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
03/10/2024	6,53%	9,13	149,00	136,48	131,77	150,00	28M	1.108
02/10/2024	3,61%	4,87	139,87	138,00	136,00	147,43	63M	2.212
01/10/2024	-1,46%	-2,00	135,00	124,99	107,50	135,00	35M	693
30/09/2024	1,86%	2,50	137,00	134,68	134,50	149,74	29M	718
27/09/2024	24,54%	26,50	134,50	107,50	106,10	134,50	70M	2.971
26/09/2024	4,66%	4,81	108,00	105,00	100,00	108,98	42M	1.854
25/09/2024	10,99%	10,22	103,19	93,84	93,51	103,22	59M	2.590

24/09/2024	16,21%	12,97	92,97	80,68	80,68	94,44	96M	3.331
23/09/2024	6,67%	5,00	80,00	75,87	75,26	83,50	91M	1.516
20/09/2024	1,50%	1,11	75,00	73,03	68,26	75,00	75M	1.608
19/09/2024	5,81%	4,06	73,89	69,37	69,37	76,09	47M	1.807
18/09/2024	0,49%	0,34	69,83	68,97	68,24	72,10	52M	1.136
17/09/2024	-0,71%	-0,50	69,49	68,90	68,65	71,90	13M	1.100
16/09/2024	3,69%	2,49	69,99	68,69	67,77	70,87	19M	1.248
13/09/2024	0,75%	0,50	67,50	70,99	64,80	70,99	28M	1.353
12/09/2024	-1,03%	-0,70	67,00	66,79	65,29	67,60	32M	1.157
11/09/2024	-3,01%	-2,10	67,70	69,01	64,40	71,91	17M	1.302
10/09/2024	5,76%	3,80	69,80	64,49	63,67	70,14	17M	1.372
09/09/2024	0,17%	0,11	66,00	65,00	63,00	66,50	13M	956
06/09/2024	2,97%	1,90	65,89	64,00	62,57	66,00	14M	1.029
05/09/2024	-2,96%	-1,95	63,99	64,94	60,40	64,94	15M	826
04/09/2024	4,67%	2,94	65,94	61,99	61,47	66,87	21M	1.509
03/09/2024	-4,98%	-3,30	63,00	69,00	63,00	69,00	20M	1.271
02/09/2024	-6,96%	-4,96	66,30	70,98	63,96	72,04	37M	2.557
30/08/2024	1,54%	1,08	71,26	70,19	68,61	74,62	54M	2.510
29/08/2024	3,15%	2,14	70,18	68,51	65,20	72,96	39M	2.722
28/08/2024	-16,00%	-12,96	68,04	79,00	68,01	80,09	48M	2.911
27/08/2024	-11,79%	-10,83	81,00	89,83	81,00	91,66	44M	2.537
26/08/2024	4,09%	3,61	91,83	87,15	86,00	93,06	49M	2.740
23/08/2024	10,14%	8,12	88,22	80,00	79,20	90,80	66M	2.325
22/08/2024	-4,59%	-3,85	80,10	83,49	78,24	83,50	26M	1.553
21/08/2024	1,41%	1,17	83,95	82,39	80,84	85,64	38M	2.298
20/08/2024	6,54%	5,08	82,78	74,72	72,51	88,68	50M	2.744
19/08/2024	-0,35%	-0,27	77,70	81,50	69,61	81,50	57M	2.811
16/08/2024	-6,05%	-5,02	77,97	98,50	77,97	98,50	54M	2.326
15/08/2024	18,64%	13,04	82,99	67,00	65,11	82,99	80M	4.000
14/08/2024	-11,46%	-9,05	69,95	75,00	67,56	78,50	100M	3.877
13/08/2024	-27,71%	-30,28	79,00	103,16	71,00	111,53	296M	11.871
12/08/2024	12,25%	11,93	109,28	100,13	97,35	115,30	218M	8.534
09/08/2024	18,26%	15,03	97,35	81,14	79,32	97,35	275M	10.846
08/08/2024	6,91%	5,32	82,32	74,90	59,61	86,86	284M	13.455
07/08/2024	0,92%	0,70	77,00	80,15	62,00	87,59	355M	13.725
06/08/2024	13,37%	9,00	76,30	65,51	65,51	77,00	233M	12.574
05/08/2024	0,60%	0,40	67,30	65,80	59,59	72,37	480M	20.175
02/08/2024	28,90%	15,00	66,90	52,77	51,78	66,90	477M	23.176
01/08/2024	2,67%	1,35	51,90	50,55	50,11	53,44	298M	18.074
31/07/2024	20,36%	8,55	50,55	42,49	41,77	54,28	420M	30.264
30/07/2024	4,56%	1,83	42,00	39,00	36,01	42,00	261M	22.272
29/07/2024	-8,43%	-3,70	40,17	41,10	40,17	43,46	211M	17.060
26/07/2024	24,24%	8,56	43,87	36,76	35,94	43,87	221M	17.603
25/07/2024	0,91%	0,32	35,31	35,00	31,51	35,49	278M	22.194
24/07/2024	5,81%	1,92	34,99	32,98	32,16	35,43	164M	15.760
23/07/2024	10,23%	3,07	33,07	33,00	30,59	33,07	208M	15.313
22/07/2024	10,62%	2,88	30,00	28,25	27,57	30,00	205M	15.593
19/07/2024	12,58%	3,03	27,12	24,92	24,54	27,12	110M	9.321
18/07/2024	0,38%	0,09	24,09	24,05	23,31	24,50	146M	11.704
17/07/2024	4,85%	1,11	24,00	22,98	22,77	24,29	101M	9.801
16/07/2024	6,76%	1,45	22,89	21,29	20,88	23,17	145M	16.528
15/07/2024	2,10%	0,44	21,44	22,27	20,05	22,29	110M	11.333
12/07/2024	-5,83%	-1,30	21,00	21,81	17,38	21,90	226M	22.062
11/07/2024	5,49%	1,16	22,30	22,92	21,60	23,49	146M	15.611
10/07/2024	3,93%	0,80	21,14	20,16	20,02	21,79	98M	9.316
09/07/2024	5,66%	1,09	20,34	18,69	18,42	20,50	100M	10.427
08/07/2024	1,32%	0,25	19,25	19,70	18,51	19,90	140M	11.154
05/07/2024	11,76%	2,00	19,00	17,66	17,41	19,00	189M	18.815
04/07/2024	1,19%	0,20	17,00	16,30	15,87	17,10	101M	10.681
03/07/2024	0,90%	0,15	16,80	16,71	15,64	17,65	171M	19.620
02/07/2024	13,65%	2,00	16,65	14,30	14,16	17,15	122M	15.823
01/07/2024	13,57%	1,75	14,65	13,97	13,25	14,65	108M	16.084
28/06/2024	3,04%	0,38	12,90	12,41	12,27	13,55	86M	14.327
27/06/2024	11,79%	1,32	12,52	11,20	10,52	12,60	62M	11.097
26/06/2024	6,16%	0,65	11,20	10,60	10,26	11,24	33M	6.732
25/06/2024	3,63%	0,37	10,55	10,03	9,90	10,70	26M	6.509
24/06/2024	6,82%	0,65	10,18	9,57	9,50	10,18	20M	4.630
21/06/2024	4,04%	0,37	9,53	9,00	9,00	9,68	16M	4.722
20/06/2024	-0,22%	-0,02	9,16	9,17	8,77	9,35	17M	5.844
19/06/2024	6,50%	0,56	9,18	8,60	8,30	9,18	12M	4.855
18/06/2024	2,38%	0,20	8,62	8,36	8,36	8,74	9M	3.913
17/06/2024	0,24%	0,02	8,42	8,40	8,22	8,51	8M	2.185
14/06/2024	-2,44%	-0,21	8,40	8,61	8,40	8,81	7M	2.409
13/06/2024	-1,94%	-0,17	8,61	8,70	8,52	8,80	9M	2.889
12/06/2024	-3,62%	-0,33	8,78	9,18	8,71	9,28	8M	2.915
11/06/2024	1,22%	0,11	9,11	8,92	8,87	9,24	6M	2.283
10/06/2024	-0,88%	-0,08	9,00	9,11	8,86	9,40	12M	4.521
07/06/2024	-3,40%	-0,32	9,08	9,30	8,80	9,41	19M	5.285
06/06/2024	0,21%	0,02	9,40	9,32	9,32	9,95	12M	3.733
05/06/2024	-3,70%	-0,36	9,38	9,74	9,21	9,83	17M	5.176
04/06/2024	2,96%	0,28	9,74	9,45	9,35	9,99	38M	8.176
03/06/2024	17,22%	1,39	9,46	8,76	8,55	9,50	65M	12.358
31/05/2024	-0,37%	-0,03	8,07	8,09	7,86	8,20	23M	4.935
29/05/2024	0,62%	0,05	8,10	8,01	7,90	8,18	11M	4.414
28/05/2024	-7,79%	-0,68	8,05	8,80	8,05	8,86	19M	5.197
27/05/2024	2,22%	0,19	8,73	8,56	8,52	8,73	8M	2.600
24/05/2024	-5,11%	-0,46	8,54	9,00	8,52	9,07	14M	3.780
23/05/2024	0,00%	0,00	9,00	9,01	8,99	9,43	15M	5.128
22/05/2024	-4,86%	-0,46	9,00	9,37	9,00	9,37	9M	3.317
21/05/2024	-2,67%	-0,26	9,46	9,78	9,42	9,78	7M	3.094
20/05/2024	8,12%	0,73	9,72	8,99	8,72	9,77	29M	6.795
17/05/2024	0,67%	0,06	8,99	8,93	8,88	9,08	15M	3.996
16/05/2024	-2,08%	-0,19	8,93	9,14	8,90	9,30	19M	6.146
15/05/2024	-6,94%	-0,68	9,12	9,88	9,12	9,92	24M	6.046
14/05/2024	0,00%	0,00	9,80	9,77	9,71	9,95	9M	3.095
13/05/2024	-1,41%	-0,14	9,80	9,96	9,73	10,18	19M	8.826
10/05/2024	-8,81%	-0,96	9,94	10,60	9,88	10,61	34M	8.662
09/05/2024	3,71%	0,39	10,90	10,25	10,15	11,07	23M	5.797
08/05/2024	-1,13%	-0,12	10,51	10,55	10,37	10,68	8M	2.630
07/05/2024	0,66%	0,07	10,63	10,75	10,59	10,93	9M	2.722
06/05/2024	-0,85%	-0,09	10,56	10,77	10,50	10,85	8M	2.397
03/05/2024	2,31%	0,24	10,65	10,56	10,56	10,93	11M	3.196
02/05/2024	4,10%	0,41	10,41	10,17	10,14	10,45	17M	4.808
30/04/2024	-3,75%	-0,39	10,00	10,30	9,99	10,43	12M	3.449
29/04/2024	0,19%	0,02	10,39	10,42	10,20	10,55	9M	2.317
26/04/2024	3,08%	0,31	10,37	10,06	10,06	10,63	17M	4.916
25/04/2024	0,40%	0,04	10,06	9,94	9,77	10,18	17M	4.684
24/04/2024	-8,16%	-0,89	10,02	10,66	9,91	10,80	37M	8.808
23/04/2024	1,49%	0,16	10,91	10,67	10,52	11,10	11M	3.012
22/04/2024	1,22%	0,13	10,75	10,64	10,50	10,84	9M	3.002
19/04/2024	2,02%	0,21	10,62	10,41	10,40	10,77	12M	3.475
18/04/2024	-3,52%	-0,38	10,41	10,78	10,41	10,85	13M	4.224
17/04/2024	0,65%	0,07	10,79	10,85	10,60	10,98	14M	4.614
16/04/2024	-4,63%	-0,52	10,72	11,18	10,72	11,23	16M	5.331
15/04/2024	-8,24%	-1,01	11,24	12,28	11,21	12,28	22M	5.603
12/04/2024	-6,06%	-0,79	12,25	13,06	12,25	13,11	18M	4.156
11/04/2024	-2,18%	-0,29	13,04	13,45	13,00	13,45	12M	2.720
10/04/2024	-2,84%	-0,39	13,33	13,85	13,20	13,85	18M	4.114
09/04/2024	-1,08%	-0,15	13,72	13,89	13,61	14,31	20M	4.227
08/04/2024	0,65%	0,09	13,87	13,78	13,67	14,01	8M	2.377
05/04/2024	-0,29%	-0,04	13,78	13,82	13,57	13,92	8M	2.655
04/04/2024	-0,07%	-0,01	13,82	14,01	13,73	14,30	15M	3.623
03/04/2024	-1,64%	-0,23	13,83	14,05	13,59	14,16	13M	3.439
02/04/2024	0,43%	0,06	14,06	13,97	13,68	14,19	20M	5.421
01/04/2024	-10,26%	-1,60	14,00	15,76	13,87	15,76	57M	9.431
28/03/2024	3,11%	0,47	15,60	14,80	14,40	16,50	44M	8.473
27/03/2024	-	-	15,13	15,54	14,82	15,54	13M	3.042

Date,Open,High,Low,Close,Volume
03-Oct-24,136.48,150.00,131.77,149.00,28090196
02-Oct-24,138.00,147.43,136.00,139.87,62750590
01-Oct-24,124.99,135.00,107.50,135.00,35389963
30-Sep-24,134.68,149.74,134.50,137.00,29247619
27-Sep-24,107.50,134.50,106.10,134.50,70053289
26-Sep-24,105.00,108.98,100.00,108.00,41676264
25-Sep-24,93.84,103.22,93.51,103.19,59260007
24-Sep-24,80.68,94.44,80.68,92.97,95783035
23-Sep-24,75.87,83.50,75.26,80.00,90858648
20-Sep-24,73.03,75.00,68.26,75.00,75457023
19-Sep-24,69.37,76.09,69.37,73.89,46746406
18-Sep-24,68.97,72.10,68.24,69.83,52070920
17-Sep-24,68.90,71.90,68.65,69.49,12983159
16-Sep-24,68.69,70.87,67.77,69.99,19378358
13-Sep-24,70.99,70.99,64.80,67.50,28225393
12-Sep-24,66.79,67.60,65.29,67.00,32318719
11-Sep-24,69.01,71.91,64.40,67.70,16785044
10-Sep-24,64.49,70.14,63.67,69.80,16560754
09-Sep-24,65.00,66.50,63.00,66.00,12577052
06-Sep-24,64.00,66.00,62.57,65.89,14067638
05-Sep-24,64.94,64.94,60.40,63.99,15073915
04-Sep-24,61.99,66.87,61.47,65.94,21220131
03-Sep-24,69.00,69.00,63.00,63.00,19737363
02-Sep-24,70.98,72.04,63.96,66.30,36991473
30-Aug-24,70.19,74.62,68.61,71.26,53739473
29-Aug-24,68.51,72.96,65.20,70.18,38964190
28-Aug-24,79.00,80.09,68.01,68.04,48349306
27-Aug-24,89.83,91.66,81.00,81.00,44212479
26-Aug-24,87.15,93.06,86.00,91.83,49222865
23-Aug-24,80.00,90.80,79.20,88.22,66012369
22-Aug-24,83.49,83.50,78.24,80.10,26060069
21-Aug-24,82.39,85.64,80.84,83.95,38127542
20-Aug-24,74.72,88.68,72.51,82.78,49889515
19-Aug-24,81.50,81.50,69.61,77.70,57444086
16-Aug-24,98.50,98.50,77.97,77.97,54216645
15-Aug-24,67.00,82.99,65.11,82.99,79696695
14-Aug-24,75.00,78.50,67.56,69.95,100166826
13-Aug-24,103.16,111.53,71.00,79.00,296140131
12-Aug-24,100.13,115.30,97.35,109.28,217633855
09-Aug-24,81.14,97.35,79.32,97.35,274910180
08-Aug-24,74.90,86.86,59.61,82.32,284369610
07-Aug-24,80.15,87.59,62.00,77.00,355488935
06-Aug-24,65.51,77.00,65.51,76.30,233082330
05-Aug-24,65.80,72.37,59.59,67.30,479661477
02-Aug-24,52.77,66.90,51.78,66.90,477030777
01-Aug-24,50.55,53.44,50.11,51.90,298060139
31-Jul-24,42.49,54.28,41.77,50.55,420211760
30-Jul-24,39.00,42.00,36.01,42.00,261202171
29-Jul-24,41.10,43.46,40.17,40.17,211429974
26-Jul-24,36.76,43.87,35.94,43.87,221060770
25-Jul-24,35.00,35.49,31.51,35.31,278382494
24-Jul-24,32.98,35.43,32.16,34.99,164366338
23-Jul-24,33.00,33.07,30.59,33.07,208342577
22-Jul-24,28.25,30.00,27.57,30.00,205285743
19-Jul-24,24.92,27.12,24.54,27.12,110139629
18-Jul-24,24.05,24.50,23.31,24.09,145623492
17-Jul-24,22.98,24.29,22.77,24.00,101419729
16-Jul-24,21.29,23.17,20.88,22.89,144543866
15-Jul-24,22.27,22.29,20.05,21.44,110120426
12-Jul-24,21.81,21.90,17.38,21.00,226066443
11-Jul-24,22.92,23.49,21.60,22.30,146404379
10-Jul-24,20.16,21.79,20.02,21.14,98435207
09-Jul-24,18.69,20.50,18.42,20.34,100369587
08-Jul-24,19.70,19.90,18.51,19.25,139994419
05-Jul-24,17.66,19.00,17.41,19.00,189289474
04-Jul-24,16.30,17.10,15.87,17.00,101287579
03-Jul-24,16.71,17.65,15.64,16.80,170967119
02-Jul-24,14.30,17.15,14.16,16.65,122047366
01-Jul-24,13.97,14.65,13.25,14.65,108292403
28-Jun-24,12.41,13.55,12.27,12.90,86480473
27-Jun-24,11.20,12.60,10.52,12.52,61739773
26-Jun-24,10.60,11.24,10.26,11.20,32714827
25-Jun-24,10.03,10.70,9.90,10.55,26330181
24-Jun-24,9.57,10.18,9.50,10.18,19918845
21-Jun-24,9.00,9.68,9.00,9.53,16198295
20-Jun-24,9.17,9.35,8.77,9.16,17137759
19-Jun-24,8.60,9.18,8.30,9.18,12089911
18-Jun-24,8.36,8.74,8.36,8.62,8778249
17-Jun-24,8.40,8.51,8.22,8.42,8457774
14-Jun-24,8.61,8.81,8.40,8.40,7053080
13-Jun-24,8.70,8.80,8.52,8.61,8941643
12-Jun-24,9.18,9.28,8.71,8.78,8160303
11-Jun-24,8.92,9.24,8.87,9.11,5779024
10-Jun-24,9.11,9.40,8.86,9.00,12426964
07-Jun-24,9.30,9.41,8.80,9.08,18855896
06-Jun-24,9.32,9.95,9.32,9.40,11826981
05-Jun-24,9.74,9.83,9.21,9.38,16660585
04-Jun-24,9.45,9.99,9.35,9.74,38051918
03-Jun-24,8.76,9.50,8.55,9.46,64617047
31-May-24,8.09,8.20,7.86,8.07,22531325
29-May-24,8.01,8.18,7.90,8.10,11204532
28-May-24,8.80,8.86,8.05,8.05,19215483
27-May-24,8.56,8.73,8.52,8.73,8374602
24-May-24,9.00,9.07,8.52,8.54,14089207
23-May-24,9.01,9.43,8.99,9.00,14593864
22-May-24,9.37,9.37,9.00,9.00,8823774
21-May-24,9.78,9.78,9.42,9.46,7148790
20-May-24,8.99,9.77,8.72,9.72,28597412
17-May-24,8.93,9.08,8.88,8.99,14821851
16-May-24,9.14,9.30,8.90,8.93,19400512
15-May-24,9.88,9.92,9.12,9.12,23740147
14-May-24,9.77,9.95,9.71,9.80,9375330
13-May-24,9.96,10.18,9.73,9.80,18716380
10-May-24,10.60,10.61,9.88,9.94,34414801
09-May-24,10.25,11.07,10.15,10.90,22735091
08-May-24,10.55,10.68,10.37,10.51,8257385
07-May-24,10.75,10.93,10.59,10.63,8663041
06-May-24,10.77,10.85,10.50,10.56,7675745
03-May-24,10.56,10.93,10.56,10.65,11208632
02-May-24,10.17,10.45,10.14,10.41,16567642
30-Apr-24,10.30,10.43,9.99,10.00,11579686
29-Apr-24,10.42,10.55,10.20,10.39,8712086
26-Apr-24,10.06,10.63,10.06,10.37,16801927
25-Apr-24,9.94,10.18,9.77,10.06,16816399
24-Apr-24,10.66,10.80,9.91,10.02,37059691
23-Apr-24,10.67,11.10,10.52,10.91,11076292
22-Apr-24,10.64,10.84,10.50,10.75,8658230
19-Apr-24,10.41,10.77,10.40,10.62,11519946
18-Apr-24,10.78,10.85,10.41,10.41,13244155
17-Apr-24,10.85,10.98,10.60,10.79,14463818
16-Apr-24,11.18,11.23,10.72,10.72,15857696
15-Apr-24,12.28,12.28,11.21,11.24,22443520
12-Apr-24,13.06,13.11,12.25,12.25,18403184
11-Apr-24,13.45,13.45,13.00,13.04,12457666
10-Apr-24,13.85,13.85,13.20,13.33,18243202
09-Apr-24,13.89,14.31,13.61,13.72,20462193
08-Apr-24,13.78,14.01,13.67,13.87,8308963
05-Apr-24,13.82,13.92,13.57,13.78,8382291
04-Apr-24,14.01,14.30,13.73,13.82,14646109
03-Apr-24,14.05,14.16,13.59,13.83,13356334
02-Apr-24,13.97,14.19,13.68,14.06,20068100
01-Apr-24,15.76,15.76,13.87,14.00,56595455
28-Mar-24,14.80,16.50,14.40,15.60,43813484
27-Mar-24,15.54,15.54,14.82,15.13,13002611

*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: AMBP3