Cotação atual, histórico e gráfico do papel: AMAR3

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 AMAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2026	-2,30%	-0,02	0,85	0,87	0,85	0,88	100K	229
29/04/2026	1,16%	0,01	0,87	0,86	0,86	0,88	44K	213
28/04/2026	-1,15%	-0,01	0,86	0,87	0,86	0,88	102K	248
27/04/2026	-2,25%	-0,02	0,87	0,88	0,87	0,89	43K	205
24/04/2026	2,30%	0,02	0,89	0,88	0,88	0,90	91K	192
23/04/2026	-2,25%	-0,02	0,87	0,88	0,87	0,89	44K	197
22/04/2026	0,00%	0,00	0,89	0,89	0,87	0,89	224K	253

20/04/2026	0,00%	0,00	0,89	0,89	0,88	0,89	49K	178
17/04/2026	0,00%	0,00	0,89	0,90	0,88	0,90	144K	235
16/04/2026	-2,20%	-0,02	0,89	0,89	0,89	0,91	155K	232
15/04/2026	1,11%	0,01	0,91	0,89	0,88	0,91	236K	242
14/04/2026	1,12%	0,01	0,90	0,89	0,89	0,90	23K	191
13/04/2026	0,00%	0,00	0,89	0,89	0,88	0,90	92K	214
10/04/2026	1,14%	0,01	0,89	0,89	0,88	0,90	22K	185
09/04/2026	-1,12%	-0,01	0,88	0,90	0,88	0,91	88K	234
08/04/2026	-1,11%	-0,01	0,89	0,90	0,88	0,90	56K	233
07/04/2026	0,00%	0,00	0,90	0,91	0,88	0,92	63K	233
06/04/2026	3,45%	0,03	0,90	0,88	0,87	0,92	346K	226
02/04/2026	0,00%	0,00	0,87	0,86	0,86	0,88	47K	211
01/04/2026	-1,14%	-0,01	0,87	0,88	0,87	0,89	328K	251
31/03/2026	-1,12%	-0,01	0,88	0,89	0,88	0,90	71K	227
30/03/2026	0,00%	0,00	0,89	0,88	0,88	0,90	120K	233
27/03/2026	-5,32%	-0,05	0,89	0,94	0,89	0,94	104K	223
26/03/2026	6,82%	0,06	0,94	0,87	0,86	0,94	531K	317
25/03/2026	0,00%	0,00	0,88	0,87	0,86	0,89	94K	227
24/03/2026	3,53%	0,03	0,88	0,85	0,85	0,88	173K	232
23/03/2026	2,41%	0,02	0,85	0,83	0,83	0,87	117K	242
20/03/2026	-1,19%	-0,01	0,83	0,85	0,83	0,85	34K	215
19/03/2026	-1,18%	-0,01	0,84	0,85	0,84	0,86	158K	236
18/03/2026	-1,16%	-0,01	0,85	0,87	0,85	0,87	63K	229
17/03/2026	0,00%	0,00	0,86	0,88	0,86	0,88	312K	198
16/03/2026	-2,27%	-0,02	0,86	0,88	0,86	0,88	113K	220
13/03/2026	0,00%	0,00	0,88	0,89	0,87	0,89	69K	196
12/03/2026	1,15%	0,01	0,88	0,89	0,87	0,89	74K	195
11/03/2026	-1,14%	-0,01	0,87	0,88	0,87	0,89	30K	195
10/03/2026	1,15%	0,01	0,88	0,88	0,87	0,89	97K	243
09/03/2026	-2,25%	-0,02	0,87	0,89	0,87	0,89	75K	176
06/03/2026	0,00%	0,00	0,89	0,89	0,87	0,90	92K	245
05/03/2026	2,30%	0,02	0,89	0,87	0,87	0,89	44K	203
04/03/2026	0,00%	0,00	0,87	0,87	0,87	0,89	79K	244
03/03/2026	-3,33%	-0,03	0,87	0,89	0,87	0,89	169K	278
02/03/2026	0,00%	0,00	0,90	0,89	0,88	0,90	115K	239
27/02/2026	0,00%	0,00	0,90	0,90	0,87	0,91	371K	290
26/02/2026	-3,23%	-0,03	0,90	0,93	0,89	0,93	225K	322
25/02/2026	-1,06%	-0,01	0,93	0,93	0,90	0,95	714K	307
24/02/2026	1,08%	0,01	0,94	0,93	0,92	0,94	168K	235
23/02/2026	-2,11%	-0,02	0,93	0,93	0,93	0,95	96K	251
20/02/2026	2,15%	0,02	0,95	0,93	0,93	0,95	179K	299
19/02/2026	-1,06%	-0,01	0,93	0,94	0,93	0,95	121K	214
18/02/2026	-1,05%	-0,01	0,94	0,95	0,93	0,96	143K	259
13/02/2026	3,26%	0,03	0,95	0,92	0,92	0,97	446K	296
12/02/2026	-1,08%	-0,01	0,92	0,93	0,92	0,94	177K	256
11/02/2026	-3,12%	-0,03	0,93	0,96	0,93	0,96	393K	445
10/02/2026	0,00%	0,00	0,96	0,96	0,95	0,96	125K	256
09/02/2026	0,00%	0,00	0,96	0,96	0,95	0,96	98K	231
06/02/2026	0,00%	0,00	0,96	0,95	0,95	0,97	60K	213
05/02/2026	0,00%	0,00	0,96	0,96	0,95	0,96	125K	243
04/02/2026	-1,03%	-0,01	0,96	0,97	0,95	0,98	227K	322
03/02/2026	-1,02%	-0,01	0,97	0,98	0,97	0,98	109K	288
02/02/2026	1,03%	0,01	0,98	0,97	0,96	0,99	317K	342
30/01/2026	0,00%	0,00	0,97	0,98	0,96	0,98	215K	335
29/01/2026	-2,02%	-0,02	0,97	0,99	0,97	0,99	200K	296
28/01/2026	1,02%	0,01	0,99	0,98	0,97	0,99	284K	312
27/01/2026	-2,00%	-0,02	0,98	1,00	0,96	1,00	2M	608
26/01/2026	-0,99%	-0,01	1,00	1,01	1,00	1,02	219K	290
23/01/2026	1,00%	0,01	1,01	1,01	0,99	1,03	344K	332
22/01/2026	1,01%	0,01	1,00	0,98	0,98	1,02	243K	318
21/01/2026	0,00%	0,00	0,99	1,00	0,98	1,00	296K	352
20/01/2026	-1,98%	-0,02	0,99	1,01	0,98	1,03	370K	403
19/01/2026	-0,98%	-0,01	1,01	1,04	1,01	1,04	84K	381
16/01/2026	0,99%	0,01	1,02	1,03	1,02	1,03	116K	256
15/01/2026	0,00%	0,00	1,01	1,01	1,01	1,05	106K	318
14/01/2026	0,00%	0,00	1,01	1,02	1,01	1,05	240K	335
13/01/2026	-0,98%	-0,01	1,01	1,02	1,01	1,03	76K	218
12/01/2026	0,00%	0,00	1,02	1,02	1,01	1,03	315K	251
09/01/2026	0,00%	0,00	1,02	1,01	1,00	1,02	181K	252
08/01/2026	0,99%	0,01	1,02	1,01	1,00	1,02	73K	216
07/01/2026	-0,98%	-0,01	1,01	1,02	1,00	1,03	206K	256
06/01/2026	0,00%	0,00	1,02	1,02	1,00	1,02	133K	289
05/01/2026	0,99%	0,01	1,02	1,01	1,00	1,02	320K	344
02/01/2026	0,00%	0,00	1,01	1,03	1,01	1,03	70K	227
30/12/2025	1,00%	0,01	1,01	1,01	1,00	1,02	105K	226
29/12/2025	0,00%	0,00	1,00	1,00	1,00	1,02	60K	238
26/12/2025	0,00%	0,00	1,00	1,01	1,00	1,02	83K	283
23/12/2025	-0,99%	-0,01	1,00	1,02	1,00	1,02	55K	254
22/12/2025	0,00%	0,00	1,01	1,00	1,00	1,02	52K	249
19/12/2025	1,00%	0,01	1,01	1,00	1,00	1,02	49K	207
18/12/2025	-1,96%	-0,02	1,00	1,02	1,00	1,02	113K	247
17/12/2025	0,00%	0,00	1,02	1,02	1,00	1,02	126K	279
16/12/2025	0,00%	0,00	1,02	1,02	1,01	1,03	128K	262
15/12/2025	-0,97%	-0,01	1,02	1,04	1,02	1,04	99K	251
12/12/2025	-0,96%	-0,01	1,03	1,04	1,02	1,04	63K	207
11/12/2025	0,97%	0,01	1,04	1,03	1,02	1,04	95K	225
10/12/2025	-0,96%	-0,01	1,03	1,03	1,03	1,04	79K	186
09/12/2025	0,00%	0,00	1,04	1,04	1,02	1,04	67K	245
08/12/2025	1,96%	0,02	1,04	1,04	1,02	1,05	172K	232
05/12/2025	-2,86%	-0,03	1,02	1,05	1,02	1,06	148K	225
04/12/2025	1,94%	0,02	1,05	1,03	1,03	1,06	142K	281
03/12/2025	-1,90%	-0,02	1,03	1,04	1,03	1,06	216K	308
02/12/2025	0,00%	0,00	1,05	1,05	1,03	1,06	156K	299
01/12/2025	3,96%	0,04	1,05	1,00	1,00	1,05	334K	295
28/11/2025	0,00%	0,00	1,01	1,02	1,00	1,03	218K	362
27/11/2025	-1,94%	-0,02	1,01	1,03	1,01	1,04	142K	253
26/11/2025	0,00%	0,00	1,03	1,03	1,01	1,04	138K	254
25/11/2025	0,00%	0,00	1,03	1,05	1,03	1,05	151K	214
24/11/2025	1,98%	0,02	1,03	1,01	1,00	1,05	334K	327
21/11/2025	0,00%	0,00	1,01	1,02	0,99	1,03	382K	375
19/11/2025	-1,94%	-0,02	1,01	1,03	1,01	1,06	341K	360
18/11/2025	-0,96%	-0,01	1,03	1,04	1,02	1,06	246K	331
17/11/2025	-5,45%	-0,06	1,04	1,13	1,02	1,15	2M	2.395
14/11/2025	0,92%	0,01	1,10	1,10	1,08	1,13	385K	348
13/11/2025	-1,80%	-0,02	1,09	1,12	1,07	1,13	298K	320
12/11/2025	0,00%	0,00	1,11	1,12	1,11	1,13	46K	169
11/11/2025	0,91%	0,01	1,11	1,11	1,10	1,14	306K	312
10/11/2025	0,00%	0,00	1,10	1,12	1,09	1,13	217K	309
07/11/2025	-1,79%	-0,02	1,10	1,12	1,09	1,15	679K	444
06/11/2025	-1,75%	-0,02	1,12	1,14	1,12	1,16	414K	317
05/11/2025	-3,39%	-0,04	1,14	1,16	1,14	1,18	533K	384
04/11/2025	0,85%	0,01	1,18	1,16	1,14	1,19	220K	257
03/11/2025	0,86%	0,01	1,17	1,16	1,16	1,18	133K	220
31/10/2025	-2,52%	-0,03	1,16	1,19	1,15	1,19	247K	303
30/10/2025	0,85%	0,01	1,19	1,18	1,17	1,20	108K	240
29/10/2025	-0,84%	-0,01	1,18	1,19	1,18	1,21	89K	250
28/10/2025	0,85%	0,01	1,19	1,19	1,17	1,19	96K	196
27/10/2025	-1,67%	-0,02	1,18	1,25	1,18	1,25	314K	312
24/10/2025	1,69%	0,02	1,20	1,18	1,18	1,22	75K	227
23/10/2025	-2,48%	-0,03	1,18	1,20	1,17	1,24	323K	322
22/10/2025	0,83%	0,01	1,21	1,21	1,20	1,25	171K	267
21/10/2025	-5,51%	-0,07	1,20	1,24	1,19	1,25	144K	280
20/10/2025	3,25%	0,04	1,27	1,23	1,21	1,27	377K	363
17/10/2025	6,96%	0,08	1,23	1,17	1,16	1,24	900K	806
16/10/2025	-0,86%	-0,01	1,15	1,16	1,15	1,18	196K	264
15/10/2025	0,87%	0,01	1,16	1,14	1,14	1,17	77K	218
14/10/2025	-	-	1,15	1,13	1,13	1,16	107K	226

Date,Open,High,Low,Close,Volume
30-Apr-26,0.87,0.88,0.85,0.85,99869
29-Apr-26,0.86,0.88,0.86,0.87,44060
28-Apr-26,0.87,0.88,0.86,0.86,102158
27-Apr-26,0.88,0.89,0.87,0.87,43437
24-Apr-26,0.88,0.90,0.88,0.89,91461
23-Apr-26,0.88,0.89,0.87,0.87,43552
22-Apr-26,0.89,0.89,0.87,0.89,223751
20-Apr-26,0.89,0.89,0.88,0.89,49281
17-Apr-26,0.90,0.90,0.88,0.89,144207
16-Apr-26,0.89,0.91,0.89,0.89,155372
15-Apr-26,0.89,0.91,0.88,0.91,236246
14-Apr-26,0.89,0.90,0.89,0.90,23188
13-Apr-26,0.89,0.90,0.88,0.89,92475
10-Apr-26,0.89,0.90,0.88,0.89,21897
09-Apr-26,0.90,0.91,0.88,0.88,88483
08-Apr-26,0.90,0.90,0.88,0.89,56225
07-Apr-26,0.91,0.92,0.88,0.90,63061
06-Apr-26,0.88,0.92,0.87,0.90,346194
02-Apr-26,0.86,0.88,0.86,0.87,46547
01-Apr-26,0.88,0.89,0.87,0.87,328121
31-Mar-26,0.89,0.90,0.88,0.88,70503
30-Mar-26,0.88,0.90,0.88,0.89,120060
27-Mar-26,0.94,0.94,0.89,0.89,104486
26-Mar-26,0.87,0.94,0.86,0.94,531240
25-Mar-26,0.87,0.89,0.86,0.88,94234
24-Mar-26,0.85,0.88,0.85,0.88,172587
23-Mar-26,0.83,0.87,0.83,0.85,116999
20-Mar-26,0.85,0.85,0.83,0.83,33511
19-Mar-26,0.85,0.86,0.84,0.84,157582
18-Mar-26,0.87,0.87,0.85,0.85,62626
17-Mar-26,0.88,0.88,0.86,0.86,312036
16-Mar-26,0.88,0.88,0.86,0.86,113232
13-Mar-26,0.89,0.89,0.87,0.88,69375
12-Mar-26,0.89,0.89,0.87,0.88,73750
11-Mar-26,0.88,0.89,0.87,0.87,30398
10-Mar-26,0.88,0.89,0.87,0.88,96533
09-Mar-26,0.89,0.89,0.87,0.87,75105
06-Mar-26,0.89,0.90,0.87,0.89,92496
05-Mar-26,0.87,0.89,0.87,0.89,43544
04-Mar-26,0.87,0.89,0.87,0.87,78617
03-Mar-26,0.89,0.89,0.87,0.87,168710
02-Mar-26,0.89,0.90,0.88,0.90,115220
27-Feb-26,0.90,0.91,0.87,0.90,371291
26-Feb-26,0.93,0.93,0.89,0.90,225122
25-Feb-26,0.93,0.95,0.90,0.93,713960
24-Feb-26,0.93,0.94,0.92,0.94,168037
23-Feb-26,0.93,0.95,0.93,0.93,96205
20-Feb-26,0.93,0.95,0.93,0.95,178857
19-Feb-26,0.94,0.95,0.93,0.93,120932
18-Feb-26,0.95,0.96,0.93,0.94,143070
13-Feb-26,0.92,0.97,0.92,0.95,446442
12-Feb-26,0.93,0.94,0.92,0.92,177102
11-Feb-26,0.96,0.96,0.93,0.93,393241
10-Feb-26,0.96,0.96,0.95,0.96,125122
09-Feb-26,0.96,0.96,0.95,0.96,97603
06-Feb-26,0.95,0.97,0.95,0.96,60496
05-Feb-26,0.96,0.96,0.95,0.96,125109
04-Feb-26,0.97,0.98,0.95,0.96,226663
03-Feb-26,0.98,0.98,0.97,0.97,108629
02-Feb-26,0.97,0.99,0.96,0.98,316723
30-Jan-26,0.98,0.98,0.96,0.97,214774
29-Jan-26,0.99,0.99,0.97,0.97,200031
28-Jan-26,0.98,0.99,0.97,0.99,283886
27-Jan-26,1.00,1.00,0.96,0.98,1602915
26-Jan-26,1.01,1.02,1.00,1.00,219306
23-Jan-26,1.01,1.03,0.99,1.01,343612
22-Jan-26,0.98,1.02,0.98,1.00,243427
21-Jan-26,1.00,1.00,0.98,0.99,295891
20-Jan-26,1.01,1.03,0.98,0.99,369530
19-Jan-26,1.04,1.04,1.01,1.01,84406
16-Jan-26,1.03,1.03,1.02,1.02,116430
15-Jan-26,1.01,1.05,1.01,1.01,106385
14-Jan-26,1.02,1.05,1.01,1.01,240393
13-Jan-26,1.02,1.03,1.01,1.01,75729
12-Jan-26,1.02,1.03,1.01,1.02,315158
09-Jan-26,1.01,1.02,1.00,1.02,180592
08-Jan-26,1.01,1.02,1.00,1.02,73384
07-Jan-26,1.02,1.03,1.00,1.01,205884
06-Jan-26,1.02,1.02,1.00,1.02,133397
05-Jan-26,1.01,1.02,1.00,1.02,319700
02-Jan-26,1.03,1.03,1.01,1.01,69593
30-Dec-25,1.01,1.02,1.00,1.01,105465
29-Dec-25,1.00,1.02,1.00,1.00,60356
26-Dec-25,1.01,1.02,1.00,1.00,83440
23-Dec-25,1.02,1.02,1.00,1.00,55405
22-Dec-25,1.00,1.02,1.00,1.01,52130
19-Dec-25,1.00,1.02,1.00,1.01,48925
18-Dec-25,1.02,1.02,1.00,1.00,113335
17-Dec-25,1.02,1.02,1.00,1.02,125704
16-Dec-25,1.02,1.03,1.01,1.02,127616
15-Dec-25,1.04,1.04,1.02,1.02,98610
12-Dec-25,1.04,1.04,1.02,1.03,63050
11-Dec-25,1.03,1.04,1.02,1.04,94788
10-Dec-25,1.03,1.04,1.03,1.03,79392
09-Dec-25,1.04,1.04,1.02,1.04,66668
08-Dec-25,1.04,1.05,1.02,1.04,171881
05-Dec-25,1.05,1.06,1.02,1.02,147867
04-Dec-25,1.03,1.06,1.03,1.05,142453
03-Dec-25,1.04,1.06,1.03,1.03,216139
02-Dec-25,1.05,1.06,1.03,1.05,155954
01-Dec-25,1.00,1.05,1.00,1.05,334220
28-Nov-25,1.02,1.03,1.00,1.01,217973
27-Nov-25,1.03,1.04,1.01,1.01,142275
26-Nov-25,1.03,1.04,1.01,1.03,138172
25-Nov-25,1.05,1.05,1.03,1.03,151198
24-Nov-25,1.01,1.05,1.00,1.03,334056
21-Nov-25,1.02,1.03,0.99,1.01,381975
19-Nov-25,1.03,1.06,1.01,1.01,340630
18-Nov-25,1.04,1.06,1.02,1.03,246058
17-Nov-25,1.13,1.15,1.02,1.04,1908472
14-Nov-25,1.10,1.13,1.08,1.10,385238
13-Nov-25,1.12,1.13,1.07,1.09,298362
12-Nov-25,1.12,1.13,1.11,1.11,46149
11-Nov-25,1.11,1.14,1.10,1.11,306308
10-Nov-25,1.12,1.13,1.09,1.10,217316
07-Nov-25,1.12,1.15,1.09,1.10,679068
06-Nov-25,1.14,1.16,1.12,1.12,413622
05-Nov-25,1.16,1.18,1.14,1.14,533300
04-Nov-25,1.16,1.19,1.14,1.18,219693
03-Nov-25,1.16,1.18,1.16,1.17,133481
31-Oct-25,1.19,1.19,1.15,1.16,247466
30-Oct-25,1.18,1.20,1.17,1.19,107590
29-Oct-25,1.19,1.21,1.18,1.18,88753
28-Oct-25,1.19,1.19,1.17,1.19,95703
27-Oct-25,1.25,1.25,1.18,1.18,314422
24-Oct-25,1.18,1.22,1.18,1.20,75378
23-Oct-25,1.20,1.24,1.17,1.18,323399
22-Oct-25,1.21,1.25,1.20,1.21,170857
21-Oct-25,1.24,1.25,1.19,1.20,144054
20-Oct-25,1.23,1.27,1.21,1.27,377196
17-Oct-25,1.17,1.24,1.16,1.23,899501
16-Oct-25,1.16,1.18,1.15,1.15,196376
15-Oct-25,1.14,1.17,1.14,1.16,77328
14-Oct-25,1.13,1.16,1.13,1.15,107046

*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: AMAR3