Cotação atual, histórico e gráfico do papel: AMAR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -2,16% | -0,14 | 6,35 | 6,45 | 6,32 | 6,48 | 3M | 1.401 |
| 14/02/2019 | 0,93% | 0,06 | 6,49 | 6,48 | 6,19 | 6,49 | 6M | 2.618 |
| 13/02/2019 | -1,08% | -0,07 | 6,43 | 6,50 | 6,40 | 6,74 | 10M | 3.928 |
| 12/02/2019 | 4,33% | 0,27 | 6,50 | 6,29 | 6,11 | 6,50 | 6M | 2.276 |
| 11/02/2019 | -1,74% | -0,11 | 6,23 | 6,38 | 6,21 | 6,48 | 6M | 2.751 |
| 08/02/2019 | 3,43% | 0,21 | 6,34 | 6,12 | 6,04 | 6,34 | 5M | 2.095 |
| 07/02/2019 | 0,49% | 0,03 | 6,13 | 6,13 | 5,97 | 6,20 | 6M | 2.692 |
| 06/02/2019 | -4,54% | -0,29 | 6,10 | 6,39 | 6,06 | 6,39 | 6M | 4.223 |
| 05/02/2019 | -1,69% | -0,11 | 6,39 | 6,55 | 6,21 | 6,59 | 7M | 3.021 |
| 04/02/2019 | 2,04% | 0,13 | 6,50 | 6,40 | 6,30 | 6,58 | 9M | 4.350 |
| 01/02/2019 | 1,92% | 0,12 | 6,37 | 6,28 | 6,20 | 6,46 | 8M | 4.470 |
| 31/01/2019 | 0,32% | 0,02 | 6,25 | 6,25 | 6,16 | 6,41 | 15M | 7.221 |
| 30/01/2019 | 6,86% | 0,40 | 6,23 | 5,82 | 5,82 | 6,25 | 15M | 4.034 |
| 29/01/2019 | -0,85% | -0,05 | 5,83 | 5,90 | 5,81 | 5,97 | 3M | 1.368 |
| 28/01/2019 | 0,51% | 0,03 | 5,88 | 5,81 | 5,75 | 5,96 | 6M | 2.447 |
| 24/01/2019 | 4,09% | 0,23 | 5,85 | 5,70 | 5,64 | 5,90 | 41M | 3.240 |
| 23/01/2019 | 3,50% | 0,19 | 5,62 | 5,42 | 5,42 | 5,68 | 20M | 1.986 |
| 22/01/2019 | 0,56% | 0,03 | 5,43 | 5,35 | 5,35 | 5,52 | 3M | 1.365 |
| 21/01/2019 | -1,28% | -0,07 | 5,40 | 5,49 | 5,34 | 5,56 | 2M | 1.328 |
| 18/01/2019 | -0,18% | -0,01 | 5,47 | 5,48 | 5,46 | 5,58 | 4M | 1.230 |
| 17/01/2019 | 0,37% | 0,02 | 5,48 | 5,50 | 5,40 | 5,55 | 4M | 1.317 |
| 16/01/2019 | -0,73% | -0,04 | 5,46 | 5,49 | 5,31 | 5,59 | 5M | 2.335 |
| 15/01/2019 | -3,51% | -0,20 | 5,50 | 5,73 | 5,44 | 5,80 | 9M | 3.855 |
| 14/01/2019 | -2,56% | -0,15 | 5,70 | 5,88 | 5,62 | 5,90 | 5M | 1.707 |
| 11/01/2019 | -0,34% | -0,02 | 5,85 | 5,95 | 5,78 | 5,97 | 3M | 1.046 |
| 10/01/2019 | 4,08% | 0,23 | 5,87 | 5,67 | 5,64 | 5,92 | 7M | 2.462 |
| 09/01/2019 | 1,81% | 0,10 | 5,64 | 5,55 | 5,55 | 5,70 | 2M | 701 |
| 08/01/2019 | -2,81% | -0,16 | 5,54 | 5,75 | 5,53 | 5,77 | 2M | 773 |
| 07/01/2019 | 0,53% | 0,03 | 5,70 | 5,62 | 5,61 | 5,80 | 4M | 1.446 |
| 04/01/2019 | 1,07% | 0,06 | 5,67 | 5,69 | 5,55 | 5,69 | 3M | 1.280 |
| 03/01/2019 | 1,26% | 0,07 | 5,61 | 5,47 | 5,45 | 5,70 | 4M | 1.860 |
| 02/01/2019 | 6,74% | 0,35 | 5,54 | 5,14 | 5,14 | 5,60 | 6M | 2.884 |
| 28/12/2018 | 4,64% | 0,23 | 5,19 | 5,00 | 5,00 | 5,28 | 3M | 1.424 |
| 27/12/2018 | -3,12% | -0,16 | 4,96 | 5,12 | 4,96 | 5,21 | 3M | 1.519 |
| 26/12/2018 | -2,85% | -0,15 | 5,12 | 5,25 | 5,08 | 5,25 | 3M | 1.180 |
| 21/12/2018 | -0,19% | -0,01 | 5,27 | 5,29 | 5,21 | 5,42 | 4M | 1.931 |
| 20/12/2018 | 5,39% | 0,27 | 5,28 | 5,06 | 4,96 | 5,28 | 5M | 2.396 |
| 19/12/2018 | -1,38% | -0,07 | 5,01 | 5,12 | 4,96 | 5,25 | 3M | 998 |
| 18/12/2018 | 0,40% | 0,02 | 5,08 | 5,07 | 5,07 | 5,20 | 3M | 1.144 |
| 17/12/2018 | -4,53% | -0,24 | 5,06 | 5,30 | 5,06 | 5,30 | 4M | 1.413 |
| 14/12/2018 | -2,39% | -0,13 | 5,30 | 5,43 | 5,27 | 5,43 | 2M | 703 |
| 13/12/2018 | 1,12% | 0,06 | 5,43 | 5,37 | 5,33 | 5,44 | 2M | 982 |
| 12/12/2018 | 1,70% | 0,09 | 5,37 | 5,33 | 5,31 | 5,49 | 3M | 1.385 |
| 11/12/2018 | -3,65% | -0,20 | 5,28 | 5,58 | 5,25 | 5,60 | 5M | 1.663 |
| 10/12/2018 | -1,26% | -0,07 | 5,48 | 5,54 | 5,40 | 5,69 | 2M | 1.024 |
| 07/12/2018 | -3,48% | -0,20 | 5,55 | 5,75 | 5,51 | 5,80 | 6M | 2.139 |
| 06/12/2018 | -0,52% | -0,03 | 5,75 | 5,76 | 5,66 | 5,80 | 4M | 2.229 |
| 05/12/2018 | 1,58% | 0,09 | 5,78 | 5,79 | 5,68 | 5,88 | 3M | 1.030 |
| 04/12/2018 | 0,18% | 0,01 | 5,69 | 5,70 | 5,61 | 5,94 | 10M | 3.478 |
| 03/12/2018 | 0,53% | 0,03 | 5,68 | 5,74 | 5,67 | 5,98 | 10M | 4.036 |
| 30/11/2018 | 1,25% | 0,07 | 5,65 | 5,52 | 5,35 | 5,65 | 7M | 1.674 |
| 29/11/2018 | -2,11% | -0,12 | 5,58 | 5,71 | 5,45 | 5,71 | 8M | 2.864 |
| 28/11/2018 | -0,87% | -0,05 | 5,70 | 5,75 | 5,65 | 5,80 | 2M | 1.242 |
| 27/11/2018 | 0,17% | 0,01 | 5,75 | 5,78 | 5,69 | 5,84 | 3M | 1.541 |
| 26/11/2018 | -1,03% | -0,06 | 5,74 | 5,80 | 5,61 | 5,91 | 3M | 1.299 |
| 23/11/2018 | -1,53% | -0,09 | 5,80 | 5,93 | 5,77 | 5,93 | 1M | 640 |
| 22/11/2018 | -1,51% | -0,09 | 5,89 | 5,98 | 5,83 | 6,00 | 2M | 850 |
| 21/11/2018 | 0,00% | 0,00 | 5,98 | 5,97 | 5,76 | 5,99 | 4M | 1.671 |
| 19/11/2018 | 0,50% | 0,03 | 5,98 | 5,96 | 5,92 | 6,00 | 3M | 1.068 |
| 16/11/2018 | 1,71% | 0,10 | 5,95 | 5,88 | 5,87 | 6,06 | 4M | 2.175 |
| 14/11/2018 | -1,02% | -0,06 | 5,85 | 5,60 | 5,56 | 5,85 | 11M | 3.290 |
| 13/11/2018 | -2,15% | -0,13 | 5,91 | 6,04 | 5,90 | 6,11 | 5M | 2.006 |
| 12/11/2018 | 0,67% | 0,04 | 6,04 | 5,97 | 5,66 | 6,25 | 7M | 2.791 |
| 09/11/2018 | -6,98% | -0,45 | 6,00 | 6,40 | 5,95 | 6,41 | 11M | 3.672 |
| 08/11/2018 | 17,92% | 0,98 | 6,45 | 5,92 | 5,72 | 6,60 | 58M | 9.531 |
| 07/11/2018 | 0,55% | 0,03 | 5,47 | 5,51 | 5,41 | 5,60 | 4M | 1.947 |
| 06/11/2018 | 0,37% | 0,02 | 5,44 | 5,48 | 5,38 | 5,58 | 6M | 2.149 |
| 05/11/2018 | 0,93% | 0,05 | 5,42 | 5,40 | 5,36 | 5,68 | 7M | 2.164 |
| 01/11/2018 | 3,27% | 0,17 | 5,37 | 5,23 | 5,22 | 5,38 | 3M | 1.227 |
| 31/10/2018 | 1,96% | 0,10 | 5,20 | 5,20 | 5,17 | 5,30 | 3M | 1.325 |
| 30/10/2018 | 4,72% | 0,23 | 5,10 | 4,95 | 4,93 | 5,23 | 5M | 1.725 |
| 29/10/2018 | -6,35% | -0,33 | 4,87 | 5,40 | 4,87 | 5,48 | 5M | 1.869 |
| 26/10/2018 | -0,38% | -0,02 | 5,20 | 5,29 | 5,05 | 5,34 | 18M | 2.032 |
| 25/10/2018 | 4,40% | 0,22 | 5,22 | 5,00 | 5,00 | 5,24 | 4M | 1.453 |
| 24/10/2018 | 2,25% | 0,11 | 5,00 | 4,94 | 4,94 | 5,09 | 3M | 1.465 |
| 23/10/2018 | 2,30% | 0,11 | 4,89 | 4,79 | 4,78 | 4,98 | 5M | 1.775 |
| 22/10/2018 | -0,42% | -0,02 | 4,78 | 4,80 | 4,77 | 4,97 | 4M | 2.291 |
| 19/10/2018 | 2,13% | 0,10 | 4,80 | 4,79 | 4,64 | 4,90 | 3M | 1.164 |
| 18/10/2018 | 0,00% | 0,00 | 4,70 | 4,71 | 4,63 | 4,94 | 4M | 1.310 |
| 17/10/2018 | 4,91% | 0,22 | 4,70 | 4,52 | 4,47 | 4,74 | 5M | 1.619 |
| 16/10/2018 | 2,52% | 0,11 | 4,48 | 4,43 | 4,35 | 4,54 | 3M | 1.228 |
| 15/10/2018 | -4,59% | -0,21 | 4,37 | 4,58 | 4,31 | 4,61 | 3M | 1.538 |
| 11/10/2018 | 6,51% | 0,28 | 4,58 | 4,40 | 4,34 | 4,60 | 10M | 2.588 |
| 10/10/2018 | 0,23% | 0,01 | 4,30 | 4,30 | 4,17 | 4,35 | 3M | 1.076 |
| 09/10/2018 | 2,88% | 0,12 | 4,29 | 4,16 | 4,10 | 4,38 | 5M | 1.723 |
| 08/10/2018 | 2,46% | 0,10 | 4,17 | 4,16 | 4,07 | 4,40 | 4M | 1.282 |
| 05/10/2018 | 1,75% | 0,07 | 4,07 | 4,05 | 4,02 | 4,11 | 1M | 618 |
| 04/10/2018 | 0,00% | 0,00 | 4,00 | 4,03 | 3,93 | 4,05 | 2M | 690 |
| 03/10/2018 | 1,27% | 0,05 | 4,00 | 4,04 | 3,97 | 4,17 | 4M | 1.794 |
| 02/10/2018 | 1,80% | 0,07 | 3,95 | 3,93 | 3,90 | 4,06 | 3M | 1.431 |
| 01/10/2018 | -3,00% | -0,12 | 3,88 | 4,00 | 3,81 | 4,05 | 3M | 954 |
| 28/09/2018 | 2,56% | 0,10 | 4,00 | 3,89 | 3,87 | 4,09 | 2M | 912 |
| 27/09/2018 | 1,30% | 0,05 | 3,90 | 3,85 | 3,84 | 3,95 | 2M | 646 |
| 26/09/2018 | -0,52% | -0,02 | 3,85 | 3,88 | 3,83 | 3,90 | 1M | 320 |
| 25/09/2018 | 1,31% | 0,05 | 3,87 | 3,80 | 3,77 | 3,87 | 695K | 302 |
| 24/09/2018 | -0,26% | -0,01 | 3,82 | 3,85 | 3,82 | 3,91 | 645K | 423 |
| 21/09/2018 | -1,03% | -0,04 | 3,83 | 3,87 | 3,82 | 3,93 | 7M | 876 |
| 20/09/2018 | -0,51% | -0,02 | 3,87 | 3,91 | 3,81 | 3,98 | 2M | 928 |
| 19/09/2018 | -1,02% | -0,04 | 3,89 | 3,90 | 3,86 | 3,99 | 2M | 850 |
| 18/09/2018 | 1,81% | 0,07 | 3,93 | 3,86 | 3,86 | 3,96 | 2M | 832 |
| 17/09/2018 | 1,05% | 0,04 | 3,86 | 3,82 | 3,77 | 3,87 | 2M | 957 |
Date,Open,High,Low,Close,Volume
15-Feb-19,6.45,6.48,6.32,6.35,2800565
14-Feb-19,6.48,6.49,6.19,6.49,5902858
13-Feb-19,6.50,6.74,6.40,6.43,10276751
12-Feb-19,6.29,6.50,6.11,6.50,5794735
11-Feb-19,6.38,6.48,6.21,6.23,6176851
08-Feb-19,6.12,6.34,6.04,6.34,5434600
07-Feb-19,6.13,6.20,5.97,6.13,5756987
06-Feb-19,6.39,6.39,6.06,6.10,6274355
05-Feb-19,6.55,6.59,6.21,6.39,7197217
04-Feb-19,6.40,6.58,6.30,6.50,9405310
01-Feb-19,6.28,6.46,6.20,6.37,8312797
31-Jan-19,6.25,6.41,6.16,6.25,15084759
30-Jan-19,5.82,6.25,5.82,6.23,14774325
29-Jan-19,5.90,5.97,5.81,5.83,2746632
28-Jan-19,5.81,5.96,5.75,5.88,5751101
24-Jan-19,5.70,5.90,5.64,5.85,40850596
23-Jan-19,5.42,5.68,5.42,5.62,20151180
22-Jan-19,5.35,5.52,5.35,5.43,3073683
21-Jan-19,5.49,5.56,5.34,5.40,2413599
18-Jan-19,5.48,5.58,5.46,5.47,3529032
17-Jan-19,5.50,5.55,5.40,5.48,3610186
16-Jan-19,5.49,5.59,5.31,5.46,4530126
15-Jan-19,5.73,5.80,5.44,5.50,8887432
14-Jan-19,5.88,5.90,5.62,5.70,5468184
11-Jan-19,5.95,5.97,5.78,5.85,3413826
10-Jan-19,5.67,5.92,5.64,5.87,7176722
09-Jan-19,5.55,5.70,5.55,5.64,2150977
08-Jan-19,5.75,5.77,5.53,5.54,1756306
07-Jan-19,5.62,5.80,5.61,5.70,3846895
04-Jan-19,5.69,5.69,5.55,5.67,2843168
03-Jan-19,5.47,5.70,5.45,5.61,4048497
02-Jan-19,5.14,5.60,5.14,5.54,5572007
28-Dec-18,5.00,5.28,5.00,5.19,3228307
27-Dec-18,5.12,5.21,4.96,4.96,2839858
26-Dec-18,5.25,5.25,5.08,5.12,2761129
21-Dec-18,5.29,5.42,5.21,5.27,4280165
20-Dec-18,5.06,5.28,4.96,5.28,4889386
19-Dec-18,5.12,5.25,4.96,5.01,3256584
18-Dec-18,5.07,5.20,5.07,5.08,2967756
17-Dec-18,5.30,5.30,5.06,5.06,4481218
14-Dec-18,5.43,5.43,5.27,5.30,1708099
13-Dec-18,5.37,5.44,5.33,5.43,2101174
12-Dec-18,5.33,5.49,5.31,5.37,3224834
11-Dec-18,5.58,5.60,5.25,5.28,5202820
10-Dec-18,5.54,5.69,5.40,5.48,2293397
07-Dec-18,5.75,5.80,5.51,5.55,6337685
06-Dec-18,5.76,5.80,5.66,5.75,4149972
05-Dec-18,5.79,5.88,5.68,5.78,3202899
04-Dec-18,5.70,5.94,5.61,5.69,10466047
03-Dec-18,5.74,5.98,5.67,5.68,10462520
30-Nov-18,5.52,5.65,5.35,5.65,6863667
29-Nov-18,5.71,5.71,5.45,5.58,8069140
28-Nov-18,5.75,5.80,5.65,5.70,2496346
27-Nov-18,5.78,5.84,5.69,5.75,2628767
26-Nov-18,5.80,5.91,5.61,5.74,2729177
23-Nov-18,5.93,5.93,5.77,5.80,1402782
22-Nov-18,5.98,6.00,5.83,5.89,1608788
21-Nov-18,5.97,5.99,5.76,5.98,4035206
19-Nov-18,5.96,6.00,5.92,5.98,2946641
16-Nov-18,5.88,6.06,5.87,5.95,3627552
14-Nov-18,5.60,5.85,5.56,5.85,10747042
13-Nov-18,6.04,6.11,5.90,5.91,4661485
12-Nov-18,5.97,6.25,5.66,6.04,7446764
09-Nov-18,6.40,6.41,5.95,6.00,11483759
08-Nov-18,5.92,6.60,5.72,6.45,58188023
07-Nov-18,5.51,5.60,5.41,5.47,3943040
06-Nov-18,5.48,5.58,5.38,5.44,5832751
05-Nov-18,5.40,5.68,5.36,5.42,7114294
01-Nov-18,5.23,5.38,5.22,5.37,2647099
31-Oct-18,5.20,5.30,5.17,5.20,2926050
30-Oct-18,4.95,5.23,4.93,5.10,5016735
29-Oct-18,5.40,5.48,4.87,4.87,4866524
26-Oct-18,5.29,5.34,5.05,5.20,17553323
25-Oct-18,5.00,5.24,5.00,5.22,4171566
24-Oct-18,4.94,5.09,4.94,5.00,3257331
23-Oct-18,4.79,4.98,4.78,4.89,4735938
22-Oct-18,4.80,4.97,4.77,4.78,4268352
19-Oct-18,4.79,4.90,4.64,4.80,3468811
18-Oct-18,4.71,4.94,4.63,4.70,4205678
17-Oct-18,4.52,4.74,4.47,4.70,4766053
16-Oct-18,4.43,4.54,4.35,4.48,3101641
15-Oct-18,4.58,4.61,4.31,4.37,3468283
11-Oct-18,4.40,4.60,4.34,4.58,10463440
10-Oct-18,4.30,4.35,4.17,4.30,3145947
09-Oct-18,4.16,4.38,4.10,4.29,4512521
08-Oct-18,4.16,4.40,4.07,4.17,3951002
05-Oct-18,4.05,4.11,4.02,4.07,1288476
04-Oct-18,4.03,4.05,3.93,4.00,1536765
03-Oct-18,4.04,4.17,3.97,4.00,3884411
02-Oct-18,3.93,4.06,3.90,3.95,2568516
01-Oct-18,4.00,4.05,3.81,3.88,2616222
28-Sep-18,3.89,4.09,3.87,4.00,2402219
27-Sep-18,3.85,3.95,3.84,3.90,1592434
26-Sep-18,3.88,3.90,3.83,3.85,1207235
25-Sep-18,3.80,3.87,3.77,3.87,694604
24-Sep-18,3.85,3.91,3.82,3.82,644897
21-Sep-18,3.87,3.93,3.82,3.83,7203606
20-Sep-18,3.91,3.98,3.81,3.87,1811711
19-Sep-18,3.90,3.99,3.86,3.89,1556376
18-Sep-18,3.86,3.96,3.86,3.93,1534726
17-Sep-18,3.82,3.87,3.77,3.86,1685323
14-Sep-18,3.88,3.90,3.74,3.82,1685323
13-Sep-18,4.00,4.04,3.80,3.80,1685323
12-Sep-18,3.82,4.01,3.81,3.99,1685323
11-Sep-18,3.90,3.96,3.78,3.78,1685323
10-Sep-18,4.02,4.07,3.90,3.93,1685323
06-Sep-18,3.96,4.03,3.94,3.99,1685323
05-Sep-18,4.00,4.00,3.92,3.93,1685323
04-Sep-18,4.00,4.05,3.91,4.00,1685323
03-Sep-18,4.09,4.10,3.90,3.97,1685323
31-Aug-18,4.13,4.25,4.08,4.08,1685323
30-Aug-18,4.44,4.44,4.08,4.12,1685323
29-Aug-18,4.49,4.52,4.40,4.41,1685323
28-Aug-18,4.53,4.53,4.40,4.48,1685323
27-Aug-18,4.41,4.53,4.31,4.53,1685323
24-Aug-18,4.50,4.54,4.32,4.42,1685323
23-Aug-18,4.57,4.57,4.45,4.45,1685323
22-Aug-18,4.56,4.56,4.41,4.56,1685323
21-Aug-18,4.56,4.60,4.40,4.53,1685323
20-Aug-18,4.59,4.66,4.51,4.51,1685323
17-Aug-18,4.52,4.57,4.34,4.56,1685323
16-Aug-18,4.60,4.67,4.49,4.53,1685323
15-Aug-18,4.59,4.60,4.41,4.60,1685323
14-Aug-18,4.56,4.66,4.47,4.60,1685323
13-Aug-18,4.50,4.67,4.38,4.51,1685323
10-Aug-18,4.75,4.75,4.31,4.56,1685323
09-Aug-18,4.75,5.03,4.75,4.91,1685323
08-Aug-18,4.82,4.92,4.60,4.70,1685323
07-Aug-18,5.06,5.35,4.66,4.76,1685323
06-Aug-18,4.34,5.01,4.30,5.01,1685323
03-Aug-18,4.26,4.35,4.25,4.30,1685323
02-Aug-18,4.35,4.36,4.20,4.26,1685323
01-Aug-18,4.47,4.55,4.33,4.35,1685323
31-Jul-18,4.09,4.43,4.02,4.43,1685323
*exoneração de responsabilidade