ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: AMBP3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/2025-0,58%-0,70120,20120,90119,47122,714M222
20/01/2025-2,74%-3,40120,90125,20120,90126,284M209
17/01/20250,45%0,56124,30124,11121,87125,346M307
16/01/20253,12%3,74123,74120,00117,48123,748M314
15/01/2025-2,43%-2,99120,00124,00120,00127,3311M441
14/01/20252,49%2,99122,99123,77116,50124,6813M720
13/01/2025-0,21%-0,25120,00124,68118,86125,9511M637
10/01/20252,82%3,30120,25116,95116,95131,0719M857
09/01/20258,89%9,55116,95107,40106,99117,799M369
08/01/2025-4,44%-4,99107,40110,64102,00111,9311M742
07/01/2025-3,11%-3,61112,39116,41109,83117,6611M550
06/01/2025-2,41%-2,87116,00118,87115,23123,5715M645
03/01/2025-1,35%-1,63118,87118,99111,75119,0565M693
02/01/2025-7,31%-9,50120,50124,24119,80129,9910M524
30/12/2024-3,68%-4,96130,00139,90118,06139,9019M402
27/12/20241,22%1,63134,96133,13122,77134,9622M717
26/12/2024-4,76%-6,67133,33144,99125,00144,9923M330
23/12/202410,24%13,00140,00120,00115,00140,7628M431
20/12/2024-20,62%-33,00127,00159,99127,00159,99245M754
19/12/2024-20,00%-40,00160,00192,00160,00199,8752M1.058
18/12/2024-12,66%-28,99200,00221,01196,65224,6872M487
17/12/2024-13,59%-36,01228,99228,99228,99228,9919M127
16/12/2024-1,31%-3,51265,00265,00265,00265,0011M92
13/12/202423,19%50,55268,51223,76223,76268,5168M448
12/12/202411,49%22,46217,96191,00191,00219,55182M724
11/12/202441,41%57,25195,50160,00143,56197,2082M2.836
10/12/2024-1,25%-1,75138,25141,94130,31145,9034M1.708
09/12/2024-4,51%-6,61140,00153,38140,00158,7063M2.606
06/12/2024-2,91%-4,39146,61157,94146,61157,9422M665
05/12/2024-3,34%-5,22151,00155,20145,81158,7831M1.142
04/12/2024-3,40%-5,50156,22156,98151,00161,5016M394
03/12/2024-0,85%-1,39161,72163,11134,68163,1247M913
02/12/20241,32%2,12163,11165,00159,22168,1120M899
29/11/20240,94%1,50160,99159,00158,02162,7211M417
28/11/2024-2,62%-4,29159,49162,01159,03170,9622M909
27/11/2024-0,73%-1,21163,78165,25161,10169,7521M801
26/11/2024-0,31%-0,51164,99163,67163,43173,5927M1.021
25/11/2024-2,65%-4,50165,50165,90162,25173,0042M1.432
22/11/2024-7,61%-14,00170,00185,04164,02188,7124M644
21/11/2024-3,13%-5,95184,00189,95184,00194,7529M552
19/11/202417,04%27,65189,95164,08162,10192,0038M1.253
18/11/2024-3,57%-6,01162,30170,10162,30172,3228M1.007
14/11/20248,13%12,66168,31160,00157,12169,7036M1.308
13/11/20243,72%5,58155,65152,00150,37163,9524M1.017
12/11/2024-9,05%-14,93150,07164,00150,07169,8445M1.564
11/11/20244,43%7,00165,00157,50156,01165,0025M923
08/11/20245,74%8,58158,00151,00144,64160,0032M1.269
07/11/20242,34%3,42149,42145,99145,06160,0034M1.408
06/11/20248,47%11,40146,00133,00132,27146,0018M866
05/11/20247,15%8,98134,60126,50125,90134,6027M1.256
04/11/2024-0,93%-1,18125,62127,50124,13130,8820M1.083
01/11/2024-1,93%-2,50126,80129,67120,05130,7830M1.337
31/10/2024-4,04%-5,45129,30135,00129,30136,3934M899
30/10/20243,70%4,81134,75132,30130,25137,6027M1.273
29/10/2024-1,86%-2,46129,94133,39128,64133,5317M844
28/10/20240,65%0,85132,40133,51131,11134,469M477
25/10/20240,37%0,49131,55132,60130,25137,0020M999
24/10/2024-0,71%-0,94131,06131,75126,70133,5022M807
23/10/2024-0,98%-1,30132,00133,50127,79135,3318M712
22/10/2024-2,15%-2,93133,30138,09133,03138,1015M753
21/10/20241,79%2,40136,23135,01133,50140,3621M851
18/10/20240,75%0,99133,83131,35128,00136,3035M1.512
17/10/2024-3,74%-5,16132,84138,00127,02138,9930M1.452
16/10/2024-2,69%-3,81138,00141,81138,00146,0031M1.317
15/10/20246,44%8,58141,81133,23132,70145,8833M1.619
14/10/20240,17%0,22133,23136,00129,08138,8827M1.349
11/10/20244,90%6,21133,01128,24126,44138,0079M1.344
10/10/2024-0,94%-1,20126,80127,49122,55129,9315M630
09/10/20242,40%3,00128,00128,01119,65128,0118M841
08/10/2024-0,45%-0,56125,00126,21125,00136,4122M1.211
07/10/2024-6,99%-9,44125,56131,50125,56138,9928M1.236
04/10/2024-9,40%-14,00135,00147,00135,00148,7220M706
03/10/20246,53%9,13149,00136,48131,77150,0028M1.108
02/10/20243,61%4,87139,87138,00136,00147,4363M2.212
01/10/2024-1,46%-2,00135,00124,99107,50135,0035M693
30/09/20241,86%2,50137,00134,68134,50149,7429M718
27/09/202424,54%26,50134,50107,50106,10134,5070M2.971
26/09/20244,66%4,81108,00105,00100,00108,9842M1.854
25/09/202410,99%10,22103,1993,8493,51103,2259M2.590
24/09/202416,21%12,9792,9780,6880,6894,4496M3.331
23/09/20246,67%5,0080,0075,8775,2683,5091M1.516
20/09/20241,50%1,1175,0073,0368,2675,0075M1.608
19/09/20245,81%4,0673,8969,3769,3776,0947M1.807
18/09/20240,49%0,3469,8368,9768,2472,1052M1.136
17/09/2024-0,71%-0,5069,4968,9068,6571,9013M1.100
16/09/20243,69%2,4969,9968,6967,7770,8719M1.248
13/09/20240,75%0,5067,5070,9964,8070,9928M1.353
12/09/2024-1,03%-0,7067,0066,7965,2967,6032M1.157
11/09/2024-3,01%-2,1067,7069,0164,4071,9117M1.302
10/09/20245,76%3,8069,8064,4963,6770,1417M1.372
09/09/20240,17%0,1166,0065,0063,0066,5013M956
06/09/20242,97%1,9065,8964,0062,5766,0014M1.029
05/09/2024-2,96%-1,9563,9964,9460,4064,9415M826
04/09/20244,67%2,9465,9461,9961,4766,8721M1.509
03/09/2024-4,98%-3,3063,0069,0063,0069,0020M1.271
02/09/2024-6,96%-4,9666,3070,9863,9672,0437M2.557
30/08/20241,54%1,0871,2670,1968,6174,6254M2.510
29/08/20243,15%2,1470,1868,5165,2072,9639M2.722
28/08/2024-16,00%-12,9668,0479,0068,0180,0948M2.911
27/08/2024-11,79%-10,8381,0089,8381,0091,6644M2.537
26/08/20244,09%3,6191,8387,1586,0093,0649M2.740
23/08/202410,14%8,1288,2280,0079,2090,8066M2.325
22/08/2024-4,59%-3,8580,1083,4978,2483,5026M1.553
21/08/20241,41%1,1783,9582,3980,8485,6438M2.298
20/08/20246,54%5,0882,7874,7272,5188,6850M2.744
19/08/2024-0,35%-0,2777,7081,5069,6181,5057M2.811
16/08/2024-6,05%-5,0277,9798,5077,9798,5054M2.326
15/08/202418,64%13,0482,9967,0065,1182,9980M4.000
14/08/2024-11,46%-9,0569,9575,0067,5678,50100M3.877
13/08/2024-27,71%-30,2879,00103,1671,00111,53296M11.871
12/08/202412,25%11,93109,28100,1397,35115,30218M8.534
09/08/202418,26%15,0397,3581,1479,3297,35275M10.846
08/08/20246,91%5,3282,3274,9059,6186,86284M13.455
07/08/20240,92%0,7077,0080,1562,0087,59355M13.725
06/08/202413,37%9,0076,3065,5165,5177,00233M12.574
05/08/20240,60%0,4067,3065,8059,5972,37480M20.175
02/08/202428,90%15,0066,9052,7751,7866,90477M23.176
01/08/20242,67%1,3551,9050,5550,1153,44298M18.074
31/07/202420,36%8,5550,5542,4941,7754,28420M30.264
30/07/20244,56%1,8342,0039,0036,0142,00261M22.272
29/07/2024-8,43%-3,7040,1741,1040,1743,46211M17.060
26/07/202424,24%8,5643,8736,7635,9443,87221M17.603
25/07/20240,91%0,3235,3135,0031,5135,49278M22.194
24/07/20245,81%1,9234,9932,9832,1635,43164M15.760
23/07/202410,23%3,0733,0733,0030,5933,07208M15.313
22/07/202410,62%2,8830,0028,2527,5730,00205M15.593
19/07/202412,58%3,0327,1224,9224,5427,12110M9.321
18/07/20240,38%0,0924,0924,0523,3124,50146M11.704
17/07/20244,85%1,1124,0022,9822,7724,29101M9.801
16/07/20246,76%1,4522,8921,2920,8823,17145M16.528
15/07/20242,10%0,4421,4422,2720,0522,29110M11.333
12/07/2024-5,83%-1,3021,0021,8117,3821,90226M22.062
11/07/20245,49%1,1622,3022,9221,6023,49146M15.611
10/07/2024--21,1420,1620,0221,7998M9.316


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar