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
27/02/2020	-2,08%	-19,82	933,50	933,50	933,50	933,50	93K	1
26/02/2020	-2,35%	-22,95	953,32	953,32	953,32	953,32	95K	1
21/02/2020	0,83%	8,04	976,27	976,27	976,27	976,27	98K	1
18/02/2020	-1,05%	-10,30	968,23	960,77	960,77	968,23	289K	2
13/02/2020	-0,58%	-5,72	978,53	978,53	978,53	978,53	98K	1

10/02/2020	-1,00%	-9,97	984,25	984,25	984,25	984,25	98K	1
07/02/2020	0,51%	5,02	994,22	991,49	991,49	994,22	298K	2
06/02/2020	0,38%	3,76	989,20	989,20	989,20	989,20	198K	1
05/02/2020	3,68%	35,02	985,44	988,81	985,44	988,81	296K	2
04/02/2020	3,69%	33,86	950,42	950,42	950,42	950,42	95K	1
31/01/2020	-4,49%	-43,13	916,56	916,56	916,56	916,56	183K	1
30/01/2020	-0,27%	-2,64	959,69	959,69	959,69	959,69	96K	1
29/01/2020	1,83%	17,28	962,33	962,33	962,33	962,33	96K	1
28/01/2020	0,00%	-0,01	945,05	945,05	945,05	945,05	95K	1
27/01/2020	-5,09%	-50,73	945,06	945,06	945,06	945,06	95K	1
22/01/2020	-1,60%	-16,20	995,79	995,10	995,10	995,79	299K	2
21/01/2020	0,72%	7,22	1.011,99	1.011,99	1.011,99	1.011,99	101K	1
17/01/2020	3,17%	30,84	1.004,77	1.004,77	1.004,77	1.004,77	100K	1
08/01/2020	0,58%	5,58	973,93	973,93	973,93	973,93	390K	1
07/01/2020	0,83%	7,97	968,35	968,35	968,35	968,35	97K	1
03/01/2020	-2,83%	-27,98	960,38	960,38	960,38	960,38	192K	1
18/12/2019	0,19%	1,90	988,36	988,36	988,36	988,36	99K	1
17/12/2019	-0,17%	-1,64	986,46	982,19	982,19	986,46	492K	2
16/12/2019	1,59%	15,43	988,10	997,99	988,10	997,99	398K	2
13/12/2019	1,22%	11,69	972,67	972,67	972,67	972,67	486K	1
12/12/2019	0,05%	0,51	960,98	960,98	960,98	960,98	192K	1
11/12/2019	-1,10%	-10,72	960,47	960,47	960,47	960,47	96K	1
06/12/2019	-1,91%	-18,96	971,19	971,19	971,19	971,19	97K	1
02/12/2019	-1,48%	-14,83	990,15	990,15	990,15	990,15	396K	1
27/11/2019	5,18%	49,48	1.004,98	1.004,98	1.004,98	1.004,98	100K	1
21/11/2019	1,58%	14,82	955,50	955,50	955,50	955,50	96K	1

19/11/2019	2,73%	25,00	940,68	940,68	940,68	940,68	188K	1
14/11/2019	0,35%	3,16	915,68	915,68	915,68	915,68	183K	1
08/11/2019	2,22%	19,80	912,52	912,52	912,52	912,52	91K	1
07/11/2019	0,44%	3,92	892,72	892,72	892,72	892,72	89K	1
06/11/2019	2,60%	22,49	888,80	888,80	888,80	888,80	178K	1
04/11/2019	-0,89%	-7,80	866,31	866,31	866,31	866,31	173K	1
01/11/2019	1,86%	16,00	874,11	874,11	874,11	874,11	175K	1
31/10/2019	2,48%	20,79	858,11	858,11	858,11	858,11	172K	1
30/10/2019	2,07%	17,00	837,32	837,32	837,32	837,32	84K	1
24/10/2019	-1,95%	-16,31	820,32	820,32	820,32	820,32	82K	1
22/10/2019	-0,37%	-3,10	836,63	836,63	836,63	836,63	84K	1
21/10/2019	-0,41%	-3,46	839,73	839,73	839,73	839,73	84K	1
16/10/2019	4,60%	37,05	843,19	843,19	843,19	843,19	337K	1
09/10/2019	-0,57%	-4,66	806,14	806,14	806,14	806,14	322K	1
07/10/2019	-0,81%	-6,66	810,80	810,80	810,80	810,80	81K	1
25/09/2019	-1,26%	-10,42	817,46	817,46	817,46	817,46	327K	1
23/09/2019	3,66%	29,22	827,88	827,88	827,88	827,88	166K	1
17/09/2019	0,98%	7,72	798,66	798,66	798,66	798,66	80K	1
12/09/2019	-1,55%	-12,47	790,94	790,94	790,94	790,94	79K	1
10/09/2019	-2,97%	-24,63	803,41	803,41	803,41	803,41	80K	1
09/09/2019	-2,16%	-18,31	828,04	828,04	828,04	828,04	83K	1
04/09/2019	-2,22%	-19,24	846,35	846,35	846,35	846,35	85K	1
28/08/2019	0,91%	7,80	865,59	865,59	865,59	865,59	87K	1
27/08/2019	1,14%	9,63	857,79	857,79	857,79	857,79	86K	1
26/08/2019	3,43%	28,16	848,16	848,16	848,16	848,16	85K	1
21/08/2019	-0,19%	-1,53	820,00	820,00	820,00	820,00	82K	1

20/08/2019	0,44%	3,56	821,53	821,53	821,53	821,53	82K	1
16/08/2019	1,46%	11,76	817,97	818,00	817,00	818,00	572K	5
14/08/2019	-1,08%	-8,79	806,21	806,21	806,21	806,21	161K	1
13/08/2019	-0,26%	-2,15	815,00	815,00	815,00	815,00	734K	1
12/08/2019	13,97%	100,15	817,15	817,15	817,15	817,15	490K	1
05/08/2019	0,51%	3,62	717,00	717,00	717,00	717,00	72K	1
01/08/2019	8,80%	57,67	713,38	713,38	713,38	713,38	357K	2
26/07/2019	-1,74%	-11,62	655,71	655,71	655,71	655,71	197K	1
17/07/2019	0,27%	1,83	667,33	667,33	667,33	667,33	67K	1
15/07/2019	0,92%	6,08	665,50	665,50	665,50	665,50	67K	1
12/07/2019	-1,15%	-7,65	659,42	659,42	659,42	659,42	66K	1
11/07/2019	-3,66%	-25,37	667,07	669,00	667,07	669,00	200K	2
08/07/2019	-2,48%	-17,58	692,44	692,44	692,44	692,44	138K	1
05/07/2019	-0,89%	-6,41	710,02	710,02	710,02	710,02	142K	1
02/07/2019	2,35%	16,42	716,43	716,43	716,43	716,43	72K	1
19/06/2019	0,79%	5,52	700,01	700,01	700,01	700,01	70K	1
18/06/2019	-0,07%	-0,52	694,49	694,49	694,49	694,49	764K	1
17/06/2019	2,59%	17,53	695,01	695,01	695,01	695,01	70K	1
12/06/2019	-0,34%	-2,31	677,48	677,48	677,48	677,48	68K	1
06/06/2019	1,01%	6,78	679,79	679,79	679,79	679,79	68K	1
03/06/2019	-3,06%	-21,22	673,01	673,01	673,01	673,01	135K	1
28/05/2019	0,59%	4,04	694,23	694,23	694,23	694,23	69K	1
24/05/2019	-0,41%	-2,82	690,19	690,19	690,19	690,19	69K	1
23/05/2019	0,12%	0,83	693,01	693,01	693,01	693,01	139K	1
20/05/2019	-2,06%	-14,55	692,18	692,18	692,18	692,18	69K	1
17/05/2019	4,43%	29,99	706,73	706,73	706,73	706,73	71K	1

15/05/2019	-2,09%	-14,43	676,74	676,74	676,74	676,74	68K	1
14/05/2019	-0,17%	-1,16	691,17	672,33	672,33	691,17	136K	2
07/05/2019	-0,90%	-6,28	692,33	692,33	692,33	692,33	69K	1
03/05/2019	0,38%	2,64	698,61	698,61	698,61	698,61	70K	1
02/05/2019	-3,34%	-24,08	695,97	695,97	695,97	695,97	70K	1
29/04/2019	0,57%	4,05	720,05	715,00	715,00	720,05	503K	4
24/04/2019	2,37%	16,61	716,00	715,00	715,00	716,00	215K	3
18/04/2019	-2,73%	-19,66	699,39	699,08	699,08	699,39	140K	2
17/04/2019	-2,26%	-16,64	719,05	719,05	719,05	719,05	144K	1
16/04/2019	-1,29%	-9,64	735,69	735,69	735,69	735,69	147K	1
12/04/2019	0,83%	6,14	745,33	745,33	745,33	745,33	75K	1
04/04/2019	1,27%	9,24	739,19	739,19	739,19	739,19	148K	1
21/03/2019	0,61%	4,43	729,95	729,95	729,95	729,95	73K	1
15/03/2019	2,90%	20,47	725,52	725,52	725,52	725,52	73K	1
06/03/2019	-1,55%	-11,10	705,05	704,87	704,87	705,05	635K	2
26/02/2019	2,79%	19,45	716,15	716,15	716,15	716,15	72K	1
22/02/2019	0,70%	4,86	696,70	696,70	696,70	696,70	5M	1
21/02/2019	-0,71%	-4,94	691,84	691,84	691,84	691,84	69K	1
19/02/2019	0,57%	3,97	696,78	698,33	696,78	698,33	1M	2
11/02/2019	1,44%	9,84	692,81	692,81	692,81	692,81	69K	1
04/02/2019	0,10%	0,68	682,97	682,97	682,97	682,97	751K	1
30/01/2019	-4,67%	-33,44	682,29	684,80	682,29	684,80	273K	2
29/01/2019	-0,25%	-1,79	715,73	715,73	715,73	715,73	72K	1
28/01/2019	-6,47%	-49,63	717,52	720,87	717,52	720,87	288K	2
22/01/2019	0,44%	3,35	767,15	768,50	767,15	768,50	230K	2
18/01/2019	5,00%	36,34	763,80	763,80	763,80	763,80	76K	1

14/01/2019	-1,84%	-13,62	727,46	727,46	727,46	727,46	145K	1
11/01/2019	-0,52%	-3,86	741,08	741,13	741,08	741,13	815K	2
09/01/2019	1,94%	14,16	744,94	744,94	744,94	744,94	149K	1
02/01/2019	1,33%	9,58	730,78	730,78	730,78	730,78	950K	1
27/12/2018	0,06%	0,42	721,20	721,20	721,20	721,20	72K	1
26/12/2018	-0,60%	-4,34	720,78	720,78	720,78	720,78	72K	1
21/12/2018	1,03%	7,39	725,12	725,12	725,12	725,12	145K	1
20/12/2018	-3,26%	-24,17	717,73	717,73	717,73	717,73	72K	1
17/12/2018	-2,50%	-19,00	741,90	741,90	741,90	741,90	148K	1
13/12/2018	0,46%	3,51	760,90	760,90	760,90	760,90	76K	1
10/12/2018	0,95%	7,11	757,39	757,39	757,39	757,39	227K	1
07/12/2018	-2,77%	-21,35	750,28	750,28	750,28	750,28	75K	1
04/12/2018	-0,55%	-4,24	771,63	771,58	771,58	771,63	309K	2
03/12/2018	-2,54%	-20,25	775,87	774,26	774,26	775,87	310K	2
30/11/2018	5,25%	39,68	796,12	796,12	796,12	796,12	80K	1
26/11/2018	1,16%	8,68	756,44	751,56	751,56	756,44	226K	2
23/11/2018	1,94%	14,24	747,76	747,76	747,76	747,76	75K	1
21/11/2018	-0,22%	-1,65	733,52	733,52	733,52	733,52	3M	1
07/11/2018	4,43%	31,18	735,17	735,17	735,17	735,17	147K	1
05/11/2018	-2,40%	-17,29	703,99	703,99	703,99	703,99	70K	1
31/10/2018	3,03%	21,22	721,28	720,89	720,89	721,28	144K	2
30/10/2018	0,41%	2,88	700,06	694,40	694,40	700,06	209K	2
29/10/2018	3,63%	24,40	697,18	690,39	690,39	697,18	139K	2
26/10/2018	-3,57%	-24,90	672,78	672,78	672,78	672,78	538K	1
25/10/2018	-	-	697,68	697,68	697,68	697,68	140K	1

Date,Open,High,Low,Close,Volume
27-Feb-20,933.50,933.50,933.50,933.50,93350
26-Feb-20,953.32,953.32,953.32,953.32,95332
21-Feb-20,976.27,976.27,976.27,976.27,97627
18-Feb-20,960.77,968.23,960.77,968.23,288977
13-Feb-20,978.53,978.53,978.53,978.53,97853
10-Feb-20,984.25,984.25,984.25,984.25,98425
07-Feb-20,991.49,994.22,991.49,994.22,297720
06-Feb-20,989.20,989.20,989.20,989.20,197840
05-Feb-20,988.81,988.81,985.44,985.44,295969
04-Feb-20,950.42,950.42,950.42,950.42,95042
31-Jan-20,916.56,916.56,916.56,916.56,183312
30-Jan-20,959.69,959.69,959.69,959.69,95969
29-Jan-20,962.33,962.33,962.33,962.33,96233
28-Jan-20,945.05,945.05,945.05,945.05,94505
27-Jan-20,945.06,945.06,945.06,945.06,94506
22-Jan-20,995.10,995.79,995.10,995.79,298599
21-Jan-20,1011.99,1011.99,1011.99,1011.99,101199
17-Jan-20,1004.77,1004.77,1004.77,1004.77,100477
08-Jan-20,973.93,973.93,973.93,973.93,389572
07-Jan-20,968.35,968.35,968.35,968.35,96835
03-Jan-20,960.38,960.38,960.38,960.38,192076
18-Dec-19,988.36,988.36,988.36,988.36,98836
17-Dec-19,982.19,986.46,982.19,986.46,491522
16-Dec-19,997.99,997.99,988.10,988.10,398207
13-Dec-19,972.67,972.67,972.67,972.67,486335
12-Dec-19,960.98,960.98,960.98,960.98,192196
11-Dec-19,960.47,960.47,960.47,960.47,96047
06-Dec-19,971.19,971.19,971.19,971.19,97119
02-Dec-19,990.15,990.15,990.15,990.15,396060
27-Nov-19,1004.98,1004.98,1004.98,1004.98,100498
21-Nov-19,955.50,955.50,955.50,955.50,95550
19-Nov-19,940.68,940.68,940.68,940.68,188136
14-Nov-19,915.68,915.68,915.68,915.68,183136
08-Nov-19,912.52,912.52,912.52,912.52,91252
07-Nov-19,892.72,892.72,892.72,892.72,89272
06-Nov-19,888.80,888.80,888.80,888.80,177760
04-Nov-19,866.31,866.31,866.31,866.31,173262
01-Nov-19,874.11,874.11,874.11,874.11,174822
31-Oct-19,858.11,858.11,858.11,858.11,171622
30-Oct-19,837.32,837.32,837.32,837.32,83732
24-Oct-19,820.32,820.32,820.32,820.32,82032
22-Oct-19,836.63,836.63,836.63,836.63,83663
21-Oct-19,839.73,839.73,839.73,839.73,83973
16-Oct-19,843.19,843.19,843.19,843.19,337276
09-Oct-19,806.14,806.14,806.14,806.14,322456
07-Oct-19,810.80,810.80,810.80,810.80,81080
25-Sep-19,817.46,817.46,817.46,817.46,326984
23-Sep-19,827.88,827.88,827.88,827.88,165576
17-Sep-19,798.66,798.66,798.66,798.66,79866
12-Sep-19,790.94,790.94,790.94,790.94,79094
10-Sep-19,803.41,803.41,803.41,803.41,80341
09-Sep-19,828.04,828.04,828.04,828.04,82804
04-Sep-19,846.35,846.35,846.35,846.35,84635
28-Aug-19,865.59,865.59,865.59,865.59,86559
27-Aug-19,857.79,857.79,857.79,857.79,85779
26-Aug-19,848.16,848.16,848.16,848.16,84816
21-Aug-19,820.00,820.00,820.00,820.00,82000
20-Aug-19,821.53,821.53,821.53,821.53,82153
16-Aug-19,818.00,818.00,817.00,817.97,572397
14-Aug-19,806.21,806.21,806.21,806.21,161242
13-Aug-19,815.00,815.00,815.00,815.00,733500
12-Aug-19,817.15,817.15,817.15,817.15,490290
05-Aug-19,717.00,717.00,717.00,717.00,71700
01-Aug-19,713.38,713.38,713.38,713.38,356690
26-Jul-19,655.71,655.71,655.71,655.71,196713
17-Jul-19,667.33,667.33,667.33,667.33,66733
15-Jul-19,665.50,665.50,665.50,665.50,66550
12-Jul-19,659.42,659.42,659.42,659.42,65942
11-Jul-19,669.00,669.00,667.07,667.07,200314
08-Jul-19,692.44,692.44,692.44,692.44,138488
05-Jul-19,710.02,710.02,710.02,710.02,142004
02-Jul-19,716.43,716.43,716.43,716.43,71643
19-Jun-19,700.01,700.01,700.01,700.01,70001
18-Jun-19,694.49,694.49,694.49,694.49,763939
17-Jun-19,695.01,695.01,695.01,695.01,69501
12-Jun-19,677.48,677.48,677.48,677.48,67748
06-Jun-19,679.79,679.79,679.79,679.79,67979
03-Jun-19,673.01,673.01,673.01,673.01,134602
28-May-19,694.23,694.23,694.23,694.23,69423
24-May-19,690.19,690.19,690.19,690.19,69019
23-May-19,693.01,693.01,693.01,693.01,138602
20-May-19,692.18,692.18,692.18,692.18,69218
17-May-19,706.73,706.73,706.73,706.73,70673
15-May-19,676.74,676.74,676.74,676.74,67674
14-May-19,672.33,691.17,672.33,691.17,136350
07-May-19,692.33,692.33,692.33,692.33,69233
03-May-19,698.61,698.61,698.61,698.61,69861
02-May-19,695.97,695.97,695.97,695.97,69597
29-Apr-19,715.00,720.05,715.00,720.05,502520
24-Apr-19,715.00,716.00,715.00,716.00,214700
18-Apr-19,699.08,699.39,699.08,699.39,139847
17-Apr-19,719.05,719.05,719.05,719.05,143810
16-Apr-19,735.69,735.69,735.69,735.69,147138
12-Apr-19,745.33,745.33,745.33,745.33,74533
04-Apr-19,739.19,739.19,739.19,739.19,147838
21-Mar-19,729.95,729.95,729.95,729.95,72995
15-Mar-19,725.52,725.52,725.52,725.52,72552
06-Mar-19,704.87,705.05,704.87,705.05,634509
26-Feb-19,716.15,716.15,716.15,716.15,71615
22-Feb-19,696.70,696.70,696.70,696.70,5434260
21-Feb-19,691.84,691.84,691.84,691.84,69184
19-Feb-19,698.33,698.33,696.78,696.78,1115003
11-Feb-19,692.81,692.81,692.81,692.81,69281
04-Feb-19,682.97,682.97,682.97,682.97,751267
30-Jan-19,684.80,684.80,682.29,682.29,273418
29-Jan-19,715.73,715.73,715.73,715.73,71573
28-Jan-19,720.87,720.87,717.52,717.52,287678
22-Jan-19,768.50,768.50,767.15,767.15,230280
18-Jan-19,763.80,763.80,763.80,763.80,76380
14-Jan-19,727.46,727.46,727.46,727.46,145492
11-Jan-19,741.13,741.13,741.08,741.08,815238
09-Jan-19,744.94,744.94,744.94,744.94,148988
02-Jan-19,730.78,730.78,730.78,730.78,950014
27-Dec-18,721.20,721.20,721.20,721.20,72120
26-Dec-18,720.78,720.78,720.78,720.78,72078
21-Dec-18,725.12,725.12,725.12,725.12,145024
20-Dec-18,717.73,717.73,717.73,717.73,71773
17-Dec-18,741.90,741.90,741.90,741.90,148380
13-Dec-18,760.90,760.90,760.90,760.90,76090
10-Dec-18,757.39,757.39,757.39,757.39,227217
07-Dec-18,750.28,750.28,750.28,750.28,75028
04-Dec-18,771.58,771.63,771.58,771.63,308637
03-Dec-18,774.26,775.87,774.26,775.87,310187
30-Nov-18,796.12,796.12,796.12,796.12,79612
26-Nov-18,751.56,756.44,751.56,756.44,225956
23-Nov-18,747.76,747.76,747.76,747.76,74776
21-Nov-18,733.52,733.52,733.52,733.52,2567320
07-Nov-18,735.17,735.17,735.17,735.17,147034
05-Nov-18,703.99,703.99,703.99,703.99,70399
31-Oct-18,720.89,721.28,720.89,721.28,144217
30-Oct-18,694.40,700.06,694.40,700.06,209452
29-Oct-18,690.39,697.18,690.39,697.18,138757
26-Oct-18,672.78,672.78,672.78,672.78,538224
25-Oct-18,697.68,697.68,697.68,697.68,139536

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AMGN34