Cotação atual, histórico e gráfico do papel: AMBP3

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 AMBP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	3,34%	1,18	36,47	35,05	34,81	36,89	15M	2.430
24/01/2022	-1,56%	-0,56	35,29	35,77	34,27	35,78	18M	3.286
21/01/2022	-0,69%	-0,25	35,85	35,93	35,37	36,56	19M	2.763
20/01/2022	5,52%	1,89	36,10	34,43	34,32	36,21	29M	4.086
19/01/2022	0,80%	0,27	34,21	34,35	33,84	34,79	23M	3.666
18/01/2022	-3,03%	-1,06	33,94	34,91	33,42	35,00	34M	6.002
17/01/2022	-3,18%	-1,15	35,00	36,24	34,17	36,76	33M	6.073
14/01/2022	-0,44%	-0,16	36,15	36,05	35,49	36,49	17M	2.570
13/01/2022	-2,84%	-1,06	36,31	37,09	35,91	37,32	15M	2.028
12/01/2022	1,47%	0,54	37,37	36,80	36,18	38,25	20M	3.481
11/01/2022	7,78%	2,66	36,83	34,70	34,68	37,03	35M	4.613

10/01/2022	-2,71%	-0,95	34,17	34,61	33,12	34,69	52M	8.318
07/01/2022	0,54%	0,19	35,12	34,85	34,25	35,95	24M	3.964
06/01/2022	-3,05%	-1,10	34,93	36,03	34,67	36,11	29M	4.574
05/01/2022	-5,01%	-1,90	36,03	37,99	35,67	38,95	52M	8.456
04/01/2022	-8,05%	-3,32	37,93	41,21	37,77	41,38	62M	8.289
03/01/2022	-2,20%	-0,93	41,25	42,46	40,41	42,61	38M	3.701
30/12/2021	4,93%	1,98	42,18	40,54	39,86	42,30	33M	3.483
29/12/2021	-1,66%	-0,68	40,20	40,89	39,48	41,44	23M	2.466
28/12/2021	-0,78%	-0,32	40,88	41,20	40,27	42,45	20M	2.439
27/12/2021	0,98%	0,40	41,20	40,50	40,00	41,67	25M	3.963
23/12/2021	-1,35%	-0,56	40,80	41,40	40,50	41,72	11M	1.602
22/12/2021	-1,99%	-0,84	41,36	42,19	40,95	42,78	19M	2.643
21/12/2021	2,03%	0,84	42,20	41,95	40,74	42,41	17M	2.674
20/12/2021	-3,32%	-1,42	41,36	42,00	40,87	42,00	31M	4.561
17/12/2021	2,76%	1,15	42,78	41,28	40,32	42,78	45M	4.159
16/12/2021	0,48%	0,20	41,63	41,95	41,23	44,07	51M	5.031
15/12/2021	2,60%	1,05	41,43	41,41	39,69	41,57	25M	3.453
14/12/2021	-3,63%	-1,52	40,38	42,10	39,61	42,51	40M	4.138
13/12/2021	-1,43%	-0,61	41,90	42,93	41,47	43,20	19M	2.561
10/12/2021	1,46%	0,61	42,51	42,46	41,68	42,85	21M	3.174
09/12/2021	-2,01%	-0,86	41,90	42,44	41,29	42,99	20M	2.693
08/12/2021	2,86%	1,19	42,76	41,90	41,16	43,26	33M	3.710
07/12/2021	2,09%	0,85	41,57	41,35	41,22	42,33	28M	3.527
06/12/2021	1,12%	0,45	40,72	40,70	39,63	41,19	35M	4.308
03/12/2021	7,04%	2,65	40,27	37,71	37,71	40,55	65M	5.429
02/12/2021	0,88%	0,33	37,62	37,86	36,90	38,81	78M	6.472
01/12/2021	-5,45%	-2,15	37,29	40,16	36,92	40,91	59M	7.200
30/11/2021	-8,07%	-3,46	39,44	42,13	38,15	42,41	85M	9.491
29/11/2021	0,35%	0,15	42,90	43,52	41,91	44,48	49M	5.944
26/11/2021	-8,83%	-4,14	42,75	44,80	41,85	45,39	85M	9.041
25/11/2021	2,36%	1,08	46,89	45,99	45,96	48,50	58M	6.206
24/11/2021	2,48%	1,11	45,81	44,29	43,74	46,08	42M	4.617
23/11/2021	-0,20%	-0,09	44,70	45,00	43,28	45,42	45M	5.432
22/11/2021	-2,63%	-1,21	44,79	46,50	44,36	47,77	97M	8.813
19/11/2021	4,71%	2,07	46,00	43,89	43,44	46,12	50M	4.947
18/11/2021	0,76%	0,33	43,93	43,55	42,87	44,68	45M	4.728
17/11/2021	-3,33%	-1,50	43,60	45,62	42,87	46,53	98M	12.476
16/11/2021	4,04%	1,75	45,10	43,65	40,34	45,50	124M	14.957
12/11/2021	0,58%	0,25	43,35	44,00	43,13	46,83	117M	11.815
11/11/2021	7,80%	3,12	43,10	40,97	40,45	43,85	74M	6.580
10/11/2021	-0,57%	-0,23	39,98	40,18	39,45	41,33	40M	4.398
09/11/2021	3,96%	1,53	40,21	38,69	38,54	41,27	34M	4.323
08/11/2021	-1,70%	-0,67	38,68	38,89	38,18	39,20	21M	3.328
05/11/2021	1,84%	0,71	39,35	39,40	38,67	40,44	25M	3.198
04/11/2021	-3,01%	-1,20	38,64	39,86	38,41	40,26	30M	3.380
03/11/2021	5,23%	1,98	39,84	37,86	37,44	40,04	44M	5.844
01/11/2021	2,46%	0,91	37,86	38,10	36,98	38,38	37M	4.245
29/10/2021	-2,51%	-0,95	36,95	38,06	36,55	38,18	76M	7.336
28/10/2021	-4,07%	-1,61	37,90	39,51	37,65	39,92	54M	6.497
27/10/2021	-1,05%	-0,42	39,51	40,01	39,25	41,31	44M	5.458
26/10/2021	-4,57%	-1,91	39,93	41,84	39,78	42,48	46M	4.805
25/10/2021	8,31%	3,21	41,84	38,99	38,91	42,68	78M	8.575
22/10/2021	-0,13%	-0,05	38,63	38,00	35,34	39,32	114M	14.378
21/10/2021	-4,49%	-1,82	38,68	39,30	37,79	40,47	90M	7.289
20/10/2021	0,52%	0,21	40,50	40,52	40,04	41,65	38M	4.474
19/10/2021	-5,00%	-2,12	40,29	42,45	39,60	42,61	66M	7.204
18/10/2021	-0,59%	-0,25	42,41	42,18	41,50	42,80	56M	6.353
15/10/2021	0,00%	0,00	42,66	43,52	42,66	43,90	53M	5.476
14/10/2021	-3,42%	-1,51	42,66	44,61	42,51	45,30	80M	8.939
13/10/2021	3,39%	1,45	44,17	43,49	41,88	44,56	109M	10.388
11/10/2021	-7,09%	-3,26	42,72	46,79	42,50	46,79	144M	12.523
08/10/2021	15,24%	6,08	45,98	42,60	41,14	46,48	220M	18.544
07/10/2021	-5,45%	-2,30	39,90	42,00	39,84	42,57	82M	9.087
06/10/2021	-1,06%	-0,45	42,20	41,37	41,37	43,34	81M	7.743
05/10/2021	-3,31%	-1,46	42,65	44,41	42,19	44,65	37M	4.511
04/10/2021	-1,76%	-0,79	44,11	44,30	43,96	45,48	53M	5.559
01/10/2021	-4,12%	-1,93	44,90	46,83	43,94	47,23	170M	7.995
30/09/2021	0,52%	0,24	46,83	46,69	45,77	48,24	140M	8.803
29/09/2021	-3,44%	-1,66	46,59	48,83	46,44	49,18	77M	8.794
28/09/2021	-5,76%	-2,95	48,25	51,15	47,64	51,18	101M	9.842
27/09/2021	-3,49%	-1,85	51,20	53,52	51,06	53,52	61M	5.103
24/09/2021	0,09%	0,05	53,05	53,00	52,08	53,99	70M	6.875
23/09/2021	-3,11%	-1,70	53,00	54,63	53,00	55,83	86M	6.265
22/09/2021	-2,69%	-1,51	54,70	57,10	54,14	57,41	62M	5.563
21/09/2021	0,90%	0,50	56,21	57,00	55,62	58,65	58M	5.699
20/09/2021	-2,18%	-1,24	55,71	54,80	53,95	57,45	105M	10.830
17/09/2021	-5,35%	-3,22	56,95	60,87	54,81	61,49	145M	10.713
16/09/2021	-4,29%	-2,70	60,17	63,80	60,17	64,70	86M	7.151
15/09/2021	4,37%	2,63	62,87	60,24	58,79	63,63	73M	6.927
14/09/2021	-1,60%	-0,98	60,24	61,28	59,71	63,49	83M	6.937
13/09/2021	-2,98%	-1,88	61,22	63,71	61,22	64,90	77M	5.206
10/09/2021	4,52%	2,73	63,10	62,50	61,51	65,00	96M	8.170
09/09/2021	2,51%	1,48	60,37	59,11	57,15	61,27	158M	9.842
08/09/2021	-4,48%	-2,76	58,89	61,66	57,85	63,84	133M	12.920
06/09/2021	-5,15%	-3,35	61,65	64,51	61,63	65,03	48M	4.074
03/09/2021	0,31%	0,20	65,00	65,21	63,98	65,51	68M	4.886
02/09/2021	0,62%	0,40	64,80	65,00	63,42	66,59	70M	6.087
01/09/2021	-3,16%	-2,10	64,40	67,40	63,70	68,80	137M	10.825
31/08/2021	-4,25%	-2,95	66,50	69,65	66,07	70,53	136M	8.777
30/08/2021	7,62%	4,92	69,45	64,31	62,86	71,10	208M	12.534
27/08/2021	-1,03%	-0,67	64,53	65,26	63,54	66,62	119M	7.442
26/08/2021	4,02%	2,52	65,20	62,98	61,90	68,34	201M	14.458
25/08/2021	7,61%	4,43	62,68	58,44	56,43	63,64	174M	9.383
24/08/2021	-2,80%	-1,68	58,25	60,25	58,05	60,91	82M	6.830
23/08/2021	0,93%	0,55	59,93	59,99	58,62	61,99	86M	7.166
20/08/2021	8,56%	4,68	59,38	54,46	53,52	59,63	112M	8.293
19/08/2021	4,19%	2,20	54,70	51,44	50,16	55,74	90M	7.484
18/08/2021	-1,46%	-0,78	52,50	53,14	51,69	54,83	99M	8.509
17/08/2021	2,64%	1,37	53,28	50,47	49,97	54,56	194M	14.000
16/08/2021	-10,19%	-5,89	51,91	57,90	51,34	59,79	150M	11.713
13/08/2021	2,96%	1,66	57,80	56,14	55,51	57,95	51M	4.992
12/08/2021	-2,87%	-1,66	56,14	57,70	55,26	57,76	73M	6.910
11/08/2021	-4,03%	-2,43	57,80	60,23	57,32	60,91	60M	5.480
10/08/2021	3,70%	2,15	60,23	58,54	57,94	60,64	81M	4.711
09/08/2021	0,02%	0,01	58,08	57,00	56,68	58,72	89M	4.439
06/08/2021	3,09%	1,74	58,07	56,60	54,06	58,07	59M	5.134
05/08/2021	1,88%	1,04	56,33	55,30	54,74	57,80	58M	5.319
04/08/2021	2,90%	1,56	55,29	53,73	52,80	55,38	42M	3.946
03/08/2021	-0,30%	-0,16	53,73	54,85	52,70	54,98	87M	5.044
02/08/2021	5,98%	3,04	53,89	52,43	51,26	54,80	145M	8.746
30/07/2021	2,73%	1,35	50,85	49,24	48,40	52,85	107M	9.671
29/07/2021	0,96%	0,47	49,50	49,03	46,64	50,08	94M	8.160
28/07/2021	15,09%	6,43	49,03	42,96	42,79	49,03	150M	11.040
27/07/2021	0,26%	0,11	42,60	42,96	41,61	43,38	44M	3.882
26/07/2021	-0,98%	-0,42	42,49	42,80	41,74	42,89	25M	2.960
23/07/2021	-0,44%	-0,19	42,91	43,40	42,40	44,19	20M	2.254
22/07/2021	3,73%	1,55	43,10	41,58	41,52	43,43	70M	5.153
21/07/2021	-2,92%	-1,25	41,55	43,01	40,66	43,11	59M	6.609
20/07/2021	-1,15%	-0,50	42,80	43,61	42,50	44,84	40M	4.306
19/07/2021	-0,67%	-0,29	43,30	43,00	41,75	43,49	50M	4.567
16/07/2021	0,00%	0,00	43,59	43,63	43,17	44,00	16M	1.783
15/07/2021	0,14%	0,06	43,59	43,31	43,22	43,86	23M	2.786
14/07/2021	-	-	43,53	43,90	43,10	43,90	50M	6.469

Date,Open,High,Low,Close,Volume
25-Jan-22,35.05,36.89,34.81,36.47,15374320
24-Jan-22,35.77,35.78,34.27,35.29,18437055
21-Jan-22,35.93,36.56,35.37,35.85,18951774
20-Jan-22,34.43,36.21,34.32,36.10,28858373
19-Jan-22,34.35,34.79,33.84,34.21,23190704
18-Jan-22,34.91,35.00,33.42,33.94,33788733
17-Jan-22,36.24,36.76,34.17,35.00,33020814
14-Jan-22,36.05,36.49,35.49,36.15,17270915
13-Jan-22,37.09,37.32,35.91,36.31,14588336
12-Jan-22,36.80,38.25,36.18,37.37,20347626
11-Jan-22,34.70,37.03,34.68,36.83,35038884
10-Jan-22,34.61,34.69,33.12,34.17,51619412
07-Jan-22,34.85,35.95,34.25,35.12,24194732
06-Jan-22,36.03,36.11,34.67,34.93,28876013
05-Jan-22,37.99,38.95,35.67,36.03,52463613
04-Jan-22,41.21,41.38,37.77,37.93,61829841
03-Jan-22,42.46,42.61,40.41,41.25,37675039
30-Dec-21,40.54,42.30,39.86,42.18,32505948
29-Dec-21,40.89,41.44,39.48,40.20,22656230
28-Dec-21,41.20,42.45,40.27,40.88,19629001
27-Dec-21,40.50,41.67,40.00,41.20,24650387
23-Dec-21,41.40,41.72,40.50,40.80,11280180
22-Dec-21,42.19,42.78,40.95,41.36,18999868
21-Dec-21,41.95,42.41,40.74,42.20,17475289
20-Dec-21,42.00,42.00,40.87,41.36,30694586
17-Dec-21,41.28,42.78,40.32,42.78,44798030
16-Dec-21,41.95,44.07,41.23,41.63,50987810
15-Dec-21,41.41,41.57,39.69,41.43,25116108
14-Dec-21,42.10,42.51,39.61,40.38,40068048
13-Dec-21,42.93,43.20,41.47,41.90,18681013
10-Dec-21,42.46,42.85,41.68,42.51,21291329
09-Dec-21,42.44,42.99,41.29,41.90,20106778
08-Dec-21,41.90,43.26,41.16,42.76,32598121
07-Dec-21,41.35,42.33,41.22,41.57,28407857
06-Dec-21,40.70,41.19,39.63,40.72,34864699
03-Dec-21,37.71,40.55,37.71,40.27,65451712
02-Dec-21,37.86,38.81,36.90,37.62,77967777
01-Dec-21,40.16,40.91,36.92,37.29,59057414
30-Nov-21,42.13,42.41,38.15,39.44,85418392
29-Nov-21,43.52,44.48,41.91,42.90,48604247
26-Nov-21,44.80,45.39,41.85,42.75,84943777
25-Nov-21,45.99,48.50,45.96,46.89,58185898
24-Nov-21,44.29,46.08,43.74,45.81,41812735
23-Nov-21,45.00,45.42,43.28,44.70,44748081
22-Nov-21,46.50,47.77,44.36,44.79,97045175
19-Nov-21,43.89,46.12,43.44,46.00,49660538
18-Nov-21,43.55,44.68,42.87,43.93,45009592
17-Nov-21,45.62,46.53,42.87,43.60,97998426
16-Nov-21,43.65,45.50,40.34,45.10,124219651
12-Nov-21,44.00,46.83,43.13,43.35,117451176
11-Nov-21,40.97,43.85,40.45,43.10,74426173
10-Nov-21,40.18,41.33,39.45,39.98,40143643
09-Nov-21,38.69,41.27,38.54,40.21,34085596
08-Nov-21,38.89,39.20,38.18,38.68,20604898
05-Nov-21,39.40,40.44,38.67,39.35,25486045
04-Nov-21,39.86,40.26,38.41,38.64,30376866
03-Nov-21,37.86,40.04,37.44,39.84,43896417
01-Nov-21,38.10,38.38,36.98,37.86,37359775
29-Oct-21,38.06,38.18,36.55,36.95,75653781
28-Oct-21,39.51,39.92,37.65,37.90,54157562
27-Oct-21,40.01,41.31,39.25,39.51,44448446
26-Oct-21,41.84,42.48,39.78,39.93,45691923
25-Oct-21,38.99,42.68,38.91,41.84,78343921
22-Oct-21,38.00,39.32,35.34,38.63,114361058
21-Oct-21,39.30,40.47,37.79,38.68,90241313
20-Oct-21,40.52,41.65,40.04,40.50,37678194
19-Oct-21,42.45,42.61,39.60,40.29,65633765
18-Oct-21,42.18,42.80,41.50,42.41,56446619
15-Oct-21,43.52,43.90,42.66,42.66,52637602
14-Oct-21,44.61,45.30,42.51,42.66,80095483
13-Oct-21,43.49,44.56,41.88,44.17,109245611
11-Oct-21,46.79,46.79,42.50,42.72,144075253
08-Oct-21,42.60,46.48,41.14,45.98,220252297
07-Oct-21,42.00,42.57,39.84,39.90,82076846
06-Oct-21,41.37,43.34,41.37,42.20,81342587
05-Oct-21,44.41,44.65,42.19,42.65,36778243
04-Oct-21,44.30,45.48,43.96,44.11,53367500
01-Oct-21,46.83,47.23,43.94,44.90,170449175
30-Sep-21,46.69,48.24,45.77,46.83,139858517
29-Sep-21,48.83,49.18,46.44,46.59,77236347
28-Sep-21,51.15,51.18,47.64,48.25,101272042
27-Sep-21,53.52,53.52,51.06,51.20,60709757
24-Sep-21,53.00,53.99,52.08,53.05,69624835
23-Sep-21,54.63,55.83,53.00,53.00,85868131
22-Sep-21,57.10,57.41,54.14,54.70,61996830
21-Sep-21,57.00,58.65,55.62,56.21,58473795
20-Sep-21,54.80,57.45,53.95,55.71,104854995
17-Sep-21,60.87,61.49,54.81,56.95,145027939
16-Sep-21,63.80,64.70,60.17,60.17,86396088
15-Sep-21,60.24,63.63,58.79,62.87,73143023
14-Sep-21,61.28,63.49,59.71,60.24,82674510
13-Sep-21,63.71,64.90,61.22,61.22,76702143
10-Sep-21,62.50,65.00,61.51,63.10,96266075
09-Sep-21,59.11,61.27,57.15,60.37,157940806
08-Sep-21,61.66,63.84,57.85,58.89,132730159
06-Sep-21,64.51,65.03,61.63,61.65,47612313
03-Sep-21,65.21,65.51,63.98,65.00,67649438
02-Sep-21,65.00,66.59,63.42,64.80,70410992
01-Sep-21,67.40,68.80,63.70,64.40,137291070
31-Aug-21,69.65,70.53,66.07,66.50,136145105
30-Aug-21,64.31,71.10,62.86,69.45,207967836
27-Aug-21,65.26,66.62,63.54,64.53,119453350
26-Aug-21,62.98,68.34,61.90,65.20,201492793
25-Aug-21,58.44,63.64,56.43,62.68,174482644
24-Aug-21,60.25,60.91,58.05,58.25,82413277
23-Aug-21,59.99,61.99,58.62,59.93,86275952
20-Aug-21,54.46,59.63,53.52,59.38,111968904
19-Aug-21,51.44,55.74,50.16,54.70,90051375
18-Aug-21,53.14,54.83,51.69,52.50,99352001
17-Aug-21,50.47,54.56,49.97,53.28,194111587
16-Aug-21,57.90,59.79,51.34,51.91,150378259
13-Aug-21,56.14,57.95,55.51,57.80,50860412
12-Aug-21,57.70,57.76,55.26,56.14,72766225
11-Aug-21,60.23,60.91,57.32,57.80,59763838
10-Aug-21,58.54,60.64,57.94,60.23,80541450
09-Aug-21,57.00,58.72,56.68,58.08,89123921
06-Aug-21,56.60,58.07,54.06,58.07,59302966
05-Aug-21,55.30,57.80,54.74,56.33,58298636
04-Aug-21,53.73,55.38,52.80,55.29,41667869
03-Aug-21,54.85,54.98,52.70,53.73,87106398
02-Aug-21,52.43,54.80,51.26,53.89,144992146
30-Jul-21,49.24,52.85,48.40,50.85,106768264
29-Jul-21,49.03,50.08,46.64,49.50,94171073
28-Jul-21,42.96,49.03,42.79,49.03,150064044
27-Jul-21,42.96,43.38,41.61,42.60,44098161
26-Jul-21,42.80,42.89,41.74,42.49,25066882
23-Jul-21,43.40,44.19,42.40,42.91,19617167
22-Jul-21,41.58,43.43,41.52,43.10,70360659
21-Jul-21,43.01,43.11,40.66,41.55,59160373
20-Jul-21,43.61,44.84,42.50,42.80,40258570
19-Jul-21,43.00,43.49,41.75,43.30,49767038
16-Jul-21,43.63,44.00,43.17,43.59,15826532
15-Jul-21,43.31,43.86,43.22,43.59,23080982
14-Jul-21,43.90,43.90,43.10,43.53,49849631

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMBP3

cotações, gráficos e mais...