Cotação atual, histórico e gráfico do papel: AMBP3
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 |
| 26/10/2020 | -4,48% | -1,18 | 25,13 | 26,23 | 25,05 | 26,23 | 28M | 4.104 |
| 23/10/2020 | -2,23% | -0,60 | 26,31 | 26,93 | 25,76 | 27,00 | 22M | 2.690 |
| 22/10/2020 | -1,50% | -0,41 | 26,91 | 27,58 | 26,70 | 27,58 | 9M | 1.869 |
| 21/10/2020 | -3,97% | -1,13 | 27,32 | 28,30 | 27,29 | 28,30 | 68M | 3.101 |
| 20/10/2020 | 3,15% | 0,87 | 28,45 | 27,65 | 27,20 | 28,45 | 9M | 1.411 |
| 19/10/2020 | 0,29% | 0,08 | 27,58 | 27,70 | 27,06 | 28,00 | 14M | 1.732 |
| 16/10/2020 | -2,52% | -0,71 | 27,50 | 28,26 | 27,45 | 28,52 | 29M | 1.686 |
| 15/10/2020 | -1,78% | -0,51 | 28,21 | 28,48 | 27,99 | 28,64 | 7M | 1.442 |
| 14/10/2020 | -0,35% | -0,10 | 28,72 | 28,82 | 28,50 | 29,20 | 6M | 847 |
| 13/10/2020 | -1,00% | -0,29 | 28,82 | 29,19 | 28,43 | 29,34 | 6M | 1.025 |
| 09/10/2020 | -0,34% | -0,10 | 29,11 | 29,21 | 28,52 | 29,50 | 8M | 2.210 |
|
|
| 08/10/2020 | -0,14% | -0,04 | 29,21 | 29,38 | 29,21 | 29,80 | 7M | 1.566 |
| 07/10/2020 | 0,38% | 0,11 | 29,25 | 29,59 | 28,91 | 30,18 | 20M | 3.200 |
| 06/10/2020 | -0,44% | -0,13 | 29,14 | 29,38 | 28,80 | 29,69 | 7M | 1.351 |
| 05/10/2020 | 2,38% | 0,68 | 29,27 | 28,79 | 28,08 | 29,27 | 9M | 1.144 |
| 02/10/2020 | -2,46% | -0,72 | 28,59 | 29,00 | 28,59 | 29,29 | 4M | 802 |
| 01/10/2020 | 0,03% | 0,01 | 29,31 | 29,45 | 29,01 | 30,00 | 5M | 975 |
| 30/09/2020 | 1,03% | 0,30 | 29,30 | 29,14 | 28,90 | 29,51 | 12M | 1.527 |
| 29/09/2020 | 1,08% | 0,31 | 29,00 | 28,92 | 28,74 | 29,19 | 12M | 1.602 |
| 28/09/2020 | -4,68% | -1,41 | 28,69 | 30,39 | 28,69 | 30,39 | 8M | 1.622 |
| 25/09/2020 | -0,50% | -0,15 | 30,10 | 30,15 | 29,55 | 30,25 | 4M | 871 |
| 24/09/2020 | -0,33% | -0,10 | 30,25 | 30,39 | 29,38 | 30,46 | 5M | 1.287 |
| 23/09/2020 | 1,17% | 0,35 | 30,35 | 30,02 | 29,73 | 30,35 | 5M | 829 |
| 22/09/2020 | -2,44% | -0,75 | 30,00 | 30,63 | 29,99 | 30,69 | 6M | 804 |
| 21/09/2020 | -0,19% | -0,06 | 30,75 | 30,28 | 29,64 | 30,75 | 4M | 443 |
| 18/09/2020 | -2,13% | -0,67 | 30,81 | 31,46 | 30,21 | 31,46 | 10M | 1.236 |
| 17/09/2020 | 2,21% | 0,68 | 31,48 | 30,63 | 30,51 | 31,48 | 6M | 865 |
| 16/09/2020 | 0,06% | 0,02 | 30,80 | 30,78 | 30,51 | 30,96 | 5M | 440 |
| 15/09/2020 | 0,29% | 0,09 | 30,78 | 30,69 | 30,19 | 30,86 | 7M | 1.255 |
| 14/09/2020 | -0,65% | -0,20 | 30,69 | 31,35 | 30,64 | 31,50 | 4M | 747 |
| 11/09/2020 | 1,01% | 0,31 | 30,89 | 30,66 | 30,09 | 31,30 | 5M | 1.029 |
| 10/09/2020 | -2,77% | -0,87 | 30,58 | 31,47 | 30,43 | 31,76 | 6M | 651 |
| 09/09/2020 | -0,16% | -0,05 | 31,45 | 31,30 | 31,22 | 31,79 | 19M | 821 |
| 08/09/2020 | -0,63% | -0,20 | 31,50 | 31,55 | 31,15 | 31,74 | 32M | 1.737 |
| 04/09/2020 | -0,16% | -0,05 | 31,70 | 31,74 | 30,69 | 32,35 | 8M | 1.186 |
| 03/09/2020 | 0,51% | 0,16 | 31,75 | 31,65 | 31,00 | 32,00 | 4M | 528 |
| 02/09/2020 | 0,77% | 0,24 | 31,59 | 31,44 | 31,30 | 31,65 | 33M | 1.062 |
| 01/09/2020 | 0,22% | 0,07 | 31,35 | 31,58 | 31,06 | 31,68 | 22M | 1.001 |
| 31/08/2020 | -0,67% | -0,21 | 31,28 | 31,47 | 31,05 | 31,69 | 17M | 1.716 |
| 28/08/2020 | 2,91% | 0,89 | 31,49 | 30,80 | 30,80 | 31,54 | 15M | 2.275 |
| 27/08/2020 | 3,00% | 0,89 | 30,60 | 29,92 | 29,75 | 30,60 | 27M | 2.386 |
| 26/08/2020 | 0,61% | 0,18 | 29,71 | 29,80 | 29,56 | 29,92 | 92M | 474 |
| 25/08/2020 | -0,91% | -0,27 | 29,53 | 30,07 | 29,53 | 30,40 | 7M | 1.113 |
| 24/08/2020 | 1,02% | 0,30 | 29,80 | 29,75 | 29,52 | 30,17 | 8M | 1.044 |
| 21/08/2020 | 5,73% | 1,60 | 29,50 | 29,11 | 29,00 | 29,97 | 68M | 4.655 |
| 20/08/2020 | -0,18% | -0,05 | 27,90 | 27,51 | 27,45 | 27,90 | 5M | 950 |
| 19/08/2020 | 0,90% | 0,25 | 27,95 | 27,70 | 27,33 | 27,95 | 4M | 679 |
| 18/08/2020 | 2,03% | 0,55 | 27,70 | 27,41 | 27,21 | 27,79 | 5M | 510 |
| 17/08/2020 | -3,00% | -0,84 | 27,15 | 27,80 | 27,15 | 27,80 | 3M | 589 |
| 14/08/2020 | 0,04% | 0,01 | 27,99 | 27,60 | 27,42 | 27,99 | 24M | 1.010 |
| 13/08/2020 | 1,01% | 0,28 | 27,98 | 27,70 | 27,60 | 28,16 | 9M | 1.105 |
| 12/08/2020 | -0,50% | -0,14 | 27,70 | 27,84 | 27,52 | 27,90 | 4M | 662 |
| 11/08/2020 | 1,75% | 0,48 | 27,84 | 27,37 | 27,37 | 28,32 | 17M | 1.372 |
| 10/08/2020 | -2,29% | -0,64 | 27,36 | 27,85 | 27,16 | 27,98 | 12M | 928 |
| 07/08/2020 | 1,38% | 0,38 | 28,00 | 27,60 | 27,60 | 28,03 | 7M | 826 |
| 06/08/2020 | -1,88% | -0,53 | 27,62 | 28,73 | 27,62 | 28,73 | 7M | 623 |
| 05/08/2020 | 0,54% | 0,15 | 28,15 | 28,35 | 28,08 | 28,72 | 5M | 790 |
| 04/08/2020 | -2,85% | -0,82 | 28,00 | 28,33 | 28,00 | 28,83 | 8M | 728 |
| 03/08/2020 | -2,60% | -0,77 | 28,82 | 29,74 | 28,82 | 29,93 | 4M | 611 |
| 31/07/2020 | 1,23% | 0,36 | 29,59 | 29,32 | 28,85 | 29,80 | 7M | 1.058 |
| 30/07/2020 | 1,88% | 0,54 | 29,23 | 28,25 | 28,02 | 29,24 | 4M | 482 |
| 29/07/2020 | 1,16% | 0,33 | 28,69 | 28,37 | 28,21 | 28,94 | 12M | 1.056 |
| 28/07/2020 | -1,05% | -0,30 | 28,36 | 28,66 | 28,30 | 29,34 | 20M | 1.146 |
| 27/07/2020 | 1,52% | 0,43 | 28,66 | 29,09 | 28,08 | 29,25 | 14M | 2.297 |
| 24/07/2020 | -0,49% | -0,14 | 28,23 | 28,30 | 27,05 | 28,59 | 12M | 1.958 |
| 23/07/2020 | -2,00% | -0,58 | 28,37 | 28,91 | 28,37 | 29,15 | 17M | 2.745 |
| 22/07/2020 | 0,00% | 0,00 | 28,95 | 28,90 | 28,44 | 29,24 | 26M | 2.102 |
| 21/07/2020 | -2,26% | -0,67 | 28,95 | 29,59 | 28,95 | 29,87 | 24M | 2.757 |
| 20/07/2020 | -0,77% | -0,23 | 29,62 | 30,06 | 28,82 | 30,33 | 16M | 3.304 |
| 17/07/2020 | 0,51% | 0,15 | 29,85 | 29,72 | 29,10 | 30,55 | 28M | 3.540 |
| 16/07/2020 | -3,73% | -1,15 | 29,70 | 30,40 | 29,55 | 30,60 | 49M | 3.935 |
| 15/07/2020 | -2,06% | -0,65 | 30,85 | 32,49 | 29,30 | 32,99 | 52M | 7.603 |
| 14/07/2020 | 7,51% | 2,20 | 31,50 | 29,29 | 29,29 | 33,15 | 87M | 10.099 |
| 13/07/2020 | - | - | 29,30 | 28,50 | 28,36 | 29,45 | 322M | 22.561 |
Date,Open,High,Low,Close,Volume
26-Oct-20,26.23,26.23,25.05,25.13,28420591
23-Oct-20,26.93,27.00,25.76,26.31,21748240
22-Oct-20,27.58,27.58,26.70,26.91,9141854
21-Oct-20,28.30,28.30,27.29,27.32,67858245
20-Oct-20,27.65,28.45,27.20,28.45,8907167
19-Oct-20,27.70,28.00,27.06,27.58,13794328
16-Oct-20,28.26,28.52,27.45,27.50,29227987
15-Oct-20,28.48,28.64,27.99,28.21,7223545
14-Oct-20,28.82,29.20,28.50,28.72,6285030
13-Oct-20,29.19,29.34,28.43,28.82,6005638
09-Oct-20,29.21,29.50,28.52,29.11,8394060
08-Oct-20,29.38,29.80,29.21,29.21,7420819
07-Oct-20,29.59,30.18,28.91,29.25,20357664
06-Oct-20,29.38,29.69,28.80,29.14,7045894
05-Oct-20,28.79,29.27,28.08,29.27,8544383
02-Oct-20,29.00,29.29,28.59,28.59,3970839
01-Oct-20,29.45,30.00,29.01,29.31,5241215
30-Sep-20,29.14,29.51,28.90,29.30,11737002
29-Sep-20,28.92,29.19,28.74,29.00,11780318
28-Sep-20,30.39,30.39,28.69,28.69,8226970
25-Sep-20,30.15,30.25,29.55,30.10,4050534
24-Sep-20,30.39,30.46,29.38,30.25,4969171
23-Sep-20,30.02,30.35,29.73,30.35,4719536
22-Sep-20,30.63,30.69,29.99,30.00,6422110
21-Sep-20,30.28,30.75,29.64,30.75,3561595
18-Sep-20,31.46,31.46,30.21,30.81,9947291
17-Sep-20,30.63,31.48,30.51,31.48,5671742
16-Sep-20,30.78,30.96,30.51,30.80,4872457
15-Sep-20,30.69,30.86,30.19,30.78,7090220
14-Sep-20,31.35,31.50,30.64,30.69,4039084
11-Sep-20,30.66,31.30,30.09,30.89,5289137
10-Sep-20,31.47,31.76,30.43,30.58,6127514
09-Sep-20,31.30,31.79,31.22,31.45,19221465
08-Sep-20,31.55,31.74,31.15,31.50,32269381
04-Sep-20,31.74,32.35,30.69,31.70,8009726
03-Sep-20,31.65,32.00,31.00,31.75,4068973
02-Sep-20,31.44,31.65,31.30,31.59,33282962
01-Sep-20,31.58,31.68,31.06,31.35,21578811
31-Aug-20,31.47,31.69,31.05,31.28,17498440
28-Aug-20,30.80,31.54,30.80,31.49,15335067
27-Aug-20,29.92,30.60,29.75,30.60,27112426
26-Aug-20,29.80,29.92,29.56,29.71,92222784
25-Aug-20,30.07,30.40,29.53,29.53,6662690
24-Aug-20,29.75,30.17,29.52,29.80,8203738
21-Aug-20,29.11,29.97,29.00,29.50,67565267
20-Aug-20,27.51,27.90,27.45,27.90,5085663
19-Aug-20,27.70,27.95,27.33,27.95,3792989
18-Aug-20,27.41,27.79,27.21,27.70,4969672
17-Aug-20,27.80,27.80,27.15,27.15,3371038
14-Aug-20,27.60,27.99,27.42,27.99,24163010
13-Aug-20,27.70,28.16,27.60,27.98,9356469
12-Aug-20,27.84,27.90,27.52,27.70,3561519
11-Aug-20,27.37,28.32,27.37,27.84,16568315
10-Aug-20,27.85,27.98,27.16,27.36,12045209
07-Aug-20,27.60,28.03,27.60,28.00,6614033
06-Aug-20,28.73,28.73,27.62,27.62,7329061
05-Aug-20,28.35,28.72,28.08,28.15,4765811
04-Aug-20,28.33,28.83,28.00,28.00,7673490
03-Aug-20,29.74,29.93,28.82,28.82,3914628
31-Jul-20,29.32,29.80,28.85,29.59,7152618
30-Jul-20,28.25,29.24,28.02,29.23,3777259
29-Jul-20,28.37,28.94,28.21,28.69,11764501
28-Jul-20,28.66,29.34,28.30,28.36,20264147
27-Jul-20,29.09,29.25,28.08,28.66,14353855
24-Jul-20,28.30,28.59,27.05,28.23,11920328
23-Jul-20,28.91,29.15,28.37,28.37,17452363
22-Jul-20,28.90,29.24,28.44,28.95,26033539
21-Jul-20,29.59,29.87,28.95,28.95,24257519
20-Jul-20,30.06,30.33,28.82,29.62,16135306
17-Jul-20,29.72,30.55,29.10,29.85,28340931
16-Jul-20,30.40,30.60,29.55,29.70,48674176
15-Jul-20,32.49,32.99,29.30,30.85,52298294
14-Jul-20,29.29,33.15,29.29,31.50,86931748
13-Jul-20,28.50,29.45,28.36,29.30,322072266
*exoneração de responsabilidade e termos de uso