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
24/07/2026	2,43%	1,62	68,26	68,18	68,18	68,26	21K	2
23/07/2026	0,00%	0,00	66,64	66,64	66,64	66,64	66	1
22/07/2026	0,45%	0,30	66,64	66,64	66,64	66,64	999	1
21/07/2026	-0,20%	-0,13	66,34	65,14	65,14	66,34	590	3
20/07/2026	-0,34%	-0,23	66,47	66,47	66,47	66,47	7K	1
17/07/2026	-0,76%	-0,51	66,70	67,83	66,64	67,83	7K	3
16/07/2026	3,54%	2,30	67,21	67,01	67,01	67,21	13K	3
15/07/2026	0,67%	0,43	64,91	64,60	64,60	64,91	22K	4
14/07/2026	-2,57%	-1,70	64,48	64,19	64,19	64,48	193K	2
13/07/2026	0,00%	0,00	66,18	66,18	66,18	66,18	198	1
10/07/2026	-0,36%	-0,24	66,18	66,05	66,05	66,18	66K	3
09/07/2026	-1,76%	-1,19	66,42	66,25	66,25	67,07	399	4
08/07/2026	-0,01%	-0,01	67,61	67,61	67,61	67,61	15K	1
07/07/2026	0,16%	0,11	67,62	67,51	67,51	67,62	47K	4
06/07/2026	-3,24%	-2,26	67,51	67,25	67,25	67,51	65K	4
03/07/2026	0,97%	0,67	69,77	69,10	69,10	69,77	2K	2
02/07/2026	4,19%	2,78	69,10	68,42	68,42	69,10	69K	5
29/06/2026	0,15%	0,10	66,32	65,66	65,66	66,78	115K	6
26/06/2026	0,53%	0,35	66,22	65,87	65,87	66,73	35K	7
25/06/2026	0,81%	0,53	65,87	65,34	65,34	65,87	101K	3
24/06/2026	1,59%	1,02	65,34	64,26	64,26	65,52	85K	1.142
23/06/2026	1,71%	1,08	64,32	64,14	64,14	64,32	16K	5
22/06/2026	1,53%	0,95	63,24	63,12	63,12	63,35	2K	3
18/06/2026	-1,50%	-0,95	62,29	62,81	62,29	62,81	4K	4
17/06/2026	0,00%	0,00	63,24	63,24	63,24	63,24	63	1
16/06/2026	-0,68%	-0,43	63,24	63,49	63,22	63,75	7K	5
15/06/2026	-0,69%	-0,44	63,67	63,67	63,67	64,42	10K	6
12/06/2026	0,03%	0,02	64,11	65,14	64,02	65,14	835	4
11/06/2026	0,00%	0,00	64,09	64,09	64,09	64,09	64	1
10/06/2026	-0,06%	-0,04	64,09	64,06	64,06	64,09	384	2
09/06/2026	0,36%	0,23	64,13	63,74	63,74	64,13	2K	3
08/06/2026	-1,81%	-1,18	63,90	64,37	63,87	64,37	201K	9
05/06/2026	6,43%	3,93	65,08	65,08	65,08	65,08	65	1
03/06/2026	4,53%	2,65	61,15	61,08	61,08	61,15	427	2
02/06/2026	-0,68%	-0,40	58,50	57,72	57,72	58,50	5K	6
01/06/2026	-2,81%	-1,70	58,90	60,17	58,90	60,17	297	3
29/05/2026	0,28%	0,17	60,60	60,60	60,60	60,60	121	1
28/05/2026	-1,76%	-1,08	60,43	60,13	60,13	60,48	422	3
27/05/2026	1,94%	1,17	61,51	61,18	61,18	61,51	14K	2
26/05/2026	-1,66%	-1,02	60,34	60,82	60,34	60,82	8K	2
25/05/2026	1,09%	0,66	61,36	60,16	60,16	61,36	1K	2
22/05/2026	2,17%	1,29	60,70	61,01	60,70	61,15	86K	5
20/05/2026	0,22%	0,13	59,41	59,41	59,41	59,41	103K	1
19/05/2026	2,58%	1,49	59,28	58,25	58,25	59,50	1K	3
18/05/2026	-2,18%	-1,29	57,79	57,89	57,79	58,19	6K	10
15/05/2026	11,87%	6,27	59,08	60,00	59,08	60,28	144K	12
14/05/2026	-9,59%	-5,60	52,81	52,81	52,81	52,81	52	1
13/05/2026	0,00%	0,00	58,41	58,45	57,82	58,45	581	5
12/05/2026	1,81%	1,04	58,41	58,47	58,41	58,47	233	2
11/05/2026	-0,88%	-0,51	57,37	57,88	57,37	57,88	6K	3
08/05/2026	0,10%	0,06	57,88	57,82	57,82	57,88	4K	2
07/05/2026	-0,46%	-0,27	57,82	58,68	57,82	58,68	641	5
06/05/2026	1,63%	0,93	58,09	58,09	58,09	58,09	16K	1
05/05/2026	-0,26%	-0,15	57,16	57,34	57,16	57,34	229	2
04/05/2026	-6,66%	-4,09	57,31	58,41	57,11	58,41	354K	10
30/04/2026	1,57%	0,95	61,40	61,51	61,40	61,51	101K	2
29/04/2026	0,28%	0,17	60,45	59,77	59,77	60,47	16K	5
28/04/2026	-2,92%	-1,81	60,28	60,86	60,13	61,14	226K	6
24/04/2026	-0,67%	-0,42	62,09	61,50	61,50	62,09	6K	2
20/04/2026	0,45%	0,28	62,51	62,51	62,51	62,51	8K	1
16/04/2026	0,48%	0,30	62,23	61,64	61,63	62,23	37K	3
15/04/2026	-0,71%	-0,44	61,93	61,99	61,74	61,99	5K	5
14/04/2026	0,26%	0,16	62,37	62,21	62,21	62,37	1K	2
13/04/2026	-0,97%	-0,61	62,21	62,82	62,00	62,87	46K	7
10/04/2026	-2,56%	-1,65	62,82	62,82	62,82	62,82	13K	1
09/04/2026	1,29%	0,82	64,47	63,65	63,65	64,47	8K	2
08/04/2026	1,45%	0,91	63,65	63,55	63,55	63,65	3K	2
07/04/2026	-0,11%	-0,07	62,74	62,74	62,74	62,74	2K	1
06/04/2026	-1,92%	-1,23	62,81	64,04	62,81	64,04	26K	4
02/04/2026	0,47%	0,30	64,04	64,19	64,04	64,19	2K	2
01/04/2026	-2,01%	-1,31	63,74	63,74	63,74	63,74	63	1
31/03/2026	-0,94%	-0,62	65,05	65,67	64,97	65,67	197K	3
30/03/2026	-0,88%	-0,58	65,67	65,67	65,67	65,67	3K	1
27/03/2026	0,44%	0,29	66,25	66,25	66,25	66,25	3K	1
26/03/2026	-0,05%	-0,03	65,96	65,96	65,96	65,96	26K	1
25/03/2026	0,79%	0,52	65,99	66,57	65,99	66,57	22K	2
23/03/2026	-0,02%	-0,01	65,47	65,47	65,47	65,47	7K	1
19/03/2026	0,00%	0,00	65,48	65,48	65,48	65,48	196	1
18/03/2026	-2,37%	-1,59	65,48	67,75	65,48	67,75	30K	3
17/03/2026	-2,00%	-1,37	67,07	67,07	67,07	67,07	22K	1
16/03/2026	-1,62%	-1,13	68,44	69,29	68,44	69,29	830	3
13/03/2026	0,43%	0,30	69,57	69,57	69,57	69,57	139	1
12/03/2026	-0,17%	-0,12	69,27	68,80	68,80	69,27	121K	11
11/03/2026	-0,60%	-0,42	69,39	69,39	69,39	69,39	2K	2
09/03/2026	1,04%	0,72	69,81	69,09	69,09	69,81	241K	6
06/03/2026	0,38%	0,26	69,09	68,96	68,94	69,09	7K	3
05/03/2026	-2,67%	-1,89	68,83	68,83	68,83	68,83	7K	1
04/03/2026	-0,69%	-0,49	70,72	70,00	69,63	70,72	8K	8
03/03/2026	0,30%	0,21	71,21	69,58	69,58	71,47	16K	4
02/03/2026	0,42%	0,30	71,00	71,00	71,00	71,00	142	1
27/02/2026	1,71%	1,19	70,70	70,83	70,70	70,83	353	2
26/02/2026	-1,04%	-0,73	69,51	70,45	69,51	70,45	150K	2
25/02/2026	-0,31%	-0,22	70,24	70,27	70,09	70,27	238K	3
24/02/2026	1,67%	1,16	70,46	70,31	70,07	70,46	69K	5
20/02/2026	-1,20%	-0,84	69,30	69,10	69,10	69,30	2K	2
19/02/2026	-0,83%	-0,59	70,14	70,48	70,14	70,48	8K	3
18/02/2026	2,85%	1,96	70,73	70,73	70,73	70,73	1K	1
13/02/2026	0,63%	0,43	68,77	68,77	68,77	68,77	67K	1
12/02/2026	-12,52%	-9,78	68,34	67,95	67,00	68,50	70K	10
11/02/2026	15,56%	10,52	78,12	67,94	67,94	78,13	2K	4
10/02/2026	-3,43%	-2,40	67,60	68,47	67,60	68,47	97K	3
09/02/2026	-0,10%	-0,07	70,00	71,30	69,62	71,30	13K	7
06/02/2026	2,02%	1,39	70,07	68,68	68,68	70,07	5K	4
05/02/2026	0,32%	0,22	68,68	68,46	68,27	69,88	85K	198
04/02/2026	6,90%	4,42	68,46	64,69	62,58	69,21	297K	146
03/02/2026	-0,64%	-0,41	64,04	64,04	64,04	64,04	308K	1
02/02/2026	0,59%	0,38	64,45	64,07	64,07	64,91	81K	3
30/01/2026	-0,96%	-0,62	64,07	63,89	63,89	64,07	960	2
29/01/2026	-2,22%	-1,47	64,69	64,69	64,69	64,69	64	1
28/01/2026	1,86%	1,21	66,16	64,92	63,56	66,16	34K	3
27/01/2026	-1,46%	-0,96	64,95	66,13	64,95	66,13	720	3
26/01/2026	1,17%	0,76	65,91	65,50	65,50	65,91	21K	6
23/01/2026	-1,27%	-0,84	65,15	65,16	64,79	65,16	21K	4
22/01/2026	1,38%	0,90	65,99	65,75	65,40	66,37	6K	5
21/01/2026	2,39%	1,52	65,09	64,68	64,27	65,24	8K	7
20/01/2026	0,78%	0,49	63,57	63,08	62,20	63,57	261K	7
15/01/2026	0,02%	0,01	63,08	63,18	63,08	63,18	947	2
14/01/2026	0,43%	0,27	63,07	61,87	61,87	63,07	110K	654
13/01/2026	0,64%	0,40	62,80	62,80	62,80	62,80	62	1
12/01/2026	-0,86%	-0,54	62,40	62,88	62,40	62,88	172K	3
09/01/2026	-1,50%	-0,96	62,94	63,24	62,94	63,24	2K	2
08/01/2026	1,04%	0,66	63,90	65,24	63,90	65,31	1K	3
06/01/2026	2,21%	1,37	63,24	61,87	61,75	63,24	8K	5
05/01/2026	27,83%	13,47	61,87	62,99	61,56	62,99	14K	13
02/01/2026	-26,62%	-17,56	48,40	65,94	48,40	65,94	27K	10
29/12/2025	0,21%	0,14	65,96	65,82	65,82	65,96	2K	5
26/12/2025	-0,38%	-0,25	65,82	66,07	65,55	66,07	40K	5
23/12/2025	-0,05%	-0,03	66,07	66,07	66,07	66,07	66	1
22/12/2025	1,94%	1,26	66,10	66,10	66,10	66,10	23K	1
19/12/2025	1,46%	0,93	64,84	65,02	64,84	65,02	5K	3
18/12/2025	-0,31%	-0,20	63,91	64,44	63,91	64,44	2K	2
17/12/2025	0,23%	0,15	64,11	64,60	64,11	64,60	9K	3
16/12/2025	1,90%	1,19	63,96	62,94	62,94	63,96	1K	4
15/12/2025	-	-	62,77	61,80	61,80	62,77	236K	6

Date,Open,High,Low,Close,Volume
24-Jul-26,68.18,68.26,68.18,68.26,21228
23-Jul-26,66.64,66.64,66.64,66.64,66
22-Jul-26,66.64,66.64,66.64,66.64,999
21-Jul-26,65.14,66.34,65.14,66.34,590
20-Jul-26,66.47,66.47,66.47,66.47,7444
17-Jul-26,67.83,67.83,66.64,66.70,6804
16-Jul-26,67.01,67.21,67.01,67.21,13421
15-Jul-26,64.60,64.91,64.60,64.91,21679
14-Jul-26,64.19,64.48,64.19,64.48,193203
13-Jul-26,66.18,66.18,66.18,66.18,198
10-Jul-26,66.05,66.18,66.05,66.18,66171
09-Jul-26,66.25,67.07,66.25,66.42,399
08-Jul-26,67.61,67.61,67.61,67.61,14738
07-Jul-26,67.51,67.62,67.51,67.62,47461
06-Jul-26,67.25,67.51,67.25,67.51,64741
03-Jul-26,69.10,69.77,69.10,69.77,2162
02-Jul-26,68.42,69.10,68.42,69.10,69482
29-Jun-26,65.66,66.78,65.66,66.32,114830
26-Jun-26,65.87,66.73,65.87,66.22,34510
25-Jun-26,65.34,65.87,65.34,65.87,100777
24-Jun-26,64.26,65.52,64.26,65.34,85175
23-Jun-26,64.14,64.32,64.14,64.32,15690
22-Jun-26,63.12,63.35,63.12,63.24,2088
18-Jun-26,62.81,62.81,62.29,62.29,4443
17-Jun-26,63.24,63.24,63.24,63.24,63
16-Jun-26,63.49,63.75,63.22,63.24,6775
15-Jun-26,63.67,64.42,63.67,63.67,9552
12-Jun-26,65.14,65.14,64.02,64.11,835
11-Jun-26,64.09,64.09,64.09,64.09,64
10-Jun-26,64.06,64.09,64.06,64.09,384
09-Jun-26,63.74,64.13,63.74,64.13,1530
08-Jun-26,64.37,64.37,63.87,63.90,201016
05-Jun-26,65.08,65.08,65.08,65.08,65
03-Jun-26,61.08,61.15,61.08,61.15,427
02-Jun-26,57.72,58.50,57.72,58.50,4650
01-Jun-26,60.17,60.17,58.90,58.90,297
29-May-26,60.60,60.60,60.60,60.60,121
28-May-26,60.13,60.48,60.13,60.43,422
27-May-26,61.18,61.51,61.18,61.51,13833
26-May-26,60.82,60.82,60.34,60.34,7665
25-May-26,60.16,61.36,60.16,61.36,1264
22-May-26,61.01,61.15,60.70,60.70,86188
20-May-26,59.41,59.41,59.41,59.41,102719
19-May-26,58.25,59.50,58.25,59.28,1283
18-May-26,57.89,58.19,57.79,57.79,5558
15-May-26,60.00,60.28,59.08,59.08,144231
14-May-26,52.81,52.81,52.81,52.81,52
13-May-26,58.45,58.45,57.82,58.41,581
12-May-26,58.47,58.47,58.41,58.41,233
11-May-26,57.88,57.88,57.37,57.37,5647
08-May-26,57.82,57.88,57.82,57.88,3993
07-May-26,58.68,58.68,57.82,57.82,641
06-May-26,58.09,58.09,58.09,58.09,16439
05-May-26,57.34,57.34,57.16,57.16,229
04-May-26,58.41,58.41,57.11,57.31,353794
30-Apr-26,61.51,61.51,61.40,61.40,100941
29-Apr-26,59.77,60.47,59.77,60.45,15872
28-Apr-26,60.86,61.14,60.13,60.28,226415
24-Apr-26,61.50,62.09,61.50,62.09,6274
20-Apr-26,62.51,62.51,62.51,62.51,8313
16-Apr-26,61.64,62.23,61.63,62.23,37042
15-Apr-26,61.99,61.99,61.74,61.93,4766
14-Apr-26,62.21,62.37,62.21,62.37,1182
13-Apr-26,62.82,62.87,62.00,62.21,46362
10-Apr-26,62.82,62.82,62.82,62.82,12564
09-Apr-26,63.65,64.47,63.65,64.47,8441
08-Apr-26,63.55,63.65,63.55,63.65,2545
07-Apr-26,62.74,62.74,62.74,62.74,2321
06-Apr-26,64.04,64.04,62.81,62.81,26384
02-Apr-26,64.19,64.19,64.04,64.04,1540
01-Apr-26,63.74,63.74,63.74,63.74,63
31-Mar-26,65.67,65.67,64.97,65.05,197168
30-Mar-26,65.67,65.67,65.67,65.67,3283
27-Mar-26,66.25,66.25,66.25,66.25,3047
26-Mar-26,65.96,65.96,65.96,65.96,26384
25-Mar-26,66.57,66.57,65.99,65.99,21530
23-Mar-26,65.47,65.47,65.47,65.47,7463
19-Mar-26,65.48,65.48,65.48,65.48,196
18-Mar-26,67.75,67.75,65.48,65.48,29534
17-Mar-26,67.07,67.07,67.07,67.07,21596
16-Mar-26,69.29,69.29,68.44,68.44,830
13-Mar-26,69.57,69.57,69.57,69.57,139
12-Mar-26,68.80,69.27,68.80,69.27,120985
11-Mar-26,69.39,69.39,69.39,69.39,2151
09-Mar-26,69.09,69.81,69.09,69.81,240802
06-Mar-26,68.96,69.09,68.94,69.09,7313
05-Mar-26,68.83,68.83,68.83,68.83,7295
04-Mar-26,70.00,70.72,69.63,70.72,7962
03-Mar-26,69.58,71.47,69.58,71.21,16084
02-Mar-26,71.00,71.00,71.00,71.00,142
27-Feb-26,70.83,70.83,70.70,70.70,353
26-Feb-26,70.45,70.45,69.51,69.51,150073
25-Feb-26,70.27,70.27,70.09,70.24,238363
24-Feb-26,70.31,70.46,70.07,70.46,69172
20-Feb-26,69.10,69.30,69.10,69.30,1730
19-Feb-26,70.48,70.48,70.14,70.14,8284
18-Feb-26,70.73,70.73,70.73,70.73,1060
13-Feb-26,68.77,68.77,68.77,68.77,67394
12-Feb-26,67.95,68.50,67.00,68.34,69651
11-Feb-26,67.94,78.13,67.94,78.12,1644
10-Feb-26,68.47,68.47,67.60,67.60,97114
09-Feb-26,71.30,71.30,69.62,70.00,12865
06-Feb-26,68.68,70.07,68.68,70.07,4830
05-Feb-26,68.46,69.88,68.27,68.68,84596
04-Feb-26,64.69,69.21,62.58,68.46,296821
03-Feb-26,64.04,64.04,64.04,64.04,308480
02-Feb-26,64.07,64.91,64.07,64.45,81306
30-Jan-26,63.89,64.07,63.89,64.07,960
29-Jan-26,64.69,64.69,64.69,64.69,64
28-Jan-26,64.92,66.16,63.56,66.16,33895
27-Jan-26,66.13,66.13,64.95,64.95,720
26-Jan-26,65.50,65.91,65.50,65.91,21089
23-Jan-26,65.16,65.16,64.79,65.15,20581
22-Jan-26,65.75,66.37,65.40,65.99,5990
21-Jan-26,64.68,65.24,64.27,65.09,7740
20-Jan-26,63.08,63.57,62.20,63.57,261244
15-Jan-26,63.18,63.18,63.08,63.08,947
14-Jan-26,61.87,63.07,61.87,63.07,109829
13-Jan-26,62.80,62.80,62.80,62.80,62
12-Jan-26,62.88,62.88,62.40,62.40,171742
09-Jan-26,63.24,63.24,62.94,62.94,2394
08-Jan-26,65.24,65.31,63.90,63.90,1282
06-Jan-26,61.87,63.24,61.75,63.24,8197
05-Jan-26,62.99,62.99,61.56,61.87,14277
02-Jan-26,65.94,65.94,48.40,48.40,26981
29-Dec-25,65.82,65.96,65.82,65.96,2174
26-Dec-25,66.07,66.07,65.55,65.82,40188
23-Dec-25,66.07,66.07,66.07,66.07,66
22-Dec-25,66.10,66.10,66.10,66.10,23201
19-Dec-25,65.02,65.02,64.84,64.84,5323
18-Dec-25,64.44,64.44,63.91,63.91,2061
17-Dec-25,64.60,64.60,64.11,64.11,8984
16-Dec-25,62.94,63.96,62.94,63.96,1267
15-Dec-25,61.80,62.77,61.80,62.77,235807

*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