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
07/04/2025	-1,34%	-0,83	61,01	59,85	59,85	61,01	85K	4
04/04/2025	0,24%	0,15	61,84	61,69	61,69	62,27	619	3
03/04/2025	-0,26%	-0,16	61,69	61,69	61,69	61,69	61	1
02/04/2025	-0,23%	-0,14	61,85	61,85	61,85	61,85	93K	2
01/04/2025	-2,58%	-1,64	61,99	62,95	61,99	63,28	53K	3
31/03/2025	0,74%	0,47	63,63	63,63	63,63	63,63	4K	1
28/03/2025	0,41%	0,26	63,16	63,16	62,86	63,23	50K	30

26/03/2025	1,88%	1,16	62,90	62,90	62,90	62,90	1K	1
25/03/2025	-4,23%	-2,73	61,74	62,12	61,74	62,12	143K	7
24/03/2025	1,37%	0,87	64,47	64,47	64,47	64,47	3K	1
21/03/2025	0,22%	0,14	63,60	63,89	63,60	63,89	77K	3
20/03/2025	-0,80%	-0,51	63,46	63,46	63,46	63,46	951	1
19/03/2025	-1,14%	-0,74	63,97	63,97	63,97	63,97	2K	1
18/03/2025	0,29%	0,19	64,71	64,52	64,28	64,71	230K	10
17/03/2025	0,73%	0,47	64,52	64,52	64,52	64,52	4K	1
14/03/2025	-1,55%	-1,01	64,05	63,99	63,59	64,35	294K	1.472
13/03/2025	0,39%	0,25	65,06	65,16	64,73	65,40	429K	5
12/03/2025	-2,85%	-1,90	64,81	64,81	64,81	64,81	2K	1
11/03/2025	-2,47%	-1,69	66,71	68,00	66,28	68,40	9K	9
10/03/2025	1,42%	0,96	68,40	67,44	67,44	68,40	4K	2
07/03/2025	3,02%	1,98	67,44	65,59	65,59	67,92	3K	9
06/03/2025	0,09%	0,06	65,46	64,76	64,56	65,46	9K	7
05/03/2025	1,30%	0,84	65,40	65,24	65,24	65,40	123K	2
28/02/2025	1,53%	0,97	64,56	63,59	63,59	64,56	5K	3
27/02/2025	-0,61%	-0,39	63,59	63,90	63,59	63,90	5K	2
26/02/2025	-1,48%	-0,96	63,98	63,82	63,52	63,98	7K	4
25/02/2025	1,47%	0,94	64,94	62,72	62,72	65,22	5K	10
24/02/2025	2,50%	1,56	64,00	63,67	63,67	64,00	3K	2
21/02/2025	3,33%	2,01	62,44	61,98	61,98	62,44	4K	3
20/02/2025	0,27%	0,16	60,43	60,88	59,88	60,88	4K	6
19/02/2025	1,38%	0,82	60,27	60,24	59,60	60,35	39K	305
18/02/2025	0,02%	0,01	59,45	59,64	59,45	59,64	4K	2
14/02/2025	-2,40%	-1,46	59,44	59,98	59,44	59,98	27K	5
13/02/2025	-18,93%	-14,22	60,90	62,86	60,90	62,86	5K	5
12/02/2025	22,91%	14,00	75,12	61,85	60,10	75,12	10K	9
11/02/2025	0,23%	0,14	61,12	61,71	60,58	61,71	3K	3
10/02/2025	0,41%	0,25	60,98	59,51	59,51	60,98	3K	5
07/02/2025	-1,76%	-1,09	60,73	61,74	60,73	61,74	62K	3
06/02/2025	-3,04%	-1,94	61,82	63,75	61,82	63,75	16K	2
05/02/2025	6,84%	4,08	63,76	60,00	58,92	63,76	143K	16
04/02/2025	-0,08%	-0,05	59,68	59,73	59,51	59,80	4K	6
03/02/2025	-0,12%	-0,07	59,73	60,14	59,73	60,14	725K	4
31/01/2025	-0,03%	-0,02	59,80	60,42	59,15	60,42	4K	5
30/01/2025	1,36%	0,80	59,82	60,00	59,36	60,36	37K	207
29/01/2025	0,14%	0,08	59,02	58,94	58,94	59,21	3K	4
28/01/2025	-1,36%	-0,81	58,94	59,11	58,94	59,44	6K	5
27/01/2025	2,47%	1,44	59,75	59,04	59,04	59,75	714	3
24/01/2025	0,05%	0,03	58,31	58,26	58,24	58,31	3K	3
22/01/2025	-1,79%	-1,06	58,28	58,74	58,28	58,74	4K	3
21/01/2025	0,24%	0,14	59,34	59,14	58,75	59,34	532	5
20/01/2025	0,37%	0,22	59,20	58,98	58,98	59,20	236	4
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	-	-	66,07	65,93	65,93	66,07	4K	2

Date,Open,High,Low,Close,Volume
07-Apr-25,59.85,61.01,59.85,61.01,84981
04-Apr-25,61.69,62.27,61.69,61.84,619
03-Apr-25,61.69,61.69,61.69,61.69,61
02-Apr-25,61.85,61.85,61.85,61.85,92775
01-Apr-25,62.95,63.28,61.99,61.99,52695
31-Mar-25,63.63,63.63,63.63,63.63,3563
28-Mar-25,63.16,63.23,62.86,63.16,50007
26-Mar-25,62.90,62.90,62.90,62.90,1258
25-Mar-25,62.12,62.12,61.74,61.74,143099
24-Mar-25,64.47,64.47,64.47,64.47,2901
21-Mar-25,63.89,63.89,63.60,63.60,76954
20-Mar-25,63.46,63.46,63.46,63.46,951
19-Mar-25,63.97,63.97,63.97,63.97,1599
18-Mar-25,64.52,64.71,64.28,64.71,230146
17-Mar-25,64.52,64.52,64.52,64.52,3871
14-Mar-25,63.99,64.35,63.59,64.05,294289
13-Mar-25,65.16,65.40,64.73,65.06,428684
12-Mar-25,64.81,64.81,64.81,64.81,1749
11-Mar-25,68.00,68.40,66.28,66.71,9267
10-Mar-25,67.44,68.40,67.44,68.40,4445
07-Mar-25,65.59,67.92,65.59,67.44,3475
06-Mar-25,64.76,65.46,64.56,65.46,8854
05-Mar-25,65.24,65.40,65.24,65.40,122729
28-Feb-25,63.59,64.56,63.59,64.56,4582
27-Feb-25,63.90,63.90,63.59,63.59,4519
26-Feb-25,63.82,63.98,63.52,63.98,6622
25-Feb-25,62.72,65.22,62.72,64.94,4872
24-Feb-25,63.67,64.00,63.67,64.00,2929
21-Feb-25,61.98,62.44,61.98,62.44,4284
20-Feb-25,60.88,60.88,59.88,60.43,3854
19-Feb-25,60.24,60.35,59.60,60.27,39161
18-Feb-25,59.64,59.64,59.45,59.45,3933
14-Feb-25,59.98,59.98,59.44,59.44,26826
13-Feb-25,62.86,62.86,60.90,60.90,5209
12-Feb-25,61.85,75.12,60.10,75.12,9595
11-Feb-25,61.71,61.71,60.58,61.12,2999
10-Feb-25,59.51,60.98,59.51,60.98,2617
07-Feb-25,61.74,61.74,60.73,60.73,62157
06-Feb-25,63.75,63.75,61.82,61.82,16003
05-Feb-25,60.00,63.76,58.92,63.76,143121
04-Feb-25,59.73,59.80,59.51,59.68,3758
03-Feb-25,60.14,60.14,59.73,59.73,724501
31-Jan-25,60.42,60.42,59.15,59.80,4184
30-Jan-25,60.00,60.36,59.36,59.82,36716
29-Jan-25,58.94,59.21,58.94,59.02,2537
28-Jan-25,59.11,59.44,58.94,58.94,6025
27-Jan-25,59.04,59.75,59.04,59.75,714
24-Jan-25,58.26,58.31,58.24,58.31,3090
22-Jan-25,58.74,58.74,58.28,58.28,3789
21-Jan-25,59.14,59.34,58.75,59.34,532
20-Jan-25,58.98,59.20,58.98,59.20,236
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

*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