Cotação atual, histórico e gráfico do papel: AMGN34

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 AMGN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	1,50%	0,87	58,98	59,04	58,98	59,52	18K	3
16/01/2025	0,00%	0,00	58,11	58,14	58,11	58,14	2K	3
15/01/2025	0,57%	0,33	58,11	58,14	58,11	58,14	10K	2
14/01/2025	-1,20%	-0,70	57,78	58,48	57,77	58,48	9K	3
13/01/2025	2,47%	1,41	58,48	58,47	58,47	58,48	1K	2
10/01/2025	-0,77%	-0,44	57,07	57,42	57,07	57,50	160K	4
09/01/2025	0,02%	0,01	57,51	57,99	57,51	57,99	115	2

08/01/2025	0,82%	0,47	57,50	57,50	57,50	57,50	1K	1
07/01/2025	1,15%	0,65	57,03	55,94	52,65	57,54	229K	1.204
06/01/2025	-2,05%	-1,18	56,38	56,94	56,38	56,94	5K	2
03/01/2025	0,77%	0,44	57,56	57,49	57,49	57,56	1K	2
02/01/2025	-0,44%	-0,25	57,12	58,26	57,09	58,26	436K	5
30/12/2024	-1,21%	-0,70	57,37	57,37	57,25	57,78	4K	5
27/12/2024	-0,02%	-0,01	58,07	58,07	58,07	58,07	174	1
26/12/2024	-0,10%	-0,06	58,08	58,32	58,08	58,32	348	3
23/12/2024	1,03%	0,59	58,14	57,55	57,55	58,14	8K	4
20/12/2024	0,54%	0,31	57,55	58,14	57,55	58,14	16K	3
19/12/2024	-2,15%	-1,26	57,24	57,35	57,00	57,35	16K	3
18/12/2024	0,62%	0,36	58,50	58,54	58,50	58,78	48K	3
17/12/2024	-0,21%	-0,12	58,14	58,25	58,05	58,25	6K	3
16/12/2024	0,07%	0,04	58,26	60,07	58,26	60,07	4K	4
13/12/2024	-0,77%	-0,45	58,22	58,68	58,22	58,92	61K	8
12/12/2024	0,19%	0,11	58,67	57,54	57,54	59,10	5K	7
11/12/2024	-1,65%	-0,98	58,56	58,88	58,32	58,88	16K	5
10/12/2024	-1,46%	-0,88	59,54	59,58	59,54	60,00	49K	6
09/12/2024	2,23%	1,32	60,42	59,10	59,10	60,42	129K	9
06/12/2024	0,10%	0,06	59,10	59,10	59,10	59,33	108K	4
05/12/2024	-1,73%	-1,04	59,04	59,77	58,56	59,77	115K	319
04/12/2024	-0,05%	-0,03	60,08	60,01	59,58	60,08	62K	3
03/12/2024	-0,12%	-0,07	60,11	58,97	58,97	60,11	4K	4
02/12/2024	-1,28%	-0,78	60,18	61,56	60,06	61,56	485K	256
29/11/2024	3,20%	1,89	60,96	59,07	59,07	60,96	32K	384
27/11/2024	2,45%	1,41	59,07	58,24	58,24	59,22	9K	8
26/11/2024	-5,75%	-3,52	57,66	61,18	52,80	61,27	76K	54
25/11/2024	0,15%	0,09	61,18	60,84	60,76	61,35	145K	2.071
22/11/2024	1,53%	0,92	61,09	61,08	61,08	61,09	1K	2
21/11/2024	4,08%	2,36	60,17	59,70	59,43	60,18	61K	6
19/11/2024	0,93%	0,53	57,81	57,81	57,81	57,81	11K	1
18/11/2024	-4,58%	-2,75	57,28	55,00	55,00	57,43	413K	13
14/11/2024	-2,25%	-1,38	60,03	60,03	60,03	60,03	2K	2
12/11/2024	-7,28%	-4,82	61,41	66,33	61,11	66,33	13K	7
11/11/2024	-0,41%	-0,27	66,23	67,24	66,23	67,24	8K	4
08/11/2024	2,37%	1,54	66,50	66,50	66,50	67,18	1K	6
07/11/2024	-0,52%	-0,34	64,96	65,00	64,54	65,00	970	3
06/11/2024	-0,35%	-0,23	65,30	66,53	65,30	67,34	6K	5
05/11/2024	-0,08%	-0,05	65,53	65,53	65,53	65,53	5K	1
04/11/2024	-1,83%	-1,22	65,58	66,78	65,45	66,78	3K	4
01/11/2024	0,95%	0,63	66,80	70,00	66,22	70,00	19K	5
31/10/2024	1,91%	1,24	66,17	65,25	65,25	66,18	672K	3
30/10/2024	0,02%	0,01	64,93	64,92	64,92	64,93	7K	2
29/10/2024	0,62%	0,40	64,92	65,10	64,68	65,22	3K	4
28/10/2024	0,02%	0,01	64,52	65,16	64,52	65,16	325	2
25/10/2024	0,97%	0,62	64,51	64,53	64,51	64,53	2K	2
24/10/2024	-0,28%	-0,18	63,89	63,89	63,89	63,89	2K	1
23/10/2024	-1,69%	-1,10	64,07	65,83	64,07	65,83	1K	8
22/10/2024	0,66%	0,43	65,17	64,38	64,38	65,17	41K	4
21/10/2024	-0,93%	-0,61	64,74	64,74	64,74	64,74	2K	1
18/10/2024	0,40%	0,26	65,35	65,09	65,09	65,35	1K	2
17/10/2024	-0,03%	-0,02	65,09	65,77	65,09	65,77	53K	5
16/10/2024	-0,64%	-0,42	65,11	65,88	65,11	65,88	2K	5
15/10/2024	0,57%	0,37	65,53	65,60	65,46	65,88	3K	4
14/10/2024	-0,81%	-0,53	65,16	64,37	64,37	65,16	4K	3
11/10/2024	2,90%	1,85	65,69	65,69	65,69	65,69	2K	1
10/10/2024	-0,65%	-0,42	63,84	64,26	63,84	64,26	5K	3
09/10/2024	2,46%	1,54	64,26	63,18	63,18	64,26	5K	5
08/10/2024	0,80%	0,50	62,72	62,72	62,72	62,72	2K	1
07/10/2024	-0,03%	-0,02	62,22	62,22	62,05	62,24	32K	5
04/10/2024	0,34%	0,21	62,24	62,66	62,04	62,66	2K	4
03/10/2024	-0,16%	-0,10	62,03	61,71	61,71	62,03	4K	2
02/10/2024	-0,35%	-0,22	62,13	62,13	62,13	62,13	807	1
01/10/2024	0,06%	0,04	62,35	63,00	62,35	63,00	374K	2
30/09/2024	-0,95%	-0,60	62,31	62,94	62,05	62,94	35K	555
27/09/2024	1,70%	1,05	62,91	63,30	62,91	63,30	31K	4
26/09/2024	1,09%	0,67	61,86	60,96	60,96	62,09	13K	4
25/09/2024	-5,48%	-3,55	61,19	63,90	61,19	63,90	16K	7
24/09/2024	-2,10%	-1,39	64,74	64,89	64,74	64,89	7K	2
23/09/2024	-0,62%	-0,41	66,13	66,13	66,13	66,13	1K	1
20/09/2024	1,96%	1,28	66,54	66,54	66,54	66,54	3K	1
19/09/2024	0,23%	0,15	65,26	65,26	65,26	65,26	2K	1
18/09/2024	-0,20%	-0,13	65,11	65,11	65,11	65,11	2K	1
17/09/2024	-1,47%	-0,97	65,24	66,88	65,24	66,88	2K	2
16/09/2024	0,21%	0,14	66,21	66,57	66,07	66,57	2K	3
13/09/2024	-0,12%	-0,08	66,07	65,93	65,93	66,07	4K	2
12/09/2024	-0,51%	-0,34	66,15	66,09	66,09	66,15	2K	2
11/09/2024	0,71%	0,47	66,49	65,00	65,00	66,57	69K	5
10/09/2024	1,69%	1,10	66,02	65,09	65,09	66,11	3K	3
09/09/2024	1,12%	0,72	64,92	64,90	64,70	64,92	67K	6
06/09/2024	-0,54%	-0,35	64,20	64,00	64,00	64,36	3K	6
05/09/2024	-3,34%	-2,23	64,55	64,84	64,55	64,84	5K	7
04/09/2024	0,53%	0,35	66,78	66,70	66,70	66,78	1K	3
03/09/2024	-6,74%	-4,80	66,43	68,41	65,94	68,41	193K	11
02/09/2024	4,90%	3,33	71,23	68,50	68,50	74,50	801K	138
30/08/2024	2,27%	1,51	67,90	67,90	66,72	68,00	82K	1.104
29/08/2024	3,51%	2,25	66,39	66,57	66,38	66,57	9K	4
26/08/2024	-0,48%	-0,31	64,14	64,45	63,74	64,45	35K	6
23/08/2024	-0,28%	-0,18	64,45	64,45	64,45	64,45	50K	1
22/08/2024	1,32%	0,84	64,63	64,63	64,63	64,63	64	1
20/08/2024	1,35%	0,85	63,79	63,79	63,79	63,79	637	1
19/08/2024	-0,17%	-0,11	62,94	62,94	62,88	62,94	2K	3
16/08/2024	-0,76%	-0,48	63,05	63,12	62,88	63,12	409K	3
15/08/2024	-0,49%	-0,31	63,53	63,53	63,53	63,53	63	1
13/08/2024	1,53%	0,96	63,84	62,88	62,67	63,84	3K	5
12/08/2024	-0,84%	-0,53	62,88	62,88	62,88	62,88	188	2
09/08/2024	-0,77%	-0,49	63,41	63,13	63,13	63,41	631	2
08/08/2024	3,33%	2,06	63,90	63,48	63,48	63,90	1K	3
07/08/2024	-7,01%	-4,66	61,84	64,50	61,84	64,50	625	5
06/08/2024	-1,45%	-0,98	66,50	68,16	66,50	68,16	41K	8
05/08/2024	-0,52%	-0,35	67,48	67,72	67,10	67,72	2K	3
02/08/2024	-1,30%	-0,89	67,83	67,83	67,83	67,83	135	1
01/08/2024	1,52%	1,03	68,72	68,04	68,04	68,72	872K	18
31/07/2024	0,71%	0,48	67,69	67,75	67,59	67,75	203	3
30/07/2024	-0,28%	-0,19	67,21	66,85	66,81	67,67	537	7
25/07/2024	0,19%	0,13	67,40	67,27	67,27	67,40	471	2
23/07/2024	1,23%	0,82	67,27	66,92	66,92	67,27	402	3
22/07/2024	0,30%	0,20	66,45	66,45	66,45	66,45	132	1
19/07/2024	-0,05%	-0,03	66,25	65,68	65,56	66,25	5K	3
18/07/2024	0,61%	0,40	66,28	66,73	66,28	66,74	2K	7
17/07/2024	1,79%	1,16	65,88	65,10	65,10	65,88	83K	9
16/07/2024	0,37%	0,24	64,72	64,21	64,21	64,72	2K	2
15/07/2024	0,00%	0,00	64,48	64,10	64,10	64,48	128	2
12/07/2024	2,14%	1,35	64,48	64,00	64,00	64,59	127K	3
11/07/2024	2,37%	1,46	63,13	63,00	63,00	63,72	10K	3
10/07/2024	2,10%	1,27	61,67	61,67	61,67	61,67	37K	1
09/07/2024	-1,05%	-0,64	60,40	60,40	60,40	60,40	60	1
08/07/2024	0,66%	0,40	61,04	61,30	60,76	61,30	48K	5
05/07/2024	-3,36%	-2,11	60,64	60,64	60,64	60,64	36K	1
02/07/2024	0,56%	0,35	62,75	63,10	62,75	63,17	3K	4
01/07/2024	0,39%	0,24	62,40	62,76	62,40	65,00	921K	43
28/06/2024	0,91%	0,56	62,16	62,12	62,12	62,16	124	2
27/06/2024	-0,39%	-0,24	61,60	61,56	61,56	61,60	4K	2
26/06/2024	-0,48%	-0,30	61,84	62,14	61,84	62,14	683	2
25/06/2024	2,95%	1,78	62,14	63,00	62,08	63,00	250	4
24/06/2024	0,00%	0,00	60,36	60,36	60,36	60,36	60	1
21/06/2024	-	-	60,36	60,36	60,36	60,36	60	1

Date,Open,High,Low,Close,Volume
17-Jan-25,59.04,59.52,58.98,58.98,17974
16-Jan-25,58.14,58.14,58.11,58.11,2498
15-Jan-25,58.14,58.14,58.11,58.11,9533
14-Jan-25,58.48,58.48,57.77,57.78,8849
13-Jan-25,58.47,58.48,58.47,58.48,1169
10-Jan-25,57.42,57.50,57.07,57.07,160236
09-Jan-25,57.99,57.99,57.51,57.51,115
08-Jan-25,57.50,57.50,57.50,57.50,1495
07-Jan-25,55.94,57.54,52.65,57.03,229245
06-Jan-25,56.94,56.94,56.38,56.38,5309
03-Jan-25,57.49,57.56,57.49,57.56,1381
02-Jan-25,58.26,58.26,57.09,57.12,435530
30-Dec-24,57.37,57.78,57.25,57.37,3734
27-Dec-24,58.07,58.07,58.07,58.07,174
26-Dec-24,58.32,58.32,58.08,58.08,348
23-Dec-24,57.55,58.14,57.55,58.14,7556
20-Dec-24,58.14,58.14,57.55,57.55,15530
19-Dec-24,57.35,57.35,57.00,57.24,16023
18-Dec-24,58.54,58.78,58.50,58.50,48099
17-Dec-24,58.25,58.25,58.05,58.14,6269
16-Dec-24,60.07,60.07,58.26,58.26,3982
13-Dec-24,58.68,58.92,58.22,58.22,61429
12-Dec-24,57.54,59.10,57.54,58.67,4579
11-Dec-24,58.88,58.88,58.32,58.56,16460
10-Dec-24,59.58,60.00,59.54,59.54,48844
09-Dec-24,59.10,60.42,59.10,60.42,128648
06-Dec-24,59.10,59.33,59.10,59.10,108153
05-Dec-24,59.77,59.77,58.56,59.04,114807
04-Dec-24,60.01,60.08,59.58,60.08,61806
03-Dec-24,58.97,60.11,58.97,60.11,3954
02-Dec-24,61.56,61.56,60.06,60.18,484647
29-Nov-24,59.07,60.96,59.07,60.96,31583
27-Nov-24,58.24,59.22,58.24,59.07,8741
26-Nov-24,61.18,61.27,52.80,57.66,76264
25-Nov-24,60.84,61.35,60.76,61.18,144604
22-Nov-24,61.08,61.09,61.08,61.09,1099
21-Nov-24,59.70,60.18,59.43,60.17,60625
19-Nov-24,57.81,57.81,57.81,57.81,11041
18-Nov-24,55.00,57.43,55.00,57.28,413476
14-Nov-24,60.03,60.03,60.03,60.03,1740
12-Nov-24,66.33,66.33,61.11,61.41,12725
11-Nov-24,67.24,67.24,66.23,66.23,8348
08-Nov-24,66.50,67.18,66.50,66.50,1333
07-Nov-24,65.00,65.00,64.54,64.96,970
06-Nov-24,66.53,67.34,65.30,65.30,6239
05-Nov-24,65.53,65.53,65.53,65.53,5045
04-Nov-24,66.78,66.78,65.45,65.58,3023
01-Nov-24,70.00,70.00,66.22,66.80,18663
31-Oct-24,65.25,66.18,65.25,66.17,672273
30-Oct-24,64.92,64.93,64.92,64.93,7271
29-Oct-24,65.10,65.22,64.68,64.92,2921
28-Oct-24,65.16,65.16,64.52,64.52,325
25-Oct-24,64.53,64.53,64.51,64.51,1806
24-Oct-24,63.89,63.89,63.89,63.89,1725
23-Oct-24,65.83,65.83,64.07,64.07,1430
22-Oct-24,64.38,65.17,64.38,65.17,40738
21-Oct-24,64.74,64.74,64.74,64.74,2071
18-Oct-24,65.09,65.35,65.09,65.35,1176
17-Oct-24,65.77,65.77,65.09,65.09,53119
16-Oct-24,65.88,65.88,65.11,65.11,1760
15-Oct-24,65.60,65.88,65.46,65.53,3081
14-Oct-24,64.37,65.16,64.37,65.16,4164
11-Oct-24,65.69,65.69,65.69,65.69,2299
10-Oct-24,64.26,64.26,63.84,63.84,5190
09-Oct-24,63.18,64.26,63.18,64.26,4535
08-Oct-24,62.72,62.72,62.72,62.72,1944
07-Oct-24,62.22,62.24,62.05,62.22,31709
04-Oct-24,62.66,62.66,62.04,62.24,1618
03-Oct-24,61.71,62.03,61.71,62.03,4273
02-Oct-24,62.13,62.13,62.13,62.13,807
01-Oct-24,63.00,63.00,62.35,62.35,374256
30-Sep-24,62.94,62.94,62.05,62.31,34792
27-Sep-24,63.30,63.30,62.91,62.91,30604
26-Sep-24,60.96,62.09,60.96,61.86,12741
25-Sep-24,63.90,63.90,61.19,61.19,15954
24-Sep-24,64.89,64.89,64.74,64.74,6735
23-Sep-24,66.13,66.13,66.13,66.13,1256
20-Sep-24,66.54,66.54,66.54,66.54,2595
19-Sep-24,65.26,65.26,65.26,65.26,1892
18-Sep-24,65.11,65.11,65.11,65.11,2083
17-Sep-24,66.88,66.88,65.24,65.24,1893
16-Sep-24,66.57,66.57,66.07,66.21,2120
13-Sep-24,65.93,66.07,65.93,66.07,3765
12-Sep-24,66.09,66.15,66.09,66.15,2445
11-Sep-24,65.00,66.57,65.00,66.49,68865
10-Sep-24,65.09,66.11,65.09,66.02,3233
09-Sep-24,64.90,64.92,64.70,64.92,67232
06-Sep-24,64.00,64.36,64.00,64.20,2503
05-Sep-24,64.84,64.84,64.55,64.55,4976
04-Sep-24,66.70,66.78,66.70,66.78,1334
03-Sep-24,68.41,68.41,65.94,66.43,193139
02-Sep-24,68.50,74.50,68.50,71.23,801493
30-Aug-24,67.90,68.00,66.72,67.90,81768
29-Aug-24,66.57,66.57,66.38,66.39,8565
26-Aug-24,64.45,64.45,63.74,64.14,34698
23-Aug-24,64.45,64.45,64.45,64.45,50464
22-Aug-24,64.63,64.63,64.63,64.63,64
20-Aug-24,63.79,63.79,63.79,63.79,637
19-Aug-24,62.94,62.94,62.88,62.94,1698
16-Aug-24,63.12,63.12,62.88,63.05,408772
15-Aug-24,63.53,63.53,63.53,63.53,63
13-Aug-24,62.88,63.84,62.67,63.84,2573
12-Aug-24,62.88,62.88,62.88,62.88,188
09-Aug-24,63.13,63.41,63.13,63.41,631
08-Aug-24,63.48,63.90,63.48,63.90,1405
07-Aug-24,64.50,64.50,61.84,61.84,625
06-Aug-24,68.16,68.16,66.50,66.50,41489
05-Aug-24,67.72,67.72,67.10,67.48,2215
02-Aug-24,67.83,67.83,67.83,67.83,135
01-Aug-24,68.04,68.72,68.04,68.72,872493
31-Jul-24,67.75,67.75,67.59,67.69,203
30-Jul-24,66.85,67.67,66.81,67.21,537
25-Jul-24,67.27,67.40,67.27,67.40,471
23-Jul-24,66.92,67.27,66.92,67.27,402
22-Jul-24,66.45,66.45,66.45,66.45,132
19-Jul-24,65.68,66.25,65.56,66.25,5431
18-Jul-24,66.73,66.74,66.28,66.28,1660
17-Jul-24,65.10,65.88,65.10,65.88,83210
16-Jul-24,64.21,64.72,64.21,64.72,2199
15-Jul-24,64.10,64.48,64.10,64.48,128
12-Jul-24,64.00,64.59,64.00,64.48,126904
11-Jul-24,63.00,63.72,63.00,63.13,9571
10-Jul-24,61.67,61.67,61.67,61.67,37002
09-Jul-24,60.40,60.40,60.40,60.40,60
08-Jul-24,61.30,61.30,60.76,61.04,47595
05-Jul-24,60.64,60.64,60.64,60.64,36384
02-Jul-24,63.10,63.17,62.75,62.75,3330
01-Jul-24,62.76,65.00,62.40,62.40,921444
28-Jun-24,62.12,62.16,62.12,62.16,124
27-Jun-24,61.56,61.60,61.56,61.60,3694
26-Jun-24,62.14,62.14,61.84,61.84,683
25-Jun-24,63.00,63.00,62.08,62.14,250
24-Jun-24,60.36,60.36,60.36,60.36,60
21-Jun-24,60.36,60.36,60.36,60.36,60

*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: AMGN34