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
26/01/2021	-0,95%	-0,25	25,95	26,20	25,70	26,27	5M	1.118
22/01/2021	-0,76%	-0,20	26,20	26,31	25,70	26,31	3M	665
21/01/2021	0,00%	0,00	26,40	26,38	25,88	26,49	6M	1.280
20/01/2021	-2,04%	-0,55	26,40	26,95	26,32	27,06	7M	1.421
19/01/2021	2,78%	0,73	26,95	26,34	26,11	27,12	15M	1.476
18/01/2021	-0,64%	-0,17	26,22	26,47	26,22	26,85	7M	1.183
15/01/2021	0,34%	0,09	26,39	26,24	26,13	26,47	9M	1.181
14/01/2021	-0,90%	-0,24	26,30	26,64	26,19	26,84	8M	1.205
13/01/2021	-1,48%	-0,40	26,54	27,18	26,30	27,19	3M	797
12/01/2021	0,90%	0,24	26,94	26,83	26,71	27,18	4M	957
11/01/2021	2,38%	0,62	26,70	26,10	25,88	26,78	8M	1.272

08/01/2021	-0,76%	-0,20	26,08	26,40	26,01	26,64	15M	2.625
07/01/2021	-2,67%	-0,72	26,28	27,16	25,88	27,27	30M	4.556
06/01/2021	1,54%	0,41	27,00	27,63	26,80	27,64	10M	1.945
05/01/2021	-0,97%	-0,26	26,59	26,94	26,08	27,01	4M	952
04/01/2021	1,63%	0,43	26,85	26,51	26,32	26,97	7M	1.156
30/12/2020	-2,15%	-0,58	26,42	27,02	26,33	27,43	13M	2.250
29/12/2020	1,12%	0,30	27,00	26,79	26,47	27,00	8M	1.302
28/12/2020	1,64%	0,43	26,70	26,42	26,10	26,90	7M	1.230
23/12/2020	0,65%	0,17	26,27	26,07	25,65	26,27	14M	2.840
22/12/2020	-1,02%	-0,27	26,10	26,51	26,02	26,64	9M	896
21/12/2020	-0,49%	-0,13	26,37	26,20	25,67	26,62	6M	1.219
18/12/2020	-3,81%	-1,05	26,50	27,55	26,50	28,15	55M	3.428
17/12/2020	1,29%	0,35	27,55	27,40	27,02	28,08	14M	2.480
16/12/2020	-2,68%	-0,75	27,20	28,05	27,11	28,05	7M	2.021
15/12/2020	3,52%	0,95	27,95	27,06	26,76	28,36	11M	2.117
14/12/2020	-0,95%	-0,26	27,00	27,37	26,65	27,40	6M	1.374
11/12/2020	1,34%	0,36	27,26	26,73	26,20	27,40	10M	2.312
10/12/2020	1,89%	0,50	26,90	26,40	25,52	26,90	20M	2.098
09/12/2020	-2,76%	-0,75	26,40	27,06	26,29	27,29	6M	1.691
08/12/2020	0,59%	0,16	27,15	27,05	26,82	27,36	6M	1.326
07/12/2020	-0,41%	-0,11	26,99	27,32	26,74	27,46	6M	1.474
04/12/2020	3,12%	0,82	27,10	26,81	26,22	27,33	15M	2.383
03/12/2020	1,27%	0,33	26,28	26,29	26,12	26,76	6M	1.530
02/12/2020	1,76%	0,45	25,95	25,69	25,67	26,68	27M	2.136
01/12/2020	-1,16%	-0,30	25,50	26,08	25,03	26,19	12M	2.941
30/11/2020	-0,39%	-0,10	25,80	25,93	25,80	26,85	38M	3.966
27/11/2020	2,53%	0,64	25,90	25,28	25,17	25,99	5M	1.545
26/11/2020	0,00%	0,00	25,26	25,27	25,02	25,55	6M	1.256
25/11/2020	0,24%	0,06	25,26	25,23	25,02	25,82	9M	1.720
24/11/2020	-1,06%	-0,27	25,20	25,51	25,20	25,82	7M	2.054
23/11/2020	-0,51%	-0,13	25,47	25,63	25,13	25,82	7M	1.931
20/11/2020	-0,51%	-0,13	25,60	25,75	25,00	26,38	8M	2.010
19/11/2020	-1,04%	-0,27	25,73	26,00	25,58	26,09	5M	1.358
18/11/2020	-1,29%	-0,34	26,00	26,48	25,70	26,54	8M	2.279
17/11/2020	-3,52%	-0,96	26,34	27,07	26,34	27,52	12M	2.201
16/11/2020	0,78%	0,21	27,30	27,34	26,84	27,41	9M	725
13/11/2020	3,87%	1,01	27,09	26,58	25,72	27,09	7M	1.628
12/11/2020	-1,58%	-0,42	26,08	26,60	25,69	26,91	6M	1.212
11/11/2020	2,55%	0,66	26,50	25,81	25,30	26,85	8M	1.642
10/11/2020	-0,50%	-0,13	25,84	25,97	25,63	26,39	4M	735
09/11/2020	-1,37%	-0,36	25,97	26,98	25,60	27,00	9M	2.244
06/11/2020	0,50%	0,13	26,33	26,12	25,56	26,33	7M	1.792
05/11/2020	1,55%	0,40	26,20	26,06	25,63	26,64	10M	2.698
04/11/2020	6,61%	1,60	25,80	24,50	24,38	25,94	13M	2.818
03/11/2020	-1,22%	-0,30	24,20	24,98	23,84	24,98	11M	2.555
30/10/2020	-3,35%	-0,85	24,50	25,33	24,19	25,56	14M	2.735
29/10/2020	1,40%	0,35	25,35	25,07	24,69	25,56	9M	2.340
28/10/2020	-3,10%	-0,80	25,00	25,57	24,64	25,65	14M	2.158
27/10/2020	2,67%	0,67	25,80	25,24	25,16	26,16	21M	3.713
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-Jan-21,26.20,26.27,25.70,25.95,4615123
22-Jan-21,26.31,26.31,25.70,26.20,3399977
21-Jan-21,26.38,26.49,25.88,26.40,6084222
20-Jan-21,26.95,27.06,26.32,26.40,6906660
19-Jan-21,26.34,27.12,26.11,26.95,14528661
18-Jan-21,26.47,26.85,26.22,26.22,7429302
15-Jan-21,26.24,26.47,26.13,26.39,8809158
14-Jan-21,26.64,26.84,26.19,26.30,8341514
13-Jan-21,27.18,27.19,26.30,26.54,3470903
12-Jan-21,26.83,27.18,26.71,26.94,4412363
11-Jan-21,26.10,26.78,25.88,26.70,7713969
08-Jan-21,26.40,26.64,26.01,26.08,14756627
07-Jan-21,27.16,27.27,25.88,26.28,29993907
06-Jan-21,27.63,27.64,26.80,27.00,10112903
05-Jan-21,26.94,27.01,26.08,26.59,4114548
04-Jan-21,26.51,26.97,26.32,26.85,6866895
30-Dec-20,27.02,27.43,26.33,26.42,13493408
29-Dec-20,26.79,27.00,26.47,27.00,7616128
28-Dec-20,26.42,26.90,26.10,26.70,6914606
23-Dec-20,26.07,26.27,25.65,26.27,14457155
22-Dec-20,26.51,26.64,26.02,26.10,9342501
21-Dec-20,26.20,26.62,25.67,26.37,5881044
18-Dec-20,27.55,28.15,26.50,26.50,55416039
17-Dec-20,27.40,28.08,27.02,27.55,14103245
16-Dec-20,28.05,28.05,27.11,27.20,7387903
15-Dec-20,27.06,28.36,26.76,27.95,10994038
14-Dec-20,27.37,27.40,26.65,27.00,6371044
11-Dec-20,26.73,27.40,26.20,27.26,9839283
10-Dec-20,26.40,26.90,25.52,26.90,19663603
09-Dec-20,27.06,27.29,26.29,26.40,6289888
08-Dec-20,27.05,27.36,26.82,27.15,6042287
07-Dec-20,27.32,27.46,26.74,26.99,5513711
04-Dec-20,26.81,27.33,26.22,27.10,15468196
03-Dec-20,26.29,26.76,26.12,26.28,5539785
02-Dec-20,25.69,26.68,25.67,25.95,26571670
01-Dec-20,26.08,26.19,25.03,25.50,12309704
30-Nov-20,25.93,26.85,25.80,25.80,37983812
27-Nov-20,25.28,25.99,25.17,25.90,5339763
26-Nov-20,25.27,25.55,25.02,25.26,6486154
25-Nov-20,25.23,25.82,25.02,25.26,9105753
24-Nov-20,25.51,25.82,25.20,25.20,7318890
23-Nov-20,25.63,25.82,25.13,25.47,7451204
20-Nov-20,25.75,26.38,25.00,25.60,8440071
19-Nov-20,26.00,26.09,25.58,25.73,5064936
18-Nov-20,26.48,26.54,25.70,26.00,7776815
17-Nov-20,27.07,27.52,26.34,26.34,12348686
16-Nov-20,27.34,27.41,26.84,27.30,9353025
13-Nov-20,26.58,27.09,25.72,27.09,7014194
12-Nov-20,26.60,26.91,25.69,26.08,5845737
11-Nov-20,25.81,26.85,25.30,26.50,7853207
10-Nov-20,25.97,26.39,25.63,25.84,4441198
09-Nov-20,26.98,27.00,25.60,25.97,8776686
06-Nov-20,26.12,26.33,25.56,26.33,6728172
05-Nov-20,26.06,26.64,25.63,26.20,9994944
04-Nov-20,24.50,25.94,24.38,25.80,12942830
03-Nov-20,24.98,24.98,23.84,24.20,10801381
30-Oct-20,25.33,25.56,24.19,24.50,13602005
29-Oct-20,25.07,25.56,24.69,25.35,9174141
28-Oct-20,25.57,25.65,24.64,25.00,13590875
27-Oct-20,25.24,26.16,25.16,25.80,20656110
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

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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMBP3

cotações, gráficos e mais...