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
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	0,11%	0,05	43,53	43,90	43,10	43,90	50M	6.469
13/07/2021	-1,32%	-0,58	43,48	43,96	42,83	44,38	34M	4.166
12/07/2021	0,87%	0,38	44,06	44,60	43,47	44,96	29M	3.635
08/07/2021	-0,27%	-0,12	43,68	43,10	42,60	44,03	27M	3.303
07/07/2021	0,46%	0,20	43,80	44,21	43,18	45,30	45M	4.780
06/07/2021	-2,37%	-1,06	43,60	45,25	43,34	45,83	31M	3.682
05/07/2021	-2,45%	-1,12	44,66	45,66	44,61	46,24	23M	2.413
02/07/2021	0,37%	0,17	45,78	45,61	45,04	45,89	17M	2.247
01/07/2021	0,24%	0,11	45,61	44,97	44,65	46,48	49M	3.886
30/06/2021	0,18%	0,08	45,50	46,50	44,55	46,63	84M	7.732
29/06/2021	5,51%	2,37	45,42	43,23	42,85	45,42	39M	4.138
28/06/2021	8,63%	3,42	43,05	44,74	42,34	44,74	55M	5.873
25/06/2021	1,07%	0,42	39,63	39,30	39,02	39,72	18M	2.135
24/06/2021	-2,41%	-0,97	39,21	40,15	38,94	40,32	55M	4.037
23/06/2021	1,34%	0,53	40,18	40,00	40,00	40,80	46M	5.059
22/06/2021	2,99%	1,15	39,65	38,13	38,10	39,88	38M	5.854
21/06/2021	0,81%	0,31	38,50	38,41	37,57	38,78	27M	2.646
18/06/2021	5,47%	1,98	38,19	36,34	35,82	38,19	41M	3.269
17/06/2021	0,89%	0,32	36,21	35,93	35,27	36,59	20M	2.990
16/06/2021	1,82%	0,64	35,89	35,55	35,14	36,75	20M	2.885
15/06/2021	0,46%	0,16	35,25	35,29	34,50	35,39	14M	2.358
14/06/2021	4,50%	1,51	35,09	34,19	33,95	35,15	27M	3.546
11/06/2021	4,64%	1,49	33,58	32,99	32,41	33,87	18M	2.973
10/06/2021	1,58%	0,50	32,09	31,62	31,50	32,29	9M	1.436
09/06/2021	-1,83%	-0,59	31,59	32,30	31,23	32,46	18M	2.679
08/06/2021	-2,31%	-0,76	32,18	32,99	32,03	33,18	21M	2.547
07/06/2021	1,35%	0,44	32,94	32,67	31,87	32,96	18M	2.559
04/06/2021	0,84%	0,27	32,50	32,24	31,94	32,76	22M	1.817
02/06/2021	0,09%	0,03	32,23	33,09	31,61	33,28	15M	2.389
01/06/2021	-0,89%	-0,29	32,20	32,67	32,00	32,84	15M	2.396
31/05/2021	4,47%	1,39	32,49	31,11	31,11	32,49	14M	1.790
28/05/2021	0,65%	0,20	31,10	30,89	30,72	31,36	7M	1.453
27/05/2021	2,05%	0,62	30,90	30,28	30,09	30,90	9M	1.220
26/05/2021	1,85%	0,55	30,28	29,73	29,68	30,55	17M	1.640
25/05/2021	4,02%	1,15	29,73	29,30	28,95	29,98	17M	2.869
24/05/2021	1,46%	0,41	28,58	28,20	28,10	28,77	7M	1.188
21/05/2021	-0,88%	-0,25	28,17	28,37	27,79	28,50	5M	912
20/05/2021	-0,98%	-0,28	28,42	28,64	27,75	28,70	13M	2.580
19/05/2021	0,35%	0,10	28,70	28,37	28,10	29,18	9M	1.752
18/05/2021	0,53%	0,15	28,60	28,46	28,02	28,88	16M	3.155
17/05/2021	1,17%	0,33	28,45	28,17	28,00	29,15	15M	2.361
14/05/2021	4,46%	1,20	28,12	26,96	26,96	28,40	27M	2.808
13/05/2021	0,82%	0,22	26,92	27,21	26,67	28,54	39M	4.856
12/05/2021	-1,73%	-0,47	26,70	27,00	26,25	27,18	7M	1.384
11/05/2021	-0,48%	-0,13	27,17	27,00	26,82	27,59	5M	1.297
10/05/2021	-2,81%	-0,79	27,30	28,65	27,18	28,78	21M	2.151
07/05/2021	-0,35%	-0,10	28,09	28,64	27,86	28,64	14M	1.106
06/05/2021	0,82%	0,23	28,19	27,98	27,66	28,52	13M	916
05/05/2021	-0,14%	-0,04	27,96	28,28	27,75	28,33	11M	1.449
04/05/2021	-1,69%	-0,48	28,00	28,60	27,67	28,65	31M	1.490
03/05/2021	-2,06%	-0,60	28,48	29,00	27,56	29,40	35M	2.908
30/04/2021	-1,72%	-0,51	29,08	29,89	29,08	30,10	31M	4.272
29/04/2021	1,34%	0,39	29,59	29,26	29,08	29,85	6M	1.216
28/04/2021	1,21%	0,35	29,20	29,00	28,57	29,32	6M	1.239
27/04/2021	1,23%	0,35	28,85	28,50	28,05	28,85	6M	1.177
26/04/2021	1,42%	0,40	28,50	28,28	27,76	28,50	7M	1.038
23/04/2021	1,08%	0,30	28,10	28,00	27,89	28,27	5M	780
22/04/2021	1,09%	0,30	27,80	27,51	27,31	28,00	9M	1.710
20/04/2021	3,15%	0,84	27,50	26,67	26,57	27,50	5M	860
19/04/2021	-1,22%	-0,33	26,66	26,99	26,61	27,28	4M	812
16/04/2021	-1,14%	-0,31	26,99	27,30	26,48	27,31	7M	1.774
15/04/2021	-0,33%	-0,09	27,30	27,39	27,15	27,65	5M	1.004
14/04/2021	-0,18%	-0,05	27,39	27,65	27,10	27,70	3M	604
13/04/2021	0,44%	0,12	27,44	27,34	27,01	27,75	6M	1.181
12/04/2021	0,44%	0,12	27,32	27,20	27,12	27,70	6M	1.277
09/04/2021	0,22%	0,06	27,20	27,06	26,47	27,32	8M	1.808
08/04/2021	2,07%	0,55	27,14	26,64	26,31	27,14	4M	690
07/04/2021	0,72%	0,19	26,59	26,51	26,13	26,69	8M	1.163
06/04/2021	1,15%	0,30	26,40	26,05	25,81	26,58	4M	1.114
05/04/2021	3,04%	0,77	26,10	25,43	25,40	26,26	13M	1.625
01/04/2021	1,32%	0,33	25,33	24,66	24,63	25,41	5M	1.147
31/03/2021	1,63%	0,40	25,00	24,56	24,36	25,25	6M	1.123
30/03/2021	2,20%	0,53	24,60	24,00	23,83	24,60	3M	550
29/03/2021	-1,39%	-0,34	24,07	24,39	23,76	24,66	4M	748
26/03/2021	-0,37%	-0,09	24,41	24,75	24,12	24,85	4M	529
25/03/2021	0,04%	0,01	24,50	24,24	23,84	25,04	5M	1.164
24/03/2021	0,37%	0,09	24,49	24,26	24,11	24,67	4M	760
23/03/2021	1,67%	0,40	24,40	24,04	23,79	24,73	6M	1.525
22/03/2021	-0,04%	-0,01	24,00	24,01	23,70	24,32	7M	2.049
19/03/2021	0,33%	0,08	24,01	23,96	23,80	24,72	13M	2.423
18/03/2021	2,09%	0,49	23,93	24,87	23,77	25,12	10M	2.281
17/03/2021	2,81%	0,64	23,44	22,46	22,33	23,50	7M	1.938
16/03/2021	0,93%	0,21	22,80	22,93	22,25	23,00	9M	1.825
15/03/2021	3,91%	0,85	22,59	21,74	21,45	22,89	10M	1.923
12/03/2021	-2,29%	-0,51	21,74	22,00	21,74	22,20	5M	1.236
11/03/2021	3,54%	0,76	22,25	21,50	21,25	22,27	12M	1.794
10/03/2021	2,33%	0,49	21,49	21,00	20,67	21,64	15M	2.410
09/03/2021	-	-	21,00	21,60	20,72	21,60	22M	1.278

Date,Open,High,Low,Close,Volume
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
13-Jul-21,43.96,44.38,42.83,43.48,34335336
12-Jul-21,44.60,44.96,43.47,44.06,29275685
08-Jul-21,43.10,44.03,42.60,43.68,26804837
07-Jul-21,44.21,45.30,43.18,43.80,44966940
06-Jul-21,45.25,45.83,43.34,43.60,31053356
05-Jul-21,45.66,46.24,44.61,44.66,23316175
02-Jul-21,45.61,45.89,45.04,45.78,16714168
01-Jul-21,44.97,46.48,44.65,45.61,48697691
30-Jun-21,46.50,46.63,44.55,45.50,84011010
29-Jun-21,43.23,45.42,42.85,45.42,39379907
28-Jun-21,44.74,44.74,42.34,43.05,55490349
25-Jun-21,39.30,39.72,39.02,39.63,17808540
24-Jun-21,40.15,40.32,38.94,39.21,54629554
23-Jun-21,40.00,40.80,40.00,40.18,45726484
22-Jun-21,38.13,39.88,38.10,39.65,37846248
21-Jun-21,38.41,38.78,37.57,38.50,26946854
18-Jun-21,36.34,38.19,35.82,38.19,40863766
17-Jun-21,35.93,36.59,35.27,36.21,20350722
16-Jun-21,35.55,36.75,35.14,35.89,20459110
15-Jun-21,35.29,35.39,34.50,35.25,14356156
14-Jun-21,34.19,35.15,33.95,35.09,27189385
11-Jun-21,32.99,33.87,32.41,33.58,18003042
10-Jun-21,31.62,32.29,31.50,32.09,9026409
09-Jun-21,32.30,32.46,31.23,31.59,17847462
08-Jun-21,32.99,33.18,32.03,32.18,20890443
07-Jun-21,32.67,32.96,31.87,32.94,17928894
04-Jun-21,32.24,32.76,31.94,32.50,22193495
02-Jun-21,33.09,33.28,31.61,32.23,14722581
01-Jun-21,32.67,32.84,32.00,32.20,14921891
31-May-21,31.11,32.49,31.11,32.49,13567763
28-May-21,30.89,31.36,30.72,31.10,7144977
27-May-21,30.28,30.90,30.09,30.90,8507397
26-May-21,29.73,30.55,29.68,30.28,16813022
25-May-21,29.30,29.98,28.95,29.73,17297768
24-May-21,28.20,28.77,28.10,28.58,6730390
21-May-21,28.37,28.50,27.79,28.17,5059088
20-May-21,28.64,28.70,27.75,28.42,13273622
19-May-21,28.37,29.18,28.10,28.70,9081011
18-May-21,28.46,28.88,28.02,28.60,16002739
17-May-21,28.17,29.15,28.00,28.45,14741902
14-May-21,26.96,28.40,26.96,28.12,27116308
13-May-21,27.21,28.54,26.67,26.92,39212083
12-May-21,27.00,27.18,26.25,26.70,7195804
11-May-21,27.00,27.59,26.82,27.17,5320282
10-May-21,28.65,28.78,27.18,27.30,21466332
07-May-21,28.64,28.64,27.86,28.09,13534032
06-May-21,27.98,28.52,27.66,28.19,12912131
05-May-21,28.28,28.33,27.75,27.96,11205573
04-May-21,28.60,28.65,27.67,28.00,30604718
03-May-21,29.00,29.40,27.56,28.48,34680838
30-Apr-21,29.89,30.10,29.08,29.08,31301507
29-Apr-21,29.26,29.85,29.08,29.59,6013945
28-Apr-21,29.00,29.32,28.57,29.20,5656212
27-Apr-21,28.50,28.85,28.05,28.85,5668362
26-Apr-21,28.28,28.50,27.76,28.50,6771482
23-Apr-21,28.00,28.27,27.89,28.10,4656561
22-Apr-21,27.51,28.00,27.31,27.80,9172635
20-Apr-21,26.67,27.50,26.57,27.50,5210615
19-Apr-21,26.99,27.28,26.61,26.66,4303375
16-Apr-21,27.30,27.31,26.48,26.99,6937455
15-Apr-21,27.39,27.65,27.15,27.30,4971195
14-Apr-21,27.65,27.70,27.10,27.39,2915992
13-Apr-21,27.34,27.75,27.01,27.44,5734171
12-Apr-21,27.20,27.70,27.12,27.32,6074688
09-Apr-21,27.06,27.32,26.47,27.20,7890065
08-Apr-21,26.64,27.14,26.31,27.14,4011363
07-Apr-21,26.51,26.69,26.13,26.59,7548884
06-Apr-21,26.05,26.58,25.81,26.40,4480369
05-Apr-21,25.43,26.26,25.40,26.10,13499883
01-Apr-21,24.66,25.41,24.63,25.33,4751986
31-Mar-21,24.56,25.25,24.36,25.00,6346347
30-Mar-21,24.00,24.60,23.83,24.60,2703128
29-Mar-21,24.39,24.66,23.76,24.07,4105578
26-Mar-21,24.75,24.85,24.12,24.41,4203344
25-Mar-21,24.24,25.04,23.84,24.50,5282507
24-Mar-21,24.26,24.67,24.11,24.49,3872652
23-Mar-21,24.04,24.73,23.79,24.40,6403538
22-Mar-21,24.01,24.32,23.70,24.00,7212856
19-Mar-21,23.96,24.72,23.80,24.01,12560176
18-Mar-21,24.87,25.12,23.77,23.93,10267659
17-Mar-21,22.46,23.50,22.33,23.44,6960224
16-Mar-21,22.93,23.00,22.25,22.80,9024986
15-Mar-21,21.74,22.89,21.45,22.59,10307034
12-Mar-21,22.00,22.20,21.74,21.74,5411922
11-Mar-21,21.50,22.27,21.25,22.25,11780570
10-Mar-21,21.00,21.64,20.67,21.49,14734400
09-Mar-21,21.60,21.60,20.72,21.00,21896432

*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...