19 | 7,88 | 7,88 | 8,28 | 6M | 1.826 |
| 16/07/2019 | -0,13% | -0,01 | 7,87 | 7,87 | 7,87 | 7,98 | 1M | 794 |
| 15/07/2019 | 0,13% | 0,01 | 7,88 | 7,81 | 7,74 | 8,01 | 2M | 1.162 |
| 12/07/2019 | -0,88% | -0,07 | 7,87 | 7,93 | 7,85 | 8,05 | 3M | 1.378 |
| 11/07/2019 | -1,49% | -0,12 | 7,94 | 8,10 | 7,85 | 8,10 | 4M | 1.629 |
| 10/07/2019 | 1,64% | 0,13 | 8,06 | 7,98 | 7,93 | 8,22 | 10M | 3.073 |
| 08/07/2019 | 1,93% | 0,15 | 7,93 | 7,78 | 7,70 | 7,97 | 5M | 2.130 |
| 05/07/2019 | -2,14% | -0,17 | 7,78 | 7,89 | 7,77 | 7,89 | 7M | 3.475 |
| 04/07/2019 | 2,98% | 0,23 | 7,95 | 7,73 | 7,65 | 7,95 | 7M | 1.039 |
| 03/07/2019 | 1,71% | 0,13 | 7,72 | 7,59 | 7,42 | 7,72 | 5M | 1.232 |
| 02/07/2019 | -1,17% | -0,09 | 7,59 | 7,68 | 7,59 | 7,80 | 6M | 2.446 |
| 01/07/2019 | -2,17% | -0,17 | 7,68 | 7,85 | 7,58 | 7,96 | 8M | 2.177 |
| 28/06/2019 | 5,80% | 0,43 | 7,85 | 7,50 | 7,43 | 7,85 | 9M | 1.570 |
| 27/06/2019 | 0,27% | 0,02 | 7,42 | 7,35 | 7,14 | 7,60 | 11M | 3.034 |
| 26/06/2019 | 5,71% | 0,40 | 7,40 | 7,07 | 7,07 | 7,45 | 9M | 2.778 |
| 25/06/2019 | -3,18% | -0,23 | 7,00 | 7,20 | 7,00 | 7,35 | 7M | 2.968 |
| 24/06/2019 | 3,58% | 0,25 | 7,23 | 6,92 | 6,81 | 7,34 | 11M | 3.598 |
| 21/06/2019 | 7,06% | 0,46 | 6,98 | 6,52 | 6,52 | 6,98 | 12M | 3.042 |
| 19/06/2019 | 1,24% | 0,08 | 6,52 | 6,45 | 6,32 | 6,62 | 5M | 1.996 |
| 18/06/2019 | -4,45% | -0,30 | 6,44 | 6,79 | 6,38 | 6,85 | 13M | 3.337 |
| 17/06/2019 | 2,74% | 0,18 | 6,74 | 6,60 | 6,60 | 6,77 | 10M | 3.066 |
| 14/06/2019 | 2,02% | 0,13 | 6,56 | 6,45 | 6,36 | 6,65 | 15M | 4.516 |
| 13/06/2019 | 8,98% | 0,53 | 6,43 | 5,94 | 5,94 | 6,49 | 16M | 4.757 |
| 12/06/2019 | -1,01% | -0,06 | 5,90 | 6,00 | 5,86 | 6,03 | 3M | 1.498 |
| 11/06/2019 | 0,00% | 0,00 | 5,96 | 6,02 | 5,95 | 6,04 | 2M | 780 |
| 10/06/2019 | -1,00% | -0,06 | 5,96 | 6,00 | 5,92 | 6,05 | 2M | 744 |
| 07/06/2019 | 4,15% | 0,24 | 6,02 | 5,84 | 5,78 | 6,02 | 3M | 1.225 |
| 06/06/2019 | 1,05% | 0,06 | 5,78 | 5,78 | 5,72 | 5,85 | 2M | 1.169 |
| 05/06/2019 | -1,38% | -0,08 | 5,72 | 5,85 | 5,72 | 5,87 | 2M | 1.191 |
| 04/06/2019 | -2,52% | -0,15 | 5,80 | 5,96 | 5,72 | 6,08 | 4M | 2.052 |
| 03/06/2019 | -1,00% | -0,06 | 5,95 | 6,03 | 5,93 | 6,14 | 3M | 1.582 |
| 31/05/2019 | -0,50% | -0,03 | 6,01 | 6,01 | 5,90 | 6,01 | 4M | 1.504 |
| 30/05/2019 | 1,34% | 0,08 | 6,04 | 5,98 | 5,88 | 6,09 | 3M | 1.162 |
| 29/05/2019 | -1,32% | -0,08 | 5,96 | 6,01 | 5,90 | 6,04 | 3M | 1.209 |
| 28/05/2019 | 1,17% | 0,07 | 6,04 | 5,95 | 5,89 | 6,06 | 4M | 1.711 |
| 27/05/2019 | 1,88% | 0,11 | 5,97 | 5,86 | 5,84 | 5,99 | 2M | 1.044 |
Date,Open,High,Low,Close,Volume
16-Oct-19,10.15,10.39,10.03,10.39,10538058
15-Oct-19,10.22,10.29,9.87,10.25,9506280
14-Oct-19,10.29,10.42,10.13,10.21,11862282
11-Oct-19,10.10,10.39,10.05,10.18,23053338
10-Oct-19,9.89,10.00,9.65,10.00,13436374
09-Oct-19,9.89,9.98,9.71,9.80,10973354
08-Oct-19,9.60,9.95,9.55,9.79,18358953
07-Oct-19,9.71,9.94,9.60,9.60,17648923
04-Oct-19,9.29,9.63,9.21,9.63,11074050
03-Oct-19,8.93,9.34,8.83,9.34,9852495
02-Oct-19,9.04,9.13,8.81,9.09,8425179
01-Oct-19,9.60,9.60,9.06,9.06,6582244
30-Sep-19,9.40,9.65,9.31,9.50,11309830
27-Sep-19,9.07,9.50,9.00,9.50,8331927
26-Sep-19,9.03,9.15,8.82,9.15,6881552
25-Sep-19,8.75,9.02,8.55,9.02,8510200
24-Sep-19,8.85,8.94,8.51,8.85,6833508
23-Sep-19,9.00,9.06,8.75,8.80,4665172
20-Sep-19,9.42,9.42,9.06,9.07,4503924
19-Sep-19,9.05,9.40,9.05,9.29,12436872
18-Sep-19,8.80,9.13,8.76,9.00,9496649
17-Sep-19,8.25,8.87,8.16,8.87,8034671
16-Sep-19,8.46,8.46,8.12,8.25,5580028
13-Sep-19,8.38,8.46,8.23,8.46,4012237
12-Sep-19,8.41,8.47,8.20,8.30,1839501
11-Sep-19,7.92,8.34,7.82,8.33,6436565
10-Sep-19,8.11,8.12,7.76,7.88,4613954
09-Sep-19,8.45,8.45,8.07,8.15,4424620
06-Sep-19,8.40,8.47,8.06,8.44,7273352
05-Sep-19,8.61,8.63,8.36,8.40,3526305
04-Sep-19,8.70,8.77,8.42,8.52,5819223
03-Sep-19,8.58,8.91,8.56,8.58,4690235
02-Sep-19,8.70,8.87,8.55,8.66,6368781
30-Aug-19,8.25,8.71,8.25,8.71,7859216
29-Aug-19,8.25,8.30,8.03,8.25,4831285
28-Aug-19,8.16,8.25,8.06,8.10,2192962
27-Aug-19,8.00,8.18,7.93,8.18,2346981
26-Aug-19,8.27,8.29,7.87,7.92,6805833
23-Aug-19,8.48,8.69,8.07,8.15,6322514
22-Aug-19,8.67,8.77,8.41,8.50,4999611
21-Aug-19,8.70,8.79,8.45,8.60,5058377
20-Aug-19,8.58,8.68,8.20,8.59,5058625
19-Aug-19,8.84,9.25,8.55,8.61,8021609
16-Aug-19,8.80,8.91,8.41,8.82,4414576
15-Aug-19,9.27,9.34,8.49,8.65,8876350
14-Aug-19,9.34,9.60,9.06,9.15,4583408
13-Aug-19,9.49,9.65,9.29,9.38,4169847
12-Aug-19,9.30,9.55,9.12,9.46,4245364
09-Aug-19,9.06,9.36,8.91,9.31,10818789
08-Aug-19,8.90,9.35,8.89,9.15,12066695
07-Aug-19,8.61,8.90,8.58,8.90,10932821
06-Aug-19,8.61,8.70,8.41,8.53,2425884
05-Aug-19,8.40,8.58,8.34,8.55,3216219
02-Aug-19,8.55,8.70,8.04,8.58,6118047
01-Aug-19,8.59,8.86,8.53,8.53,7626125
31-Jul-19,8.69,8.72,8.25,8.46,6416138
30-Jul-19,8.22,8.65,8.22,8.64,7875375
29-Jul-19,8.01,8.24,8.01,8.21,2597361
26-Jul-19,8.07,8.19,7.90,7.99,3162796
25-Jul-19,7.81,8.10,7.60,8.00,4039889
24-Jul-19,7.90,7.97,7.79,7.79,3067721
23-Jul-19,8.13,8.13,7.90,7.98,2322796
22-Jul-19,8.24,8.24,8.01,8.06,1867216
19-Jul-19,8.28,8.33,8.05,8.23,5332315
18-Jul-19,8.20,8.34,8.01,8.34,7464435
17-Jul-19,7.88,8.28,7.88,8.19,6169591
16-Jul-19,7.87,7.98,7.87,7.87,1301088
15-Jul-19,7.81,8.01,7.74,7.88,2431254
12-Jul-19,7.93,8.05,7.85,7.87,2935062
11-Jul-19,8.10,8.10,7.85,7.94,4115991
10-Jul-19,7.98,8.22,7.93,8.06,9631963
08-Jul-19,7.78,7.97,7.70,7.93,4662250
05-Jul-19,7.89,7.89,7.77,7.78,7043178
04-Jul-19,7.73,7.95,7.65,7.95,7093510
03-Jul-19,7.59,7.72,7.42,7.72,4632337
02-Jul-19,7.68,7.80,7.59,7.59,5878081
01-Jul-19,7.85,7.96,7.58,7.68,7765618
28-Jun-19,7.50,7.85,7.43,7.85,9093564
27-Jun-19,7.35,7.60,7.14,7.42,10840148
26-Jun-19,7.07,7.45,7.07,7.40,9479179
25-Jun-19,7.20,7.35,7.00,7.00,7351295
24-Jun-19,6.92,7.34,6.81,7.23,11109172
21-Jun-19,6.52,6.98,6.52,6.98,11701398
19-Jun-19,6.45,6.62,6.32,6.52,5493311
18-Jun-19,6.79,6.85,6.38,6.44,12568065
17-Jun-19,6.60,6.77,6.60,6.74,9915900
14-Jun-19,6.45,6.65,6.36,6.56,15231836
13-Jun-19,5.94,6.49,5.94,6.43,16440538
12-Jun-19,6.00,6.03,5.86,5.90,3198331
11-Jun-19,6.02,6.04,5.95,5.96,1831523
10-Jun-19,6.00,6.05,5.92,5.96,2108311
07-Jun-19,5.84,6.02,5.78,6.02,3167934
06-Jun-19,5.78,5.85,5.72,5.78,1964772
05-Jun-19,5.85,5.87,5.72,5.72,2467223
04-Jun-19,5.96,6.08,5.72,5.80,3862782
03-Jun-19,6.03,6.14,5.93,5.95,2810774
31-May-19,6.01,6.01,5.90,6.01,4453723
30-May-19,5.98,6.09,5.88,6.04,2884646
29-May-19,6.01,6.04,5.90,5.96,3201125
28-May-19,5.95,6.06,5.89,6.04,3707882
27-May-19,5.86,5.99,5.84,5.97,2446607
24-May-19,5.94,5.94,5.78,5.86,2446607
23-May-19,5.76,5.94,5.70,5.87,2446607
22-May-19,6.10,6.19,5.76,5.82,2446607
21-May-19,6.02,6.19,5.97,6.05,2446607
20-May-19,5.64,5.99,5.62,5.96,2446607
17-May-19,5.87,6.10,5.60,5.65,2446607
16-May-19,6.35,6.40,5.88,5.88,2446607
15-May-19,6.80,6.80,6.38,6.38,2446607
14-May-19,7.03,7.06,6.81,6.89,2446607
13-May-19,7.00,7.08,6.83,7.04,2446607
10-May-19,7.15,7.15,6.83,7.13,2446607
09-May-19,7.49,7.49,7.25,7.28,2446607
08-May-19,7.62,7.80,7.42,7.49,2446607
07-May-19,7.86,7.90,7.56,7.66,2446607
06-May-19,7.80,7.99,7.71,7.83,2446607
03-May-19,7.91,8.02,7.88,7.92,2446607
02-May-19,8.05,8.05,7.88,7.94,2446607
30-Apr-19,8.12,8.15,7.85,8.05,2446607
29-Apr-19,8.28,8.38,7.95,8.05,2446607
26-Apr-19,8.05,8.33,8.04,8.30,2446607
25-Apr-19,7.82,8.06,7.66,7.98,2446607
24-Apr-19,7.86,7.95,7.71,7.82,2446607
23-Apr-19,7.80,7.94,7.78,7.90,2446607
22-Apr-19,7.82,7.86,7.65,7.75,2446607
18-Apr-19,7.65,7.86,7.56,7.80,2446607
17-Apr-19,7.62,7.71,7.49,7.65,2446607
16-Apr-19,7.66,7.78,7.56,7.66,2446607
15-Apr-19,7.73,7.89,7.57,7.61,2446607
12-Apr-19,7.78,7.78,7.50,7.77,2446607
11-Apr-19,7.67,7.97,7.40,7.80,2446607
10-Apr-19,7.15,7.65,7.15,7.65,2446607
09-Apr-19,7.25,7.39,7.08,7.09,2446607
08-Apr-19,7.54,7.54,7.21,7.23,2446607
*exoneração de responsabilidade