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
13/08/2026	-1,92%	-0,01	0,51	0,52	0,50	0,53	58K	431
12/08/2026	-1,89%	-0,01	0,52	0,54	0,49	0,55	334K	331
11/08/2026	-3,64%	-0,02	0,53	0,55	0,53	0,57	170K	274
10/08/2026	-1,79%	-0,01	0,55	0,56	0,55	0,57	44K	225
07/08/2026	1,82%	0,01	0,56	0,55	0,54	0,57	165K	265
06/08/2026	-1,79%	-0,01	0,55	0,57	0,55	0,57	79K	242
05/08/2026	-1,75%	-0,01	0,56	0,57	0,56	0,58	35K	203
04/08/2026	-1,72%	-0,01	0,57	0,58	0,57	0,58	42K	144
03/08/2026	1,75%	0,01	0,58	0,57	0,57	0,59	78K	240
31/07/2026	-1,72%	-0,01	0,57	0,58	0,57	0,59	41K	193
30/07/2026	-1,69%	-0,01	0,58	0,59	0,57	0,60	55K	230
29/07/2026	-3,28%	-0,02	0,59	0,58	0,58	0,60	37K	219
28/07/2026	7,02%	0,04	0,61	0,59	0,56	0,61	156K	188
27/07/2026	-5,00%	-0,03	0,57	0,58	0,56	0,60	94K	294
24/07/2026	11,11%	0,06	0,60	0,55	0,53	0,60	187K	379
23/07/2026	1,89%	0,01	0,54	0,52	0,50	0,54	126K	398
22/07/2026	-7,02%	-0,04	0,53	0,57	0,49	0,57	991K	746
21/07/2026	-1,72%	-0,01	0,57	0,59	0,57	0,59	52K	249
20/07/2026	-1,69%	-0,01	0,58	0,58	0,58	0,59	30K	195
17/07/2026	-3,28%	-0,02	0,59	0,61	0,57	0,61	139K	302
16/07/2026	3,39%	0,02	0,61	0,58	0,57	0,61	60K	279
15/07/2026	-1,67%	-0,01	0,59	0,60	0,57	0,61	172K	351
14/07/2026	-3,23%	-0,02	0,60	0,62	0,60	0,62	48K	326
13/07/2026	0,00%	0,00	0,62	0,62	0,60	0,63	52K	223
10/07/2026	6,90%	0,04	0,62	0,59	0,58	0,63	100K	357
09/07/2026	0,00%	0,00	0,58	0,60	0,58	0,60	47K	318
08/07/2026	-3,33%	-0,02	0,58	0,60	0,58	0,62	150K	256
07/07/2026	0,00%	0,00	0,60	0,60	0,60	0,62	27K	195
06/07/2026	-1,64%	-0,01	0,60	0,62	0,60	0,62	24K	185
03/07/2026	-1,61%	-0,01	0,61	0,62	0,59	0,64	124K	270
02/07/2026	0,00%	0,00	0,62	0,62	0,60	0,62	51K	218
01/07/2026	1,64%	0,01	0,62	0,60	0,60	0,62	31K	320
30/06/2026	0,00%	0,00	0,61	0,62	0,60	0,63	50K	221
29/06/2026	-1,61%	-0,01	0,61	0,64	0,61	0,64	58K	228
26/06/2026	-4,62%	-0,03	0,62	0,65	0,62	0,65	107K	543
25/06/2026	6,56%	0,04	0,65	0,61	0,60	0,67	305K	343
24/06/2026	-3,17%	-0,02	0,61	0,63	0,60	0,63	44K	398
23/06/2026	1,61%	0,01	0,63	0,62	0,60	0,64	74K	228
22/06/2026	-3,12%	-0,02	0,62	0,65	0,61	0,66	188K	346
19/06/2026	0,00%	0,00	0,64	0,64	0,63	0,66	36K	223
18/06/2026	0,00%	0,00	0,64	0,67	0,62	0,67	100K	451
17/06/2026	-7,25%	-0,05	0,64	0,69	0,63	0,69	178K	303
16/06/2026	2,99%	0,02	0,69	0,66	0,64	0,69	55K	246
15/06/2026	0,00%	0,00	0,67	0,65	0,62	0,67	116K	300
12/06/2026	4,69%	0,03	0,67	0,63	0,61	0,68	128K	274
11/06/2026	10,34%	0,06	0,64	0,61	0,59	0,64	140K	274
10/06/2026	-4,92%	-0,03	0,58	0,61	0,58	0,62	49K	305
09/06/2026	8,93%	0,05	0,61	0,58	0,56	0,63	140K	325
08/06/2026	-6,67%	-0,04	0,56	0,60	0,56	0,60	64K	274
05/06/2026	0,00%	0,00	0,60	0,61	0,59	0,61	64K	274
03/06/2026	0,00%	0,00	0,60	0,60	0,60	0,62	29K	179
02/06/2026	-1,64%	-0,01	0,60	0,60	0,60	0,62	36K	226
01/06/2026	-4,69%	-0,03	0,61	0,64	0,60	0,64	142K	283
29/05/2026	-1,54%	-0,01	0,64	0,65	0,63	0,65	78K	254
28/05/2026	-1,52%	-0,01	0,65	0,66	0,64	0,67	369K	287
27/05/2026	-1,49%	-0,01	0,66	0,68	0,66	0,70	456K	374
26/05/2026	-2,90%	-0,02	0,67	0,68	0,67	0,69	25K	221
25/05/2026	2,99%	0,02	0,69	0,67	0,67	0,69	49K	243
22/05/2026	-2,90%	-0,02	0,67	0,69	0,67	0,69	37K	238
21/05/2026	-2,82%	-0,02	0,69	0,71	0,67	0,71	90K	264
20/05/2026	5,97%	0,04	0,71	0,71	0,68	0,72	84K	302
19/05/2026	-8,22%	-0,06	0,67	0,73	0,67	0,73	344K	359
18/05/2026	-8,75%	-0,07	0,73	0,78	0,72	0,79	290K	696
15/05/2026	1,27%	0,01	0,80	0,80	0,78	0,80	43K	223
14/05/2026	0,00%	0,00	0,79	0,79	0,78	0,81	69K	245
13/05/2026	-3,66%	-0,03	0,79	0,81	0,79	0,81	84K	205
12/05/2026	0,00%	0,00	0,82	0,81	0,79	0,82	101K	240
11/05/2026	0,00%	0,00	0,82	0,83	0,80	0,83	118K	278
08/05/2026	0,00%	0,00	0,82	0,82	0,81	0,83	58K	249
07/05/2026	-3,53%	-0,03	0,82	0,85	0,79	0,85	588K	378
06/05/2026	-1,16%	-0,01	0,85	0,85	0,84	0,86	87K	287
05/05/2026	2,38%	0,02	0,86	0,85	0,84	0,86	52K	257
04/05/2026	-1,18%	-0,01	0,84	0,87	0,84	0,87	310K	324
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	-	-	0,97	0,98	0,96	0,98	215K	335

Date,Open,High,Low,Close,Volume
13-Aug-26,0.52,0.53,0.50,0.51,58344
12-Aug-26,0.54,0.55,0.49,0.52,333829
11-Aug-26,0.55,0.57,0.53,0.53,169869
10-Aug-26,0.56,0.57,0.55,0.55,43868
07-Aug-26,0.55,0.57,0.54,0.56,164827
06-Aug-26,0.57,0.57,0.55,0.55,79294
05-Aug-26,0.57,0.58,0.56,0.56,34616
04-Aug-26,0.58,0.58,0.57,0.57,42408
03-Aug-26,0.57,0.59,0.57,0.58,78103
31-Jul-26,0.58,0.59,0.57,0.57,41471
30-Jul-26,0.59,0.60,0.57,0.58,55256
29-Jul-26,0.58,0.60,0.58,0.59,37031
28-Jul-26,0.59,0.61,0.56,0.61,155929
27-Jul-26,0.58,0.60,0.56,0.57,94299
24-Jul-26,0.55,0.60,0.53,0.60,187479
23-Jul-26,0.52,0.54,0.50,0.54,125885
22-Jul-26,0.57,0.57,0.49,0.53,991390
21-Jul-26,0.59,0.59,0.57,0.57,52132
20-Jul-26,0.58,0.59,0.58,0.58,30367
17-Jul-26,0.61,0.61,0.57,0.59,138653
16-Jul-26,0.58,0.61,0.57,0.61,60474
15-Jul-26,0.60,0.61,0.57,0.59,171561
14-Jul-26,0.62,0.62,0.60,0.60,48312
13-Jul-26,0.62,0.63,0.60,0.62,52162
10-Jul-26,0.59,0.63,0.58,0.62,99756
09-Jul-26,0.60,0.60,0.58,0.58,46940
08-Jul-26,0.60,0.62,0.58,0.58,149699
07-Jul-26,0.60,0.62,0.60,0.60,26589
06-Jul-26,0.62,0.62,0.60,0.60,23811
03-Jul-26,0.62,0.64,0.59,0.61,123682
02-Jul-26,0.62,0.62,0.60,0.62,50728
01-Jul-26,0.60,0.62,0.60,0.62,31058
30-Jun-26,0.62,0.63,0.60,0.61,49530
29-Jun-26,0.64,0.64,0.61,0.61,58338
26-Jun-26,0.65,0.65,0.62,0.62,107143
25-Jun-26,0.61,0.67,0.60,0.65,305054
24-Jun-26,0.63,0.63,0.60,0.61,43575
23-Jun-26,0.62,0.64,0.60,0.63,74164
22-Jun-26,0.65,0.66,0.61,0.62,187871
19-Jun-26,0.64,0.66,0.63,0.64,36102
18-Jun-26,0.67,0.67,0.62,0.64,100023
17-Jun-26,0.69,0.69,0.63,0.64,178373
16-Jun-26,0.66,0.69,0.64,0.69,55006
15-Jun-26,0.65,0.67,0.62,0.67,115783
12-Jun-26,0.63,0.68,0.61,0.67,128024
11-Jun-26,0.61,0.64,0.59,0.64,139945
10-Jun-26,0.61,0.62,0.58,0.58,48933
09-Jun-26,0.58,0.63,0.56,0.61,139790
08-Jun-26,0.60,0.60,0.56,0.56,63552
05-Jun-26,0.61,0.61,0.59,0.60,63873
03-Jun-26,0.60,0.62,0.60,0.60,29010
02-Jun-26,0.60,0.62,0.60,0.60,35792
01-Jun-26,0.64,0.64,0.60,0.61,142404
29-May-26,0.65,0.65,0.63,0.64,77869
28-May-26,0.66,0.67,0.64,0.65,368638
27-May-26,0.68,0.70,0.66,0.66,455764
26-May-26,0.68,0.69,0.67,0.67,24740
25-May-26,0.67,0.69,0.67,0.69,48582
22-May-26,0.69,0.69,0.67,0.67,36726
21-May-26,0.71,0.71,0.67,0.69,89601
20-May-26,0.71,0.72,0.68,0.71,84254
19-May-26,0.73,0.73,0.67,0.67,344053
18-May-26,0.78,0.79,0.72,0.73,290318
15-May-26,0.80,0.80,0.78,0.80,43376
14-May-26,0.79,0.81,0.78,0.79,69158
13-May-26,0.81,0.81,0.79,0.79,84375
12-May-26,0.81,0.82,0.79,0.82,100919
11-May-26,0.83,0.83,0.80,0.82,117728
08-May-26,0.82,0.83,0.81,0.82,58404
07-May-26,0.85,0.85,0.79,0.82,588342
06-May-26,0.85,0.86,0.84,0.85,86721
05-May-26,0.85,0.86,0.84,0.86,51906
04-May-26,0.87,0.87,0.84,0.84,309779
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

*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