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: AMER3

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
04/11/20242,87%0,103,583,533,483,6221M6.201
01/11/2024-5,95%-0,223,483,733,453,7411M3.784
31/10/2024-4,64%-0,183,703,893,703,908M2.037
30/10/20240,52%0,023,883,853,854,1119M4.642
29/10/2024-0,52%-0,023,863,903,833,932M893
28/10/20240,52%0,023,883,863,863,957M1.987
25/10/20242,12%0,083,863,733,733,915M1.502
24/10/20240,27%0,013,783,793,693,796M1.516
23/10/2024-1,82%-0,073,773,843,773,843M1.225
22/10/2024-0,78%-0,033,843,903,813,908M2.694
21/10/20240,52%0,023,873,863,833,944M1.451
18/10/2024-2,53%-0,103,853,943,843,945M1.452
17/10/20243,67%0,143,953,793,743,956M2.289
16/10/2024-1,80%-0,073,813,883,783,895M1.561
15/10/2024-2,27%-0,093,883,993,824,0210M2.720
14/10/2024-4,57%-0,193,974,163,914,1614M3.464
11/10/20244,79%0,194,163,973,914,1710M1.824
10/10/20243,39%0,133,973,823,763,9712M2.630
09/10/2024-4,95%-0,203,844,003,804,019M2.770
08/10/2024-2,65%-0,114,044,114,004,168M2.167
07/10/2024-4,16%-0,184,154,354,134,465M1.646
04/10/20240,46%0,024,334,304,214,385M1.278
03/10/2024-3,36%-0,154,314,454,254,477M2.098
02/10/2024-2,19%-0,104,464,624,444,658M1.963
01/10/2024-1,94%-0,094,564,694,354,7719M3.387
30/09/2024-9,71%-0,504,655,124,655,1715M4.294
27/09/20240,00%0,005,155,125,105,248M1.469
26/09/2024-3,20%-0,175,155,305,095,3611M1.840
25/09/2024-4,14%-0,235,325,675,305,6711M1.936
24/09/20242,21%0,125,555,555,455,6412M1.698
23/09/2024-6,06%-0,355,435,805,425,8814M2.116
20/09/2024-7,22%-0,455,786,225,706,2820M2.712
19/09/2024-4,45%-0,296,236,526,196,5815M2.233
18/09/2024-0,91%-0,066,526,576,486,6118M1.657
17/09/2024-0,75%-0,056,586,616,506,6422M2.796
16/09/20240,76%0,056,636,596,536,6919M2.326
13/09/2024-0,90%-0,066,586,706,556,7231M2.929
12/09/20240,76%0,056,646,626,566,7416M2.382
11/09/20240,15%0,016,596,596,506,7424M2.871
10/09/2024-4,50%-0,316,586,956,537,0592M7.271
09/09/20243,77%0,256,896,786,636,8926M4.090
06/09/20240,76%0,056,646,646,597,1454M6.542
05/09/20241,23%0,086,596,606,516,8449M5.677
04/09/20241,09%0,076,516,706,506,9469M8.203
03/09/2024-7,74%-0,546,447,186,447,18110M15.103
02/09/202420,97%1,216,985,775,777,25120M20.348
30/08/2024-3,83%-0,235,776,095,766,2264M11.492
29/08/2024-15,49%-1,106,007,096,007,33148M22.068
28/08/20241,43%0,107,107,066,727,58104M18.354
27/08/202413.900,00%6,957,005,405,407,65102M25.277
26/08/2024-16,67%-0,010,050,060,050,0722M17.097
23/08/2024-14,29%-0,010,060,070,050,0854M25.528
22/08/2024-12,50%-0,010,070,080,070,0946M17.852
21/08/2024-11,11%-0,010,080,090,070,1049M16.790
20/08/2024-10,00%-0,010,090,100,090,1130M15.715
19/08/2024-28,57%-0,040,100,140,090,1592M31.598
16/08/20240,00%0,000,140,150,130,1665M24.464
15/08/2024-57,58%-0,190,140,100,090,16174M46.710
14/08/2024-19,51%-0,080,330,370,330,3794M19.508
13/08/2024-10,87%-0,050,410,440,410,4666M7.255
12/08/2024-14,81%-0,080,460,460,420,5466M9.412
09/08/2024-8,47%-0,050,540,590,540,5931M4.534
08/08/2024-1,67%-0,010,590,590,580,618M1.278
07/08/20240,00%0,000,600,600,580,6110M7.319
06/08/2024-1,64%-0,010,600,600,590,639M2.484
05/08/2024-1,61%-0,010,610,580,570,6311M1.985
02/08/20240,00%0,000,620,630,610,6611M2.066
01/08/202412,73%0,070,620,550,550,6418M3.447
31/07/2024-11,29%-0,070,550,580,550,5923M4.592
30/07/2024-1,59%-0,010,620,640,590,6520M2.993
29/07/2024-10,00%-0,070,630,700,630,7222M4.437
26/07/2024-7,89%-0,060,700,770,700,8133M4.731
25/07/20240,00%0,000,760,760,750,7918M2.282
24/07/2024-2,56%-0,020,760,800,750,8327M3.589
23/07/20241,30%0,010,780,770,770,8748M8.717
22/07/202410,00%0,070,770,710,700,7821M16.284
19/07/2024-6,67%-0,050,700,780,680,7822M5.850
18/07/20242,74%0,020,750,780,740,8026M4.608
17/07/20248,96%0,060,730,680,660,7535M7.839
16/07/20248,06%0,050,670,620,620,6835M5.462
15/07/2024-10,14%-0,070,620,670,610,6932M5.850
12/07/2024-10,39%-0,080,690,770,690,7944M6.677
11/07/20241,32%0,010,770,830,760,8648M16.455
10/07/202410,14%0,070,760,750,730,8893M15.099
09/07/202438,00%0,190,690,500,500,6949M10.845
08/07/202411,11%0,050,500,460,460,5016M3.879
05/07/202412,50%0,050,450,400,400,4920M3.147
04/07/20242,56%0,010,400,400,390,428M1.568
03/07/20240,00%0,000,390,400,390,427M1.457
02/07/2024-2,50%-0,010,390,410,390,415M1.598
01/07/20242,56%0,010,400,390,380,416M2.773
28/06/2024-2,50%-0,010,390,400,380,406M1.562
27/06/20240,00%0,000,400,410,390,414M1.136
26/06/2024-2,44%-0,010,400,400,390,426M2.043
25/06/20240,00%0,000,410,420,390,436M1.409
24/06/20242,50%0,010,410,410,400,446M2.234
21/06/20240,00%0,000,400,400,390,412M980
20/06/2024-2,44%-0,010,400,420,390,438M1.504
19/06/2024-2,38%-0,010,410,430,410,434M1.051
18/06/2024-2,33%-0,010,420,420,410,455M1.853
17/06/20247,50%0,030,430,390,380,449M1.519
14/06/20242,56%0,010,400,400,380,416M1.215
13/06/20248,33%0,030,390,360,350,4522M5.546
12/06/20240,00%0,000,360,360,350,374M2.143
11/06/20245,88%0,020,360,350,340,365M1.130
10/06/20240,00%0,000,340,350,340,353M1.233
07/06/2024-8,11%-0,030,340,370,340,377M2.326
06/06/20240,00%0,000,370,380,360,396M2.044
05/06/20242,78%0,010,370,370,360,395M1.968
04/06/2024-12,20%-0,050,360,410,340,4123M5.606
03/06/2024-10,87%-0,050,410,460,410,4715M3.691
31/05/2024-11,54%-0,060,460,520,460,5326M3.684
29/05/2024-1,89%-0,010,520,530,520,535M1.326
28/05/2024-3,64%-0,020,530,550,530,5511M1.219
27/05/20240,00%0,000,550,550,530,5612M1.528
24/05/20245,77%0,030,550,520,510,5514M1.406
23/05/2024-1,89%-0,010,520,530,510,5510M1.167
22/05/20240,00%0,000,530,540,530,5612M2.333
21/05/20240,00%0,000,530,540,530,555M1.415
20/05/20240,00%0,000,530,530,520,543M1.385
17/05/20240,00%0,000,530,530,530,542M1.374
16/05/20240,00%0,000,530,540,530,554M1.491
15/05/2024-1,85%-0,010,530,530,530,569M3.585
14/05/20241,89%0,010,540,530,530,542M1.620
13/05/20240,00%0,000,530,530,530,543M1.649
10/05/20240,00%0,000,530,540,530,556M1.470
09/05/2024-1,85%-0,010,530,540,530,545M2.027
08/05/20240,00%0,000,540,540,530,554M1.937
07/05/20240,00%0,000,540,550,540,564M2.174
06/05/20240,00%0,000,540,550,540,552M2.044
03/05/2024-3,57%-0,020,540,570,540,5812M2.295
02/05/20240,00%0,000,560,570,560,587M1.565
30/04/20241,82%0,010,560,550,540,589M2.282
29/04/2024--0,550,560,550,576M2.152


*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

© 2017-2024 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