Cotação atual, histórico e gráfico do papel: AMER3

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 AMER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	1,65%	0,38	23,47	23,45	22,80	23,67	170M	17.435
19/05/2022	0,61%	0,14	23,09	22,91	22,75	23,59	135M	17.045
18/05/2022	-0,30%	-0,07	22,95	22,94	22,56	23,50	237M	21.590
17/05/2022	-2,70%	-0,64	23,02	24,19	23,02	24,25	197M	19.907
16/05/2022	2,65%	0,61	23,66	23,10	22,20	23,96	173M	19.355
13/05/2022	1,68%	0,38	23,05	22,93	22,74	24,62	276M	27.959
12/05/2022	4,95%	1,07	22,67	21,17	21,01	23,26	319M	24.363
11/05/2022	0,79%	0,17	21,60	21,00	20,92	22,13	161M	20.445
10/05/2022	2,73%	0,57	21,43	21,23	20,28	22,03	163M	20.488
09/05/2022	-6,79%	-1,52	20,86	21,93	20,71	22,11	155M	19.045
06/05/2022	-3,91%	-0,91	22,38	23,29	22,29	23,40	153M	18.474

05/05/2022	-7,17%	-1,80	23,29	24,40	22,92	24,43	153M	18.566
04/05/2022	7,54%	1,76	25,09	23,06	22,52	25,22	234M	25.013
03/05/2022	-2,83%	-0,68	23,33	24,15	22,97	24,15	124M	16.128
02/05/2022	0,04%	0,01	24,01	23,99	23,22	24,21	160M	19.511
29/04/2022	-4,80%	-1,21	24,00	25,62	23,92	25,97	155M	14.166
28/04/2022	0,76%	0,19	25,21	25,31	24,43	25,93	129M	13.179
27/04/2022	-0,08%	-0,02	25,02	25,52	24,96	26,89	204M	18.968
26/04/2022	-5,12%	-1,35	25,04	26,12	24,75	26,48	204M	21.713
25/04/2022	-1,05%	-0,28	26,39	26,50	26,02	27,06	129M	14.943
22/04/2022	-2,09%	-0,57	26,67	27,00	26,33	27,42	128M	16.907
20/04/2022	-2,75%	-0,77	27,24	28,11	27,05	28,45	155M	18.819
19/04/2022	-1,23%	-0,35	28,01	28,01	27,56	28,55	91M	11.587
18/04/2022	0,75%	0,21	28,36	28,17	27,66	28,73	120M	12.240
14/04/2022	-3,73%	-1,09	28,15	29,06	28,01	29,32	154M	15.151
13/04/2022	1,88%	0,54	29,24	29,10	28,34	30,30	244M	27.544
12/04/2022	2,14%	0,60	28,70	28,83	28,40	29,90	275M	26.897
11/04/2022	-1,68%	-0,48	28,10	28,05	27,54	28,94	161M	21.323
08/04/2022	-7,72%	-2,39	28,58	30,65	28,40	30,70	316M	33.610
07/04/2022	2,38%	0,72	30,97	30,27	29,62	31,45	207M	24.894
06/04/2022	-3,39%	-1,06	30,25	30,69	29,01	30,87	327M	40.152
05/04/2022	-6,26%	-2,09	31,31	33,25	31,05	34,19	251M	32.622
04/04/2022	-1,76%	-0,60	33,40	34,20	33,20	34,50	186M	20.122
01/04/2022	4,13%	1,35	34,00	32,95	32,95	34,23	321M	38.597
31/03/2022	-5,50%	-1,90	32,65	34,66	32,32	34,89	265M	25.829
30/03/2022	-0,29%	-0,10	34,55	34,42	33,83	35,25	270M	33.074
29/03/2022	8,42%	2,69	34,65	33,00	32,74	35,20	449M	50.885
28/03/2022	-0,99%	-0,32	31,96	32,50	31,38	32,52	128M	18.110
25/03/2022	6,18%	1,88	32,28	30,20	30,20	32,91	446M	41.500
24/03/2022	6,03%	1,73	30,40	28,75	28,17	30,50	267M	28.169
23/03/2022	1,24%	0,35	28,67	28,15	27,50	28,78	150M	19.939
22/03/2022	6,67%	1,77	28,32	26,75	26,75	28,46	174M	26.651
21/03/2022	-1,52%	-0,41	26,55	26,69	26,10	27,27	117M	18.974
18/03/2022	9,46%	2,33	26,96	24,54	24,16	27,09	243M	26.332
17/03/2022	0,90%	0,22	24,63	24,35	23,80	24,88	218M	23.296
16/03/2022	4,99%	1,16	24,41	23,42	23,32	24,56	189M	24.364
15/03/2022	-2,52%	-0,60	23,25	23,55	23,09	24,26	147M	24.328
14/03/2022	-4,14%	-1,03	23,85	24,97	23,82	25,18	139M	22.257
11/03/2022	-6,82%	-1,82	24,88	27,05	24,80	27,63	201M	22.148
10/03/2022	-2,94%	-0,81	26,70	27,54	26,11	27,54	166M	20.677
09/03/2022	2,15%	0,58	27,51	27,29	27,20	28,40	210M	23.749
08/03/2022	-0,30%	-0,08	26,93	27,50	26,26	28,00	271M	35.953
07/03/2022	-10,24%	-3,08	27,01	29,89	26,91	29,94	301M	32.595
04/03/2022	-3,25%	-1,01	30,09	31,12	29,68	31,68	195M	25.783
03/03/2022	-4,16%	-1,35	31,10	32,45	31,05	32,86	200M	19.988
02/03/2022	6,39%	1,95	32,45	30,50	30,10	32,75	178M	19.056
25/02/2022	0,99%	0,30	30,50	30,42	29,00	30,57	348M	31.358
24/02/2022	1,72%	0,51	30,20	28,11	27,51	30,61	220M	27.479
23/02/2022	-0,34%	-0,10	29,69	30,15	29,53	32,24	381M	36.512
22/02/2022	-5,40%	-1,70	29,79	31,52	29,79	31,66	322M	28.746
21/02/2022	-6,61%	-2,23	31,49	32,50	31,35	32,60	148M	16.909
18/02/2022	-1,63%	-0,56	33,72	34,60	33,33	34,81	114M	13.921
17/02/2022	-3,27%	-1,16	34,28	35,60	33,92	36,18	158M	13.963
16/02/2022	-1,17%	-0,42	35,44	35,96	35,30	36,35	166M	21.683
15/02/2022	6,35%	2,14	35,86	34,09	34,09	35,96	236M	21.846
14/02/2022	3,63%	1,18	33,72	32,56	32,30	34,07	141M	18.020
11/02/2022	-4,15%	-1,41	32,54	33,97	32,00	34,18	214M	22.376
10/02/2022	-0,24%	-0,08	33,95	34,07	33,40	34,66	249M	24.712
09/02/2022	2,28%	0,76	34,03	33,22	33,08	34,29	155M	19.717
08/02/2022	3,32%	1,07	33,27	32,07	31,12	33,53	216M	23.124
07/02/2022	0,16%	0,05	32,20	32,30	31,73	32,76	126M	14.551
04/02/2022	0,47%	0,15	32,15	32,16	30,53	32,21	220M	25.551
03/02/2022	2,53%	0,79	32,00	31,36	30,67	32,37	214M	20.368
02/02/2022	0,39%	0,12	31,21	31,33	30,58	32,44	231M	23.081
01/02/2022	-1,96%	-0,62	31,09	31,52	30,47	32,00	236M	21.889
31/01/2022	0,96%	0,30	31,71	31,51	31,28	32,19	220M	17.058
28/01/2022	-6,15%	-2,06	31,41	33,45	31,37	33,45	328M	31.647
27/01/2022	-1,73%	-0,59	33,47	34,69	33,35	34,69	247M	26.112
26/01/2022	-3,51%	-1,24	34,06	35,57	33,83	36,03	334M	31.306
25/01/2022	3,01%	1,03	35,30	33,76	33,12	35,30	345M	38.760
24/01/2022	-2,00%	-0,70	34,27	35,10	33,53	35,22	346M	35.882
21/01/2022	2,31%	0,79	34,97	34,10	33,54	35,50	828M	38.889
20/01/2022	2,95%	0,98	34,18	33,22	33,00	35,06	345M	34.072
19/01/2022	9,90%	2,99	33,20	30,76	30,72	33,76	379M	34.087
18/01/2022	-0,85%	-0,26	30,21	30,25	29,66	31,17	120M	15.511
17/01/2022	0,53%	0,16	30,47	30,29	29,95	30,93	83M	10.865
14/01/2022	2,43%	0,72	30,31	29,52	29,04	30,59	127M	17.404
13/01/2022	0,37%	0,11	29,59	29,28	28,73	29,72	170M	21.053
12/01/2022	5,10%	1,43	29,48	28,06	27,89	30,05	290M	26.812
11/01/2022	3,35%	0,91	28,05	27,00	26,86	28,68	260M	30.956
10/01/2022	-2,02%	-0,56	27,14	27,30	26,44	27,94	319M	32.736
07/01/2022	-5,33%	-1,56	27,70	28,90	27,40	28,99	220M	29.803
06/01/2022	2,24%	0,64	29,26	28,78	28,02	29,45	137M	17.451
05/01/2022	-4,47%	-1,34	28,62	29,99	28,45	30,08	158M	23.730
04/01/2022	-3,42%	-1,06	29,96	31,03	29,84	31,97	165M	21.564
03/01/2022	-1,77%	-0,56	31,02	31,31	29,31	31,64	232M	28.183
30/12/2021	1,81%	0,56	31,58	31,10	31,02	32,78	336M	18.592
29/12/2021	-0,03%	-0,01	31,02	31,02	30,52	31,68	84M	11.681
28/12/2021	-2,73%	-0,87	31,03	32,03	30,85	32,29	96M	11.953
27/12/2021	3,81%	1,17	31,90	30,73	30,66	32,55	129M	15.757
23/12/2021	0,36%	0,11	30,73	30,59	29,68	31,19	85M	9.229
22/12/2021	-0,58%	-0,18	30,62	31,10	30,28	31,54	102M	14.376
21/12/2021	-0,93%	-0,29	30,80	31,62	29,68	31,71	154M	15.982
20/12/2021	-0,73%	-0,23	31,09	30,31	30,31	31,79	106M	12.177
17/12/2021	0,32%	0,10	31,32	30,44	29,91	32,06	262M	28.518
16/12/2021	8,93%	2,56	31,22	28,66	28,61	31,93	561M	44.441
15/12/2021	7,46%	1,99	28,66	26,80	25,78	28,92	320M	39.607
14/12/2021	-2,02%	-0,55	26,67	27,75	26,42	27,95	193M	22.754
13/12/2021	-4,49%	-1,28	27,22	28,80	27,22	29,20	168M	17.949
10/12/2021	1,89%	0,53	28,50	28,68	27,95	29,29	161M	16.230
09/12/2021	-8,56%	-2,62	27,97	30,20	27,78	30,50	202M	17.896
08/12/2021	2,65%	0,79	30,59	29,80	28,37	30,87	226M	25.297
07/12/2021	-0,10%	-0,03	29,80	30,21	29,40	30,56	177M	17.737
06/12/2021	7,26%	2,02	29,83	28,20	27,76	29,98	200M	20.800
03/12/2021	1,35%	0,37	27,81	27,48	27,34	28,79	227M	27.612
02/12/2021	-3,00%	-0,85	27,44	28,56	26,58	28,97	249M	27.356
01/12/2021	-6,70%	-2,03	28,29	31,21	28,25	31,35	224M	21.486
30/11/2021	-3,59%	-1,13	30,32	30,94	29,68	31,45	194M	16.597
29/11/2021	3,25%	0,99	31,45	31,17	30,17	31,96	167M	20.572
26/11/2021	-6,22%	-2,02	30,46	31,40	30,12	31,71	174M	20.259
25/11/2021	1,56%	0,50	32,48	31,72	31,72	33,32	139M	18.494
24/11/2021	2,21%	0,69	31,98	30,80	29,78	32,68	241M	30.390
23/11/2021	-0,22%	-0,07	31,29	31,63	29,96	31,77	173M	23.249
22/11/2021	-6,58%	-2,21	31,36	33,62	31,26	34,10	167M	21.507
19/11/2021	0,57%	0,19	33,57	33,75	33,15	34,80	211M	23.032
18/11/2021	0,42%	0,14	33,38	33,60	32,86	34,18	174M	19.589
17/11/2021	-2,58%	-0,88	33,24	34,78	32,16	35,18	261M	35.713
16/11/2021	-8,77%	-3,28	34,12	37,99	33,57	38,22	349M	41.300
12/11/2021	5,83%	2,06	37,40	37,25	36,66	39,46	630M	46.466
11/11/2021	2,67%	0,92	35,34	34,80	34,21	36,41	188M	15.562
10/11/2021	-2,16%	-0,76	34,42	35,13	34,17	36,54	273M	24.685
09/11/2021	7,65%	2,50	35,18	33,06	33,01	35,77	308M	22.730
08/11/2021	-6,49%	-2,27	32,68	34,39	32,31	34,68	214M	22.381
05/11/2021	-	-	34,95	33,14	33,14	35,22	280M	26.419

Date,Open,High,Low,Close,Volume
20-May-22,23.45,23.67,22.80,23.47,170006475
19-May-22,22.91,23.59,22.75,23.09,134920453
18-May-22,22.94,23.50,22.56,22.95,236561952
17-May-22,24.19,24.25,23.02,23.02,197343494
16-May-22,23.10,23.96,22.20,23.66,173016903
13-May-22,22.93,24.62,22.74,23.05,276346961
12-May-22,21.17,23.26,21.01,22.67,319442673
11-May-22,21.00,22.13,20.92,21.60,160605664
10-May-22,21.23,22.03,20.28,21.43,162548754
09-May-22,21.93,22.11,20.71,20.86,155145110
06-May-22,23.29,23.40,22.29,22.38,152670781
05-May-22,24.40,24.43,22.92,23.29,152560186
04-May-22,23.06,25.22,22.52,25.09,234146736
03-May-22,24.15,24.15,22.97,23.33,124069441
02-May-22,23.99,24.21,23.22,24.01,160155153
29-Apr-22,25.62,25.97,23.92,24.00,155146597
28-Apr-22,25.31,25.93,24.43,25.21,129057267
27-Apr-22,25.52,26.89,24.96,25.02,204349900
26-Apr-22,26.12,26.48,24.75,25.04,203628828
25-Apr-22,26.50,27.06,26.02,26.39,129273877
22-Apr-22,27.00,27.42,26.33,26.67,127996239
20-Apr-22,28.11,28.45,27.05,27.24,154521075
19-Apr-22,28.01,28.55,27.56,28.01,91256509
18-Apr-22,28.17,28.73,27.66,28.36,120138148
14-Apr-22,29.06,29.32,28.01,28.15,154285807
13-Apr-22,29.10,30.30,28.34,29.24,244019444
12-Apr-22,28.83,29.90,28.40,28.70,275121161
11-Apr-22,28.05,28.94,27.54,28.10,161192300
08-Apr-22,30.65,30.70,28.40,28.58,316185082
07-Apr-22,30.27,31.45,29.62,30.97,206908528
06-Apr-22,30.69,30.87,29.01,30.25,326990168
05-Apr-22,33.25,34.19,31.05,31.31,250941715
04-Apr-22,34.20,34.50,33.20,33.40,186386696
01-Apr-22,32.95,34.23,32.95,34.00,321205865
31-Mar-22,34.66,34.89,32.32,32.65,265398907
30-Mar-22,34.42,35.25,33.83,34.55,270173579
29-Mar-22,33.00,35.20,32.74,34.65,449367225
28-Mar-22,32.50,32.52,31.38,31.96,128430934
25-Mar-22,30.20,32.91,30.20,32.28,446470516
24-Mar-22,28.75,30.50,28.17,30.40,267168580
23-Mar-22,28.15,28.78,27.50,28.67,149776892
22-Mar-22,26.75,28.46,26.75,28.32,174405306
21-Mar-22,26.69,27.27,26.10,26.55,117355951
18-Mar-22,24.54,27.09,24.16,26.96,242521485
17-Mar-22,24.35,24.88,23.80,24.63,218155571
16-Mar-22,23.42,24.56,23.32,24.41,188853166
15-Mar-22,23.55,24.26,23.09,23.25,147032403
14-Mar-22,24.97,25.18,23.82,23.85,139441877
11-Mar-22,27.05,27.63,24.80,24.88,201050936
10-Mar-22,27.54,27.54,26.11,26.70,166152393
09-Mar-22,27.29,28.40,27.20,27.51,210293222
08-Mar-22,27.50,28.00,26.26,26.93,270912473
07-Mar-22,29.89,29.94,26.91,27.01,300584995
04-Mar-22,31.12,31.68,29.68,30.09,195425425
03-Mar-22,32.45,32.86,31.05,31.10,199570695
02-Mar-22,30.50,32.75,30.10,32.45,178231404
25-Feb-22,30.42,30.57,29.00,30.50,347500881
24-Feb-22,28.11,30.61,27.51,30.20,219574971
23-Feb-22,30.15,32.24,29.53,29.69,380575449
22-Feb-22,31.52,31.66,29.79,29.79,321588830
21-Feb-22,32.50,32.60,31.35,31.49,147653036
18-Feb-22,34.60,34.81,33.33,33.72,114387606
17-Feb-22,35.60,36.18,33.92,34.28,157938215
16-Feb-22,35.96,36.35,35.30,35.44,166356685
15-Feb-22,34.09,35.96,34.09,35.86,235684580
14-Feb-22,32.56,34.07,32.30,33.72,140608893
11-Feb-22,33.97,34.18,32.00,32.54,214457027
10-Feb-22,34.07,34.66,33.40,33.95,248968192
09-Feb-22,33.22,34.29,33.08,34.03,155437679
08-Feb-22,32.07,33.53,31.12,33.27,216345863
07-Feb-22,32.30,32.76,31.73,32.20,125527153
04-Feb-22,32.16,32.21,30.53,32.15,220418357
03-Feb-22,31.36,32.37,30.67,32.00,214008930
02-Feb-22,31.33,32.44,30.58,31.21,231199266
01-Feb-22,31.52,32.00,30.47,31.09,236268683
31-Jan-22,31.51,32.19,31.28,31.71,219873234
28-Jan-22,33.45,33.45,31.37,31.41,328177582
27-Jan-22,34.69,34.69,33.35,33.47,247106139
26-Jan-22,35.57,36.03,33.83,34.06,334097406
25-Jan-22,33.76,35.30,33.12,35.30,344740486
24-Jan-22,35.10,35.22,33.53,34.27,346167052
21-Jan-22,34.10,35.50,33.54,34.97,828256390
20-Jan-22,33.22,35.06,33.00,34.18,345338629
19-Jan-22,30.76,33.76,30.72,33.20,378550458
18-Jan-22,30.25,31.17,29.66,30.21,119606684
17-Jan-22,30.29,30.93,29.95,30.47,82681724
14-Jan-22,29.52,30.59,29.04,30.31,127465158
13-Jan-22,29.28,29.72,28.73,29.59,170182761
12-Jan-22,28.06,30.05,27.89,29.48,290454712
11-Jan-22,27.00,28.68,26.86,28.05,260141395
10-Jan-22,27.30,27.94,26.44,27.14,319132110
07-Jan-22,28.90,28.99,27.40,27.70,219542278
06-Jan-22,28.78,29.45,28.02,29.26,137288931
05-Jan-22,29.99,30.08,28.45,28.62,158325185
04-Jan-22,31.03,31.97,29.84,29.96,164972933
03-Jan-22,31.31,31.64,29.31,31.02,231520002
30-Dec-21,31.10,32.78,31.02,31.58,335525410
29-Dec-21,31.02,31.68,30.52,31.02,84460551
28-Dec-21,32.03,32.29,30.85,31.03,96055485
27-Dec-21,30.73,32.55,30.66,31.90,128765529
23-Dec-21,30.59,31.19,29.68,30.73,84732239
22-Dec-21,31.10,31.54,30.28,30.62,102190685
21-Dec-21,31.62,31.71,29.68,30.80,154084543
20-Dec-21,30.31,31.79,30.31,31.09,105719670
17-Dec-21,30.44,32.06,29.91,31.32,262484135
16-Dec-21,28.66,31.93,28.61,31.22,561254152
15-Dec-21,26.80,28.92,25.78,28.66,319538941
14-Dec-21,27.75,27.95,26.42,26.67,193147405
13-Dec-21,28.80,29.20,27.22,27.22,167965760
10-Dec-21,28.68,29.29,27.95,28.50,161289320
09-Dec-21,30.20,30.50,27.78,27.97,201713952
08-Dec-21,29.80,30.87,28.37,30.59,225845675
07-Dec-21,30.21,30.56,29.40,29.80,177460159
06-Dec-21,28.20,29.98,27.76,29.83,199526639
03-Dec-21,27.48,28.79,27.34,27.81,226612288
02-Dec-21,28.56,28.97,26.58,27.44,248778849
01-Dec-21,31.21,31.35,28.25,28.29,224104268
30-Nov-21,30.94,31.45,29.68,30.32,194339360
29-Nov-21,31.17,31.96,30.17,31.45,166966576
26-Nov-21,31.40,31.71,30.12,30.46,174432611
25-Nov-21,31.72,33.32,31.72,32.48,138833570
24-Nov-21,30.80,32.68,29.78,31.98,240854553
23-Nov-21,31.63,31.77,29.96,31.29,173231512
22-Nov-21,33.62,34.10,31.26,31.36,167166662
19-Nov-21,33.75,34.80,33.15,33.57,210629439
18-Nov-21,33.60,34.18,32.86,33.38,174256878
17-Nov-21,34.78,35.18,32.16,33.24,261016731
16-Nov-21,37.99,38.22,33.57,34.12,348820067
12-Nov-21,37.25,39.46,36.66,37.40,629604766
11-Nov-21,34.80,36.41,34.21,35.34,188063157
10-Nov-21,35.13,36.54,34.17,34.42,273390368
09-Nov-21,33.06,35.77,33.01,35.18,308326172
08-Nov-21,34.39,34.68,32.31,32.68,213551449
05-Nov-21,33.14,35.22,33.14,34.95,280043160

*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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMER3

cotações, gráficos e mais...