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
16/10/2026	0,00%	0,00	0,15	0,15	0,15	0,15	113K	202
15/10/2026	0,00%	0,00	0,15	0,15	0,15	0,15	97K	251
14/10/2026	0,00%	0,00	0,15	0,15	0,15	0,15	247K	295
13/10/2026	0,00%	0,00	0,15	0,15	0,15	0,15	344K	489
09/10/2026	-6,25%	-0,01	0,15	0,15	0,15	0,15	640K	432
08/10/2026	-5,88%	-0,01	0,16	0,16	0,16	0,16	300K	421
07/10/2026	6,25%	0,01	0,17	0,17	0,17	0,17	745K	363
06/10/2026	6,67%	0,01	0,16	0,16	0,16	0,16	556K	576
05/10/2026	36,36%	0,04	0,15	0,15	0,15	0,15	985K	406
02/10/2026	22,22%	0,02	0,11	0,11	0,11	0,11	7M	391
01/10/2026	-47,06%	-0,08	0,09	0,09	0,09	0,09	7M	1.175
30/09/2026	-10,53%	-0,02	0,17	0,17	0,17	0,17	352K	373
29/09/2026	-5,00%	-0,01	0,19	0,19	0,19	0,19	277K	372
28/09/2026	-23,08%	-0,06	0,20	0,20	0,20	0,20	347K	355
25/09/2026	-7,14%	-0,02	0,26	0,26	0,26	0,26	425K	486
24/09/2026	12,00%	0,03	0,28	0,28	0,28	0,28	950K	420
23/09/2026	13,64%	0,03	0,25	0,25	0,25	0,25	944K	366
22/09/2026	10,00%	0,02	0,22	0,22	0,22	0,22	696K	346
21/09/2026	11,11%	0,02	0,20	0,20	0,20	0,20	687K	331
18/09/2026	12,50%	0,02	0,18	0,18	0,18	0,18	1M	281
17/09/2026	6,67%	0,01	0,16	0,16	0,16	0,16	116K	97
16/09/2026	0,00%	0,00	0,15	0,15	0,15	0,15	150K	134
15/09/2026	7,14%	0,01	0,15	0,15	0,15	0,15	544K	207
14/09/2026	0,00%	0,00	0,14	0,14	0,14	0,14	84K	179
11/09/2026	0,00%	0,00	0,14	0,14	0,14	0,14	94K	172
10/09/2026	0,00%	0,00	0,14	0,14	0,14	0,14	104K	201
09/09/2026	0,00%	0,00	0,14	0,14	0,14	0,14	53K	189
08/09/2026	0,00%	0,00	0,14	0,14	0,14	0,14	134K	232
04/09/2026	0,00%	0,00	0,14	0,14	0,14	0,14	124K	237
03/09/2026	-6,67%	-0,01	0,14	0,14	0,14	0,14	316K	302
02/09/2026	0,00%	0,00	0,15	0,15	0,15	0,15	276K	283
01/09/2026	-11,76%	-0,02	0,15	0,15	0,15	0,15	2M	398
31/08/2026	0,00%	0,00	0,17	0,17	0,17	0,17	626K	249
28/08/2026	6,25%	0,01	0,17	0,16	0,16	0,18	2M	627
27/08/2026	-5,88%	-0,01	0,16	0,17	0,16	0,17	363K	485
26/08/2026	0,00%	0,00	0,17	0,17	0,16	0,17	811K	835
25/08/2026	6,25%	0,01	0,17	0,15	0,15	0,17	2M	635
24/08/2026	0,00%	0,00	0,16	0,16	0,15	0,16	359K	270
21/08/2026	6,67%	0,01	0,16	0,15	0,14	0,16	302K	380
20/08/2026	0,00%	0,00	0,15	0,15	0,14	0,16	266K	310
19/08/2026	0,00%	0,00	0,15	0,15	0,14	0,16	526K	306
18/08/2026	7,14%	0,01	0,15	0,14	0,14	0,15	772K	573
17/08/2026	-6,67%	-0,01	0,14	0,15	0,14	0,15	260K	295
14/08/2026	0,00%	0,00	0,15	0,14	0,14	0,15	220K	475
13/08/2026	0,00%	0,00	0,15	0,15	0,14	0,16	1M	550
12/08/2026	0,00%	0,00	0,15	0,15	0,14	0,16	1M	712
11/08/2026	0,00%	0,00	0,15	0,15	0,15	0,16	535K	362
10/08/2026	-6,25%	-0,01	0,15	0,16	0,15	0,16	931K	387
07/08/2026	0,00%	0,00	0,16	0,16	0,15	0,16	198K	331
06/08/2026	6,67%	0,01	0,16	0,15	0,15	0,16	200K	507
05/08/2026	-6,25%	-0,01	0,15	0,16	0,15	0,17	2M	582
04/08/2026	0,00%	0,00	0,16	0,16	0,16	0,17	570K	489
03/08/2026	-5,88%	-0,01	0,16	0,17	0,16	0,17	449K	338
31/07/2026	6,25%	0,01	0,17	0,16	0,16	0,17	572K	344
30/07/2026	0,00%	0,00	0,16	0,16	0,15	0,17	682K	482
29/07/2026	6,67%	0,01	0,16	0,15	0,15	0,16	464K	370
28/07/2026	-6,25%	-0,01	0,15	0,16	0,15	0,17	1M	585
27/07/2026	0,00%	0,00	0,16	0,16	0,15	0,16	150K	302
24/07/2026	6,67%	0,01	0,16	0,15	0,15	0,16	66K	277
23/07/2026	-6,25%	-0,01	0,15	0,16	0,15	0,16	99K	288
22/07/2026	6,67%	0,01	0,16	0,16	0,15	0,16	416K	338
21/07/2026	0,00%	0,00	0,15	0,15	0,15	0,16	249K	350
20/07/2026	-6,25%	-0,01	0,15	0,16	0,15	0,16	362K	384
17/07/2026	0,00%	0,00	0,16	0,15	0,15	0,16	187K	249
16/07/2026	6,67%	0,01	0,16	0,15	0,14	0,16	666K	555
15/07/2026	-6,25%	-0,01	0,15	0,16	0,15	0,16	571K	943
14/07/2026	0,00%	0,00	0,16	0,16	0,15	0,17	779K	565
13/07/2026	0,00%	0,00	0,16	0,16	0,15	0,17	1M	555
10/07/2026	-5,88%	-0,01	0,16	0,18	0,15	0,18	2M	1.075
09/07/2026	6,25%	0,01	0,17	0,16	0,16	0,18	3M	1.352
08/07/2026	6,67%	0,01	0,16	0,16	0,14	0,16	1M	2.193
07/07/2026	-6,25%	-0,01	0,15	0,16	0,15	0,17	2M	1.160
06/07/2026	-5,88%	-0,01	0,16	0,17	0,16	0,18	1M	566
03/07/2026	0,00%	0,00	0,17	0,17	0,16	0,18	558K	316
02/07/2026	0,00%	0,00	0,17	0,17	0,16	0,18	796K	600
01/07/2026	0,00%	0,00	0,17	0,17	0,17	0,18	227K	635
30/06/2026	0,00%	0,00	0,17	0,17	0,17	0,18	152K	345
29/06/2026	-5,56%	-0,01	0,17	0,17	0,17	0,18	111K	332
26/06/2026	0,00%	0,00	0,18	0,18	0,16	0,18	942K	623
25/06/2026	5,88%	0,01	0,18	0,18	0,17	0,18	773K	743
24/06/2026	-5,56%	-0,01	0,17	0,18	0,17	0,18	173K	431
23/06/2026	0,00%	0,00	0,18	0,18	0,17	0,18	184K	395
22/06/2026	0,00%	0,00	0,18	0,18	0,17	0,19	1M	779
19/06/2026	5,88%	0,01	0,18	0,18	0,17	0,18	192K	238
18/06/2026	-5,56%	-0,01	0,17	0,18	0,17	0,19	584K	486
17/06/2026	5,88%	0,01	0,18	0,18	0,17	0,18	465K	513
16/06/2026	-5,56%	-0,01	0,17	0,18	0,17	0,18	239K	542
15/06/2026	-5,26%	-0,01	0,18	0,20	0,17	0,21	3M	1.324
12/06/2026	5,56%	0,01	0,19	0,18	0,18	0,21	3M	1.720
11/06/2026	12,50%	0,02	0,18	0,17	0,16	0,18	887K	725
10/06/2026	0,00%	0,00	0,16	0,17	0,16	0,17	100K	475
09/06/2026	0,00%	0,00	0,16	0,16	0,16	0,17	1M	2.297
08/06/2026	-5,88%	-0,01	0,16	0,17	0,16	0,17	514K	588
05/06/2026	6,25%	0,01	0,17	0,16	0,15	0,17	1M	1.108
03/06/2026	-5,88%	-0,01	0,16	0,17	0,16	0,18	1M	771
02/06/2026	0,00%	0,00	0,17	0,17	0,17	0,18	125K	465
01/06/2026	0,00%	0,00	0,17	0,18	0,17	0,18	300K	791
29/05/2026	0,00%	0,00	0,17	0,18	0,17	0,18	124K	392
28/05/2026	0,00%	0,00	0,17	0,17	0,17	0,19	1M	596
27/05/2026	0,00%	0,00	0,17	0,17	0,16	0,18	617K	721
26/05/2026	0,00%	0,00	0,17	0,17	0,16	0,18	1M	888
25/05/2026	-5,56%	-0,01	0,17	0,18	0,17	0,18	446K	408
22/05/2026	0,00%	0,00	0,18	0,18	0,17	0,18	329K	702
21/05/2026	5,88%	0,01	0,18	0,17	0,16	0,18	849K	673
20/05/2026	0,00%	0,00	0,17	0,17	0,17	0,18	687K	883
19/05/2026	0,00%	0,00	0,17	0,17	0,17	0,18	800K	880
18/05/2026	-10,53%	-0,02	0,17	0,18	0,17	0,19	1M	1.680
15/05/2026	-5,00%	-0,01	0,19	0,19	0,17	0,19	2M	2.026
14/05/2026	0,00%	0,00	0,20	0,20	0,19	0,21	618K	871
13/05/2026	0,00%	0,00	0,20	0,20	0,19	0,20	310K	861
12/05/2026	0,00%	0,00	0,20	0,20	0,19	0,21	1M	1.235
11/05/2026	0,00%	0,00	0,20	0,20	0,19	0,21	1M	931
08/05/2026	-4,76%	-0,01	0,20	0,21	0,20	0,22	1M	1.264
07/05/2026	0,00%	0,00	0,21	0,21	0,21	0,22	270K	588
06/05/2026	0,00%	0,00	0,21	0,21	0,21	0,22	214K	450
05/05/2026	0,00%	0,00	0,21	0,21	0,21	0,22	240K	256
04/05/2026	-4,55%	-0,01	0,21	0,22	0,21	0,22	639K	764
30/04/2026	0,00%	0,00	0,22	0,22	0,21	0,22	220K	275
29/04/2026	0,00%	0,00	0,22	0,22	0,21	0,23	704K	642
28/04/2026	4,76%	0,01	0,22	0,21	0,21	0,23	921K	752
27/04/2026	-4,55%	-0,01	0,21	0,22	0,21	0,22	460K	768
24/04/2026	0,00%	0,00	0,22	0,22	0,21	0,23	912K	845
23/04/2026	-4,35%	-0,01	0,22	0,23	0,21	0,23	2M	1.060
22/04/2026	4,55%	0,01	0,23	0,23	0,22	0,23	458K	291
20/04/2026	-4,35%	-0,01	0,22	0,23	0,22	0,23	268K	350
17/04/2026	0,00%	0,00	0,23	0,23	0,21	0,23	1M	1.243
16/04/2026	4,55%	0,01	0,23	0,22	0,22	0,23	459K	700
15/04/2026	0,00%	0,00	0,22	0,22	0,21	0,23	808K	557
14/04/2026	0,00%	0,00	0,22	0,22	0,21	0,23	1M	444
13/04/2026	-4,35%	-0,01	0,22	0,22	0,21	0,23	1M	628
10/04/2026	4,55%	0,01	0,23	0,22	0,21	0,23	712K	397
09/04/2026	0,00%	0,00	0,22	0,22	0,21	0,22	304K	339
08/04/2026	-4,35%	-0,01	0,22	0,24	0,21	0,25	8M	2.857
07/04/2026	-	-	0,23	0,23	0,23	0,24	1M	418

Date,Open,High,Low,Close,Volume
16-Oct-26,0.15,0.15,0.15,0.15,112935
15-Oct-26,0.15,0.15,0.15,0.15,97200
14-Oct-26,0.15,0.15,0.15,0.15,247110
13-Oct-26,0.15,0.15,0.15,0.15,343545
09-Oct-26,0.15,0.15,0.15,0.15,640290
08-Oct-26,0.16,0.16,0.16,0.16,299504
07-Oct-26,0.17,0.17,0.17,0.17,745178
06-Oct-26,0.16,0.16,0.16,0.16,556176
05-Oct-26,0.15,0.15,0.15,0.15,985455
02-Oct-26,0.11,0.11,0.11,0.11,7065685
01-Oct-26,0.09,0.09,0.09,0.09,6802488
30-Sep-26,0.17,0.17,0.17,0.17,351934
29-Sep-26,0.19,0.19,0.19,0.19,277020
28-Sep-26,0.20,0.20,0.20,0.20,347340
25-Sep-26,0.26,0.26,0.26,0.26,424684
24-Sep-26,0.28,0.28,0.28,0.28,950264
23-Sep-26,0.25,0.25,0.25,0.25,943700
22-Sep-26,0.22,0.22,0.22,0.22,696102
21-Sep-26,0.20,0.20,0.20,0.20,687480
18-Sep-26,0.18,0.18,0.18,0.18,1372392
17-Sep-26,0.16,0.16,0.16,0.16,115792
16-Sep-26,0.15,0.15,0.15,0.15,150210
15-Sep-26,0.15,0.15,0.15,0.15,544470
14-Sep-26,0.14,0.14,0.14,0.14,83636
11-Sep-26,0.14,0.14,0.14,0.14,93870
10-Sep-26,0.14,0.14,0.14,0.14,103530
09-Sep-26,0.14,0.14,0.14,0.14,53186
08-Sep-26,0.14,0.14,0.14,0.14,133798
04-Sep-26,0.14,0.14,0.14,0.14,123830
03-Sep-26,0.14,0.14,0.14,0.14,315938
02-Sep-26,0.15,0.15,0.15,0.15,276120
01-Sep-26,0.15,0.15,0.15,0.15,1500810
31-Aug-26,0.17,0.17,0.17,0.17,626450
28-Aug-26,0.16,0.18,0.16,0.17,1815993
27-Aug-26,0.17,0.17,0.16,0.16,363369
26-Aug-26,0.17,0.17,0.16,0.17,810614
25-Aug-26,0.15,0.17,0.15,0.17,1982306
24-Aug-26,0.16,0.16,0.15,0.16,359361
21-Aug-26,0.15,0.16,0.14,0.16,302079
20-Aug-26,0.15,0.16,0.14,0.15,266331
19-Aug-26,0.15,0.16,0.14,0.15,525615
18-Aug-26,0.14,0.15,0.14,0.15,772417
17-Aug-26,0.15,0.15,0.14,0.14,260462
14-Aug-26,0.14,0.15,0.14,0.15,219915
13-Aug-26,0.15,0.16,0.14,0.15,1232862
12-Aug-26,0.15,0.16,0.14,0.15,1042379
11-Aug-26,0.15,0.16,0.15,0.15,535450
10-Aug-26,0.16,0.16,0.15,0.15,930640
07-Aug-26,0.16,0.16,0.15,0.16,197555
06-Aug-26,0.15,0.16,0.15,0.16,200075
05-Aug-26,0.16,0.17,0.15,0.15,1893034
04-Aug-26,0.16,0.17,0.16,0.16,570445
03-Aug-26,0.17,0.17,0.16,0.16,449190
31-Jul-26,0.16,0.17,0.16,0.17,571929
30-Jul-26,0.16,0.17,0.15,0.16,681684
29-Jul-26,0.15,0.16,0.15,0.16,464197
28-Jul-26,0.16,0.17,0.15,0.15,1248944
27-Jul-26,0.16,0.16,0.15,0.16,149616
24-Jul-26,0.15,0.16,0.15,0.16,66096
23-Jul-26,0.16,0.16,0.15,0.15,99053
22-Jul-26,0.16,0.16,0.15,0.16,415653
21-Jul-26,0.15,0.16,0.15,0.15,248711
20-Jul-26,0.16,0.16,0.15,0.15,361673
17-Jul-26,0.15,0.16,0.15,0.16,187389
16-Jul-26,0.15,0.16,0.14,0.16,666018
15-Jul-26,0.16,0.16,0.15,0.15,570532
14-Jul-26,0.16,0.17,0.15,0.16,778693
13-Jul-26,0.16,0.17,0.15,0.16,1333196
10-Jul-26,0.18,0.18,0.15,0.16,2288762
09-Jul-26,0.16,0.18,0.16,0.17,3338508
08-Jul-26,0.16,0.16,0.14,0.16,1457490
07-Jul-26,0.16,0.17,0.15,0.15,2399028
06-Jul-26,0.17,0.18,0.16,0.16,1040474
03-Jul-26,0.17,0.18,0.16,0.17,558024
02-Jul-26,0.17,0.18,0.16,0.17,795859
01-Jul-26,0.17,0.18,0.17,0.17,226976
30-Jun-26,0.17,0.18,0.17,0.17,152057
29-Jun-26,0.17,0.18,0.17,0.17,111230
26-Jun-26,0.18,0.18,0.16,0.18,941773
25-Jun-26,0.18,0.18,0.17,0.18,773314
24-Jun-26,0.18,0.18,0.17,0.17,172585
23-Jun-26,0.18,0.18,0.17,0.18,184163
22-Jun-26,0.18,0.19,0.17,0.18,1365591
19-Jun-26,0.18,0.18,0.17,0.18,191971
18-Jun-26,0.18,0.19,0.17,0.17,584390
17-Jun-26,0.18,0.18,0.17,0.18,465431
16-Jun-26,0.18,0.18,0.17,0.17,238724
15-Jun-26,0.20,0.21,0.17,0.18,2779076
12-Jun-26,0.18,0.21,0.18,0.19,3452912
11-Jun-26,0.17,0.18,0.16,0.18,887442
10-Jun-26,0.17,0.17,0.16,0.16,99705
09-Jun-26,0.16,0.17,0.16,0.16,1068184
08-Jun-26,0.17,0.17,0.16,0.16,513719
05-Jun-26,0.16,0.17,0.15,0.17,1173268
03-Jun-26,0.17,0.18,0.16,0.16,1160353
02-Jun-26,0.17,0.18,0.17,0.17,125332
01-Jun-26,0.18,0.18,0.17,0.17,299782
29-May-26,0.18,0.18,0.17,0.17,124060
28-May-26,0.17,0.19,0.17,0.17,1165497
27-May-26,0.17,0.18,0.16,0.17,616680
26-May-26,0.17,0.18,0.16,0.17,1124498
25-May-26,0.18,0.18,0.17,0.17,445592
22-May-26,0.18,0.18,0.17,0.18,328919
21-May-26,0.17,0.18,0.16,0.18,849175
20-May-26,0.17,0.18,0.17,0.17,687325
19-May-26,0.17,0.18,0.17,0.17,799660
18-May-26,0.18,0.19,0.17,0.17,1109802
15-May-26,0.19,0.19,0.17,0.19,2349437
14-May-26,0.20,0.21,0.19,0.20,617821
13-May-26,0.20,0.20,0.19,0.20,310311
12-May-26,0.20,0.21,0.19,0.20,1018625
11-May-26,0.20,0.21,0.19,0.20,1225315
08-May-26,0.21,0.22,0.20,0.20,1496558
07-May-26,0.21,0.22,0.21,0.21,269666
06-May-26,0.21,0.22,0.21,0.21,213901
05-May-26,0.21,0.22,0.21,0.21,240310
04-May-26,0.22,0.22,0.21,0.21,638796
30-Apr-26,0.22,0.22,0.21,0.22,219801
29-Apr-26,0.22,0.23,0.21,0.22,704475
28-Apr-26,0.21,0.23,0.21,0.22,920950
27-Apr-26,0.22,0.22,0.21,0.21,459811
24-Apr-26,0.22,0.23,0.21,0.22,912496
23-Apr-26,0.23,0.23,0.21,0.22,1815697
22-Apr-26,0.23,0.23,0.22,0.23,458398
20-Apr-26,0.23,0.23,0.22,0.22,268034
17-Apr-26,0.23,0.23,0.21,0.23,1295667
16-Apr-26,0.22,0.23,0.22,0.23,459112
15-Apr-26,0.22,0.23,0.21,0.22,808219
14-Apr-26,0.22,0.23,0.21,0.22,1329488
13-Apr-26,0.22,0.23,0.21,0.22,1365177
10-Apr-26,0.22,0.23,0.21,0.23,712237
09-Apr-26,0.22,0.22,0.21,0.22,304196
08-Apr-26,0.24,0.25,0.21,0.22,7999905
07-Apr-26,0.23,0.24,0.23,0.23,1172719

*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