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
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	-4,17%	-0,01	0,23	0,23	0,23	0,24	1M	418
06/04/2026	0,00%	0,00	0,24	0,24	0,23	0,24	267K	595
02/04/2026	4,35%	0,01	0,24	0,23	0,22	0,24	525K	974
01/04/2026	0,00%	0,00	0,23	0,23	0,22	0,24	2M	1.210
31/03/2026	-4,17%	-0,01	0,23	0,23	0,23	0,24	663K	981
30/03/2026	0,00%	0,00	0,24	0,24	0,23	0,25	2M	1.027
27/03/2026	0,00%	0,00	0,24	0,24	0,23	0,25	804K	859
26/03/2026	-7,69%	-0,02	0,24	0,25	0,23	0,26	3M	1.897
25/03/2026	13,04%	0,03	0,26	0,23	0,22	0,26	5M	1.994
24/03/2026	9,52%	0,02	0,23	0,21	0,21	0,23	1M	1.312
23/03/2026	5,00%	0,01	0,21	0,20	0,20	0,22	994K	681
20/03/2026	-4,76%	-0,01	0,20	0,20	0,20	0,21	879K	913
19/03/2026	5,00%	0,01	0,21	0,20	0,19	0,21	2M	884
18/03/2026	-9,09%	-0,02	0,20	0,22	0,20	0,23	4M	1.490
17/03/2026	-4,35%	-0,01	0,22	0,23	0,22	0,23	393K	471
16/03/2026	4,55%	0,01	0,23	0,23	0,22	0,23	309K	421
13/03/2026	0,00%	0,00	0,22	0,23	0,22	0,23	440K	471
12/03/2026	-4,35%	-0,01	0,22	0,24	0,22	0,24	2M	890
11/03/2026	-4,17%	-0,01	0,23	0,24	0,23	0,25	1M	1.635
10/03/2026	4,35%	0,01	0,24	0,22	0,22	0,25	2M	1.053
09/03/2026	4,55%	0,01	0,23	0,22	0,22	0,23	950K	1.337
06/03/2026	-4,35%	-0,01	0,22	0,23	0,22	0,24	2M	958
05/03/2026	-4,17%	-0,01	0,23	0,24	0,23	0,24	591K	496
04/03/2026	4,35%	0,01	0,24	0,24	0,23	0,24	418K	481
03/03/2026	-4,17%	-0,01	0,23	0,24	0,23	0,25	2M	962
02/03/2026	-4,00%	-0,01	0,24	0,25	0,23	0,25	2M	1.519
27/02/2026	0,00%	0,00	0,25	0,25	0,24	0,26	5M	723
26/02/2026	0,00%	0,00	0,25	0,25	0,23	0,26	5M	1.485
25/02/2026	-3,85%	-0,01	0,25	0,26	0,25	0,27	2M	687
24/02/2026	0,00%	0,00	0,26	0,26	0,25	0,27	4M	969
23/02/2026	0,00%	0,00	0,26	0,26	0,26	0,27	623K	1.073
20/02/2026	0,00%	0,00	0,26	0,26	0,25	0,28	4M	1.113
19/02/2026	0,00%	0,00	0,26	0,26	0,25	0,27	4M	2.451
18/02/2026	-3,70%	-0,01	0,26	0,27	0,26	0,27	1M	761
13/02/2026	0,00%	0,00	0,27	0,27	0,26	0,27	1M	1.186
12/02/2026	-3,57%	-0,01	0,27	0,28	0,26	0,28	3M	1.144
11/02/2026	0,00%	0,00	0,28	0,28	0,27	0,28	1M	670
10/02/2026	3,70%	0,01	0,28	0,27	0,27	0,28	538K	309
09/02/2026	-3,57%	-0,01	0,27	0,28	0,27	0,28	579K	684
06/02/2026	0,00%	0,00	0,28	0,28	0,27	0,29	4M	1.362
05/02/2026	0,00%	0,00	0,28	0,28	0,27	0,29	3M	1.863
04/02/2026	-3,45%	-0,01	0,28	0,29	0,27	0,29	3M	1.483
03/02/2026	3,57%	0,01	0,29	0,28	0,28	0,29	736K	1.938
02/02/2026	0,00%	0,00	0,28	0,28	0,28	0,29	2M	1.681
30/01/2026	-3,45%	-0,01	0,28	0,29	0,28	0,30	2M	1.080
29/01/2026	-3,33%	-0,01	0,29	0,30	0,28	0,31	3M	1.501
28/01/2026	0,00%	0,00	0,30	0,29	0,29	0,32	5M	1.601
27/01/2026	3,45%	0,01	0,30	0,30	0,28	0,30	2M	861
26/01/2026	-3,33%	-0,01	0,29	0,29	0,28	0,30	2M	1.005
23/01/2026	7,14%	0,02	0,30	0,29	0,28	0,30	2M	904
22/01/2026	-3,45%	-0,01	0,28	0,28	0,28	0,30	5M	1.687
21/01/2026	3,57%	0,01	0,29	0,28	0,27	0,29	3M	1.103
20/01/2026	0,00%	0,00	0,28	0,28	0,27	0,29	2M	949
19/01/2026	0,00%	0,00	0,28	0,27	0,27	0,29	2M	1.387
16/01/2026	0,00%	0,00	0,28	0,28	0,27	0,29	4M	2.341
15/01/2026	0,00%	0,00	0,28	0,28	0,28	0,29	2M	1.659
14/01/2026	-3,45%	-0,01	0,28	0,29	0,28	0,30	3M	2.345
13/01/2026	-6,45%	-0,02	0,29	0,31	0,29	0,31	3M	2.360
12/01/2026	3,33%	0,01	0,31	0,31	0,29	0,32	6M	2.482
09/01/2026	-3,23%	-0,01	0,30	0,30	0,30	0,31	2M	1.466
08/01/2026	0,00%	0,00	0,31	0,31	0,30	0,32	5M	2.192
07/01/2026	-13,89%	-0,05	0,31	0,37	0,31	0,40	18M	4.929
06/01/2026	16,13%	0,05	0,36	0,31	0,31	0,36	10M	2.622
05/01/2026	3,33%	0,01	0,31	0,30	0,29	0,33	6M	2.183
02/01/2026	11,11%	0,03	0,30	0,28	0,27	0,32	9M	1.751
30/12/2025	-3,57%	-0,01	0,27	0,28	0,27	0,29	4M	1.064
29/12/2025	0,00%	0,00	0,28	0,28	0,26	0,29	7M	1.290
26/12/2025	3,70%	0,01	0,28	0,27	0,26	0,28	2M	919
23/12/2025	-3,57%	-0,01	0,27	0,28	0,26	0,29	4M	1.555
22/12/2025	3,70%	0,01	0,28	0,29	0,27	0,30	6M	2.166
19/12/2025	-3,57%	-0,01	0,27	0,28	0,27	0,28	1M	2.144
18/12/2025	3,70%	0,01	0,28	0,27	0,26	0,28	2M	1.756
17/12/2025	0,00%	0,00	0,27	0,27	0,26	0,28	4M	773
16/12/2025	3,85%	0,01	0,27	0,26	0,26	0,29	5M	1.151
15/12/2025	-3,70%	-0,01	0,26	0,27	0,26	0,28	4M	1.328
12/12/2025	-3,57%	-0,01	0,27	0,28	0,27	0,28	4M	1.624
11/12/2025	-3,45%	-0,01	0,28	0,28	0,28	0,30	3M	1.625
10/12/2025	0,00%	0,00	0,29	0,30	0,28	0,30	5M	1.324
09/12/2025	0,00%	0,00	0,29	0,29	0,28	0,30	4M	1.784
08/12/2025	-3,33%	-0,01	0,29	0,31	0,29	0,32	4M	1.776
05/12/2025	-6,25%	-0,02	0,30	0,32	0,29	0,35	13M	2.888
04/12/2025	10,34%	0,03	0,32	0,29	0,29	0,35	15M	3.463
03/12/2025	-6,45%	-0,02	0,29	0,30	0,28	0,31	7M	1.917
02/12/2025	24,00%	0,06	0,31	0,25	0,25	0,34	13M	2.850
01/12/2025	-3,85%	-0,01	0,25	0,26	0,25	0,27	3M	1.460
28/11/2025	0,00%	0,00	0,26	0,26	0,25	0,26	1M	741
27/11/2025	4,00%	0,01	0,26	0,25	0,24	0,26	9M	1.703
26/11/2025	0,00%	0,00	0,25	0,25	0,25	0,26	2M	800
25/11/2025	-3,85%	-0,01	0,25	0,26	0,25	0,27	6M	2.162
24/11/2025	-7,14%	-0,02	0,26	0,28	0,26	0,29	5M	2.060
21/11/2025	-3,45%	-0,01	0,28	0,29	0,28	0,30	3M	1.154
19/11/2025	3,57%	0,01	0,29	0,28	0,28	0,29	2M	1.762
18/11/2025	-3,45%	-0,01	0,28	0,27	0,26	0,30	8M	1.968
17/11/2025	0,00%	0,00	0,29	0,29	0,28	0,30	5M	1.334
14/11/2025	3,57%	0,01	0,29	0,27	0,26	0,32	10M	2.891
13/11/2025	-	-	0,28	0,28	0,26	0,29	9M	3.558

Date,Open,High,Low,Close,Volume
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
06-Apr-26,0.24,0.24,0.23,0.24,267017
02-Apr-26,0.23,0.24,0.22,0.24,524534
01-Apr-26,0.23,0.24,0.22,0.23,1994849
31-Mar-26,0.23,0.24,0.23,0.23,663017
30-Mar-26,0.24,0.25,0.23,0.24,1585816
27-Mar-26,0.24,0.25,0.23,0.24,803741
26-Mar-26,0.25,0.26,0.23,0.24,3254472
25-Mar-26,0.23,0.26,0.22,0.26,4606355
24-Mar-26,0.21,0.23,0.21,0.23,1324636
23-Mar-26,0.20,0.22,0.20,0.21,993686
20-Mar-26,0.20,0.21,0.20,0.20,879040
19-Mar-26,0.20,0.21,0.19,0.21,2311731
18-Mar-26,0.22,0.23,0.20,0.20,4007976
17-Mar-26,0.23,0.23,0.22,0.22,392845
16-Mar-26,0.23,0.23,0.22,0.23,309142
13-Mar-26,0.23,0.23,0.22,0.22,439849
12-Mar-26,0.24,0.24,0.22,0.22,2431951
11-Mar-26,0.24,0.25,0.23,0.23,1006152
10-Mar-26,0.22,0.25,0.22,0.24,1682645
09-Mar-26,0.22,0.23,0.22,0.23,949764
06-Mar-26,0.23,0.24,0.22,0.22,1928108
05-Mar-26,0.24,0.24,0.23,0.23,591335
04-Mar-26,0.24,0.24,0.23,0.24,417855
03-Mar-26,0.24,0.25,0.23,0.23,1994318
02-Mar-26,0.25,0.25,0.23,0.24,2336870
27-Feb-26,0.25,0.26,0.24,0.25,4699404
26-Feb-26,0.25,0.26,0.23,0.25,4503727
25-Feb-26,0.26,0.27,0.25,0.25,2489032
24-Feb-26,0.26,0.27,0.25,0.26,3551885
23-Feb-26,0.26,0.27,0.26,0.26,622685
20-Feb-26,0.26,0.28,0.25,0.26,3676225
19-Feb-26,0.26,0.27,0.25,0.26,3546573
18-Feb-26,0.27,0.27,0.26,0.26,1183370
13-Feb-26,0.27,0.27,0.26,0.27,1166275
12-Feb-26,0.28,0.28,0.26,0.27,2711211
11-Feb-26,0.28,0.28,0.27,0.28,1046913
10-Feb-26,0.27,0.28,0.27,0.28,538306
09-Feb-26,0.28,0.28,0.27,0.27,579018
06-Feb-26,0.28,0.29,0.27,0.28,3640008
05-Feb-26,0.28,0.29,0.27,0.28,2698952
04-Feb-26,0.29,0.29,0.27,0.28,3447633
03-Feb-26,0.28,0.29,0.28,0.29,735736
02-Feb-26,0.28,0.29,0.28,0.28,1633615
30-Jan-26,0.29,0.30,0.28,0.28,2355499
29-Jan-26,0.30,0.31,0.28,0.29,2859904
28-Jan-26,0.29,0.32,0.29,0.30,5054404
27-Jan-26,0.30,0.30,0.28,0.30,1953787
26-Jan-26,0.29,0.30,0.28,0.29,1771450
23-Jan-26,0.29,0.30,0.28,0.30,2169399
22-Jan-26,0.28,0.30,0.28,0.28,5168984
21-Jan-26,0.28,0.29,0.27,0.29,3467408
20-Jan-26,0.28,0.29,0.27,0.28,1926445
19-Jan-26,0.27,0.29,0.27,0.28,1781345
16-Jan-26,0.28,0.29,0.27,0.28,3679486
15-Jan-26,0.28,0.29,0.28,0.28,1599574
14-Jan-26,0.29,0.30,0.28,0.28,2510655
13-Jan-26,0.31,0.31,0.29,0.29,2587741
12-Jan-26,0.31,0.32,0.29,0.31,6099638
09-Jan-26,0.30,0.31,0.30,0.30,1744770
08-Jan-26,0.31,0.32,0.30,0.31,4716843
07-Jan-26,0.37,0.40,0.31,0.31,17887179
06-Jan-26,0.31,0.36,0.31,0.36,9646074
05-Jan-26,0.30,0.33,0.29,0.31,5947413
02-Jan-26,0.28,0.32,0.27,0.30,9191756
30-Dec-25,0.28,0.29,0.27,0.27,3735012
29-Dec-25,0.28,0.29,0.26,0.28,6664485
26-Dec-25,0.27,0.28,0.26,0.28,2473815
23-Dec-25,0.28,0.29,0.26,0.27,3723827
22-Dec-25,0.29,0.30,0.27,0.28,5991539
19-Dec-25,0.28,0.28,0.27,0.27,1241241
18-Dec-25,0.27,0.28,0.26,0.28,2097032
17-Dec-25,0.27,0.28,0.26,0.27,3542738
16-Dec-25,0.26,0.29,0.26,0.27,5066429
15-Dec-25,0.27,0.28,0.26,0.26,4071729
12-Dec-25,0.28,0.28,0.27,0.27,3907498
11-Dec-25,0.28,0.30,0.28,0.28,2727378
10-Dec-25,0.30,0.30,0.28,0.29,4554641
09-Dec-25,0.29,0.30,0.28,0.29,4239999
08-Dec-25,0.31,0.32,0.29,0.29,3940093
05-Dec-25,0.32,0.35,0.29,0.30,12661891
04-Dec-25,0.29,0.35,0.29,0.32,14617664
03-Dec-25,0.30,0.31,0.28,0.29,7121906
02-Dec-25,0.25,0.34,0.25,0.31,13082664
01-Dec-25,0.26,0.27,0.25,0.25,3082472
28-Nov-25,0.26,0.26,0.25,0.26,1363817
27-Nov-25,0.25,0.26,0.24,0.26,8582971
26-Nov-25,0.25,0.26,0.25,0.25,1765101
25-Nov-25,0.26,0.27,0.25,0.25,5927237
24-Nov-25,0.28,0.29,0.26,0.26,5344167
21-Nov-25,0.29,0.30,0.28,0.28,2523038
19-Nov-25,0.28,0.29,0.28,0.29,1950627
18-Nov-25,0.27,0.30,0.26,0.28,7890929
17-Nov-25,0.29,0.30,0.28,0.29,5327481
14-Nov-25,0.27,0.32,0.26,0.29,9968656
13-Nov-25,0.28,0.29,0.26,0.28,8650799

*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