Cotação atual, histórico e gráfico do papel: AMER3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/10/2021 | -4,80% | -1,70 | 33,72 | 35,40 | 31,88 | 35,41 | 382M | 39.140 |
| 21/10/2021 | -10,76% | -4,27 | 35,42 | 38,05 | 35,25 | 39,25 | 441M | 32.114 |
| 20/10/2021 | 1,69% | 0,66 | 39,69 | 39,46 | 39,27 | 40,39 | 529M | 25.716 |
| 19/10/2021 | -0,10% | -0,04 | 39,03 | 38,10 | 37,82 | 39,70 | 586M | 26.755 |
| 18/10/2021 | 4,33% | 1,62 | 39,07 | 38,30 | 37,20 | 39,88 | 949M | 48.418 |
| 15/10/2021 | 9,18% | 3,15 | 37,45 | 34,09 | 34,09 | 37,91 | 390M | 22.666 |
| 14/10/2021 | -1,52% | -0,53 | 34,30 | 35,07 | 33,42 | 35,50 | 168M | 16.224 |
| 13/10/2021 | 3,08% | 1,04 | 34,83 | 34,14 | 34,00 | 35,27 | 206M | 20.195 |
| 11/10/2021 | 0,15% | 0,05 | 33,79 | 33,59 | 32,55 | 34,55 | 185M | 16.480 |
| 08/10/2021 | 5,80% | 1,85 | 33,74 | 32,48 | 32,31 | 34,10 | 238M | 20.958 |
| 07/10/2021 | -2,54% | -0,83 | 31,89 | 32,70 | 31,75 | 33,81 | 327M | 28.092 |
|
|
| 06/10/2021 | 7,31% | 2,23 | 32,72 | 29,52 | 29,33 | 32,96 | 360M | 30.393 |
| 05/10/2021 | 3,81% | 1,12 | 30,49 | 29,70 | 29,48 | 31,27 | 269M | 22.294 |
| 04/10/2021 | -8,30% | -2,66 | 29,37 | 31,64 | 29,23 | 31,69 | 291M | 23.955 |
| 01/10/2021 | 3,59% | 1,11 | 32,03 | 31,00 | 30,70 | 32,14 | 119M | 12.250 |
| 30/09/2021 | -0,87% | -0,27 | 30,92 | 31,38 | 30,45 | 32,10 | 257M | 23.779 |
| 29/09/2021 | -0,45% | -0,14 | 31,19 | 31,83 | 31,16 | 33,35 | 247M | 21.308 |
| 28/09/2021 | -6,20% | -2,07 | 31,33 | 32,94 | 31,12 | 32,97 | 237M | 21.434 |
| 27/09/2021 | -2,45% | -0,84 | 33,40 | 34,43 | 33,00 | 34,61 | 138M | 13.107 |
| 24/09/2021 | -3,55% | -1,26 | 34,24 | 35,21 | 33,70 | 35,21 | 167M | 18.865 |
| 23/09/2021 | -2,63% | -0,96 | 35,50 | 36,69 | 35,23 | 37,03 | 312M | 18.758 |
| 22/09/2021 | -0,95% | -0,35 | 36,46 | 37,20 | 35,81 | 37,53 | 139M | 15.851 |
| 21/09/2021 | 3,81% | 1,35 | 36,81 | 36,01 | 35,26 | 37,79 | 171M | 17.485 |
| 20/09/2021 | -3,54% | -1,30 | 35,46 | 35,90 | 35,03 | 36,28 | 143M | 14.348 |
| 17/09/2021 | -2,65% | -1,00 | 36,76 | 37,72 | 36,31 | 37,95 | 237M | 19.669 |
| 16/09/2021 | -4,60% | -1,82 | 37,76 | 39,58 | 37,75 | 39,58 | 256M | 24.335 |
| 15/09/2021 | -4,00% | -1,65 | 39,58 | 41,25 | 39,03 | 41,93 | 214M | 19.004 |
| 14/09/2021 | -0,41% | -0,17 | 41,23 | 41,58 | 40,81 | 42,69 | 147M | 14.099 |
| 13/09/2021 | 4,81% | 1,90 | 41,40 | 40,42 | 39,80 | 41,95 | 220M | 21.175 |
| 10/09/2021 | -3,30% | -1,35 | 39,50 | 41,42 | 39,50 | 42,20 | 287M | 21.618 |
| 09/09/2021 | 1,84% | 0,74 | 40,85 | 40,50 | 38,81 | 41,00 | 229M | 21.044 |
| 08/09/2021 | -9,15% | -4,04 | 40,11 | 43,90 | 39,94 | 43,90 | 259M | 25.328 |
| 06/09/2021 | 5,42% | 2,27 | 44,15 | 41,78 | 41,47 | 44,15 | 125M | 11.211 |
| 03/09/2021 | 1,36% | 0,56 | 41,88 | 41,91 | 40,20 | 42,35 | 375M | 22.027 |
| 02/09/2021 | -4,04% | -1,74 | 41,32 | 43,01 | 41,00 | 43,30 | 156M | 18.226 |
| 01/09/2021 | 4,11% | 1,70 | 43,06 | 42,01 | 41,18 | 43,58 | 201M | 18.891 |
| 31/08/2021 | -4,24% | -1,83 | 41,36 | 43,19 | 41,36 | 44,29 | 402M | 25.266 |
| 30/08/2021 | 2,69% | 1,13 | 43,19 | 41,90 | 40,89 | 43,60 | 196M | 19.507 |
| 27/08/2021 | -2,71% | -1,17 | 42,06 | 43,27 | 41,71 | 43,60 | 235M | 18.938 |
| 26/08/2021 | 1,91% | 0,81 | 43,23 | 41,91 | 41,78 | 44,48 | 327M | 23.199 |
| 25/08/2021 | -1,35% | -0,58 | 42,42 | 43,05 | 40,83 | 44,00 | 205M | 21.559 |
| 24/08/2021 | 9,69% | 3,80 | 43,00 | 39,46 | 39,33 | 43,60 | 254M | 24.801 |
| 23/08/2021 | -4,25% | -1,74 | 39,20 | 41,30 | 39,10 | 41,77 | 187M | 19.963 |
| 20/08/2021 | 0,29% | 0,12 | 40,94 | 40,24 | 39,89 | 41,49 | 212M | 18.376 |
| 19/08/2021 | 2,23% | 0,89 | 40,82 | 39,15 | 38,45 | 41,32 | 236M | 27.631 |
| 18/08/2021 | -0,72% | -0,29 | 39,93 | 40,24 | 38,88 | 42,32 | 308M | 31.701 |
| 17/08/2021 | -1,95% | -0,80 | 40,22 | 40,99 | 39,00 | 41,46 | 228M | 23.716 |
| 16/08/2021 | -4,91% | -2,12 | 41,02 | 43,00 | 40,80 | 44,35 | 286M | 27.516 |
| 13/08/2021 | -7,88% | -3,69 | 43,14 | 47,49 | 41,42 | 47,49 | 491M | 31.832 |
| 12/08/2021 | 2,47% | 1,13 | 46,83 | 46,37 | 45,11 | 47,99 | 254M | 21.794 |
| 11/08/2021 | 1,22% | 0,55 | 45,70 | 45,36 | 44,67 | 45,80 | 146M | 13.428 |
| 10/08/2021 | -2,42% | -1,12 | 45,15 | 46,69 | 44,94 | 46,75 | 138M | 12.408 |
| 09/08/2021 | -0,49% | -0,23 | 46,27 | 46,19 | 45,77 | 47,03 | 165M | 16.269 |
| 06/08/2021 | -2,41% | -1,15 | 46,50 | 47,91 | 46,50 | 48,48 | 157M | 13.305 |
| 05/08/2021 | -0,29% | -0,14 | 47,65 | 48,10 | 47,10 | 49,51 | 148M | 13.298 |
| 04/08/2021 | -2,47% | -1,21 | 47,79 | 48,74 | 47,75 | 49,33 | 237M | 16.467 |
| 03/08/2021 | -4,43% | -2,27 | 49,00 | 50,70 | 48,73 | 51,20 | 271M | 19.923 |
| 02/08/2021 | 4,42% | 2,17 | 51,27 | 50,20 | 49,57 | 51,27 | 236M | 20.022 |
| 30/07/2021 | -5,38% | -2,79 | 49,10 | 51,70 | 49,10 | 51,90 | 214M | 13.857 |
| 29/07/2021 | -2,09% | -1,11 | 51,89 | 53,46 | 51,71 | 53,46 | 161M | 12.313 |
| 28/07/2021 | 2,18% | 1,13 | 53,00 | 52,15 | 51,57 | 54,20 | 200M | 14.877 |
| 27/07/2021 | -2,28% | -1,21 | 51,87 | 53,08 | 51,50 | 53,88 | 196M | 13.173 |
| 26/07/2021 | -5,18% | -2,90 | 53,08 | 56,00 | 53,08 | 56,20 | 259M | 16.390 |
| 23/07/2021 | -2,64% | -1,52 | 55,98 | 57,50 | 55,50 | 57,51 | 293M | 19.532 |
| 22/07/2021 | -0,61% | -0,35 | 57,50 | 58,15 | 56,65 | 58,95 | 232M | 15.871 |
| 21/07/2021 | -5,67% | -3,48 | 57,85 | 61,50 | 56,22 | 61,76 | 577M | 32.671 |
| 20/07/2021 | -0,95% | -0,59 | 61,33 | 62,40 | 60,30 | 63,20 | 375M | 22.207 |
| 19/07/2021 | - | - | 61,92 | 67,70 | 61,92 | 67,90 | 534M | 23.150 |
Date,Open,High,Low,Close,Volume
22-Oct-21,35.40,35.41,31.88,33.72,382075419
21-Oct-21,38.05,39.25,35.25,35.42,440577157
20-Oct-21,39.46,40.39,39.27,39.69,529413856
19-Oct-21,38.10,39.70,37.82,39.03,586248689
18-Oct-21,38.30,39.88,37.20,39.07,949269562
15-Oct-21,34.09,37.91,34.09,37.45,390170685
14-Oct-21,35.07,35.50,33.42,34.30,167928390
13-Oct-21,34.14,35.27,34.00,34.83,206445938
11-Oct-21,33.59,34.55,32.55,33.79,184953035
08-Oct-21,32.48,34.10,32.31,33.74,237510254
07-Oct-21,32.70,33.81,31.75,31.89,326737788
06-Oct-21,29.52,32.96,29.33,32.72,360411476
05-Oct-21,29.70,31.27,29.48,30.49,269266640
04-Oct-21,31.64,31.69,29.23,29.37,291165151
01-Oct-21,31.00,32.14,30.70,32.03,118786821
30-Sep-21,31.38,32.10,30.45,30.92,256651498
29-Sep-21,31.83,33.35,31.16,31.19,246673835
28-Sep-21,32.94,32.97,31.12,31.33,237004819
27-Sep-21,34.43,34.61,33.00,33.40,137737582
24-Sep-21,35.21,35.21,33.70,34.24,166561016
23-Sep-21,36.69,37.03,35.23,35.50,311740976
22-Sep-21,37.20,37.53,35.81,36.46,139459897
21-Sep-21,36.01,37.79,35.26,36.81,171159643
20-Sep-21,35.90,36.28,35.03,35.46,142841891
17-Sep-21,37.72,37.95,36.31,36.76,236940242
16-Sep-21,39.58,39.58,37.75,37.76,255951724
15-Sep-21,41.25,41.93,39.03,39.58,214351760
14-Sep-21,41.58,42.69,40.81,41.23,146820075
13-Sep-21,40.42,41.95,39.80,41.40,220311996
10-Sep-21,41.42,42.20,39.50,39.50,286996457
09-Sep-21,40.50,41.00,38.81,40.85,228858535
08-Sep-21,43.90,43.90,39.94,40.11,259388084
06-Sep-21,41.78,44.15,41.47,44.15,124914024
03-Sep-21,41.91,42.35,40.20,41.88,374890690
02-Sep-21,43.01,43.30,41.00,41.32,156039757
01-Sep-21,42.01,43.58,41.18,43.06,200702022
31-Aug-21,43.19,44.29,41.36,41.36,401582185
30-Aug-21,41.90,43.60,40.89,43.19,195686325
27-Aug-21,43.27,43.60,41.71,42.06,234575684
26-Aug-21,41.91,44.48,41.78,43.23,327034502
25-Aug-21,43.05,44.00,40.83,42.42,204592443
24-Aug-21,39.46,43.60,39.33,43.00,253983513
23-Aug-21,41.30,41.77,39.10,39.20,186934869
20-Aug-21,40.24,41.49,39.89,40.94,212264671
19-Aug-21,39.15,41.32,38.45,40.82,235687576
18-Aug-21,40.24,42.32,38.88,39.93,308214564
17-Aug-21,40.99,41.46,39.00,40.22,228175562
16-Aug-21,43.00,44.35,40.80,41.02,285916100
13-Aug-21,47.49,47.49,41.42,43.14,491339002
12-Aug-21,46.37,47.99,45.11,46.83,253778804
11-Aug-21,45.36,45.80,44.67,45.70,146075740
10-Aug-21,46.69,46.75,44.94,45.15,137541977
09-Aug-21,46.19,47.03,45.77,46.27,164928959
06-Aug-21,47.91,48.48,46.50,46.50,157488730
05-Aug-21,48.10,49.51,47.10,47.65,148063756
04-Aug-21,48.74,49.33,47.75,47.79,237334398
03-Aug-21,50.70,51.20,48.73,49.00,271246669
02-Aug-21,50.20,51.27,49.57,51.27,236007874
30-Jul-21,51.70,51.90,49.10,49.10,213680317
29-Jul-21,53.46,53.46,51.71,51.89,160713998
28-Jul-21,52.15,54.20,51.57,53.00,199522643
27-Jul-21,53.08,53.88,51.50,51.87,196316619
26-Jul-21,56.00,56.20,53.08,53.08,259216415
23-Jul-21,57.50,57.51,55.50,55.98,293213251
22-Jul-21,58.15,58.95,56.65,57.50,232255748
21-Jul-21,61.50,61.76,56.22,57.85,577240091
20-Jul-21,62.40,63.20,60.30,61.33,375144757
19-Jul-21,67.70,67.90,61.92,61.92,533860502
*exoneração de responsabilidade e termos de uso