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
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	0,43%	0,26	60,36	60,36	60,36	60,36	60	1
20/06/2024	2,63%	1,54	60,10	59,19	59,19	60,10	419	3
19/06/2024	2,34%	1,34	58,56	59,10	58,56	59,10	20K	5
13/06/2024	-1,87%	-1,09	57,22	58,31	57,22	58,31	7K	2
10/06/2024	0,57%	0,33	58,31	57,98	57,79	58,31	582	3
07/06/2024	-0,17%	-0,10	57,98	57,92	57,92	57,98	3K	3
06/06/2024	-0,36%	-0,21	58,08	58,29	58,08	58,29	6K	2
05/06/2024	-0,03%	-0,02	58,29	58,29	58,29	58,29	58	1
04/06/2024	2,17%	1,24	58,31	58,31	58,31	58,31	58	1
03/06/2024	0,40%	0,23	57,07	57,60	56,84	57,78	174K	9
31/05/2024	2,88%	1,59	56,84	57,06	56,84	57,06	113	2
29/05/2024	0,33%	0,18	55,25	55,07	55,07	55,50	128K	5
28/05/2024	-3,18%	-1,81	55,07	55,56	55,07	55,56	40K	3
24/05/2024	0,21%	0,12	56,88	56,88	56,88	56,88	56	1
23/05/2024	-0,73%	-0,42	56,76	56,70	56,70	56,76	3K	2
21/05/2024	-0,16%	-0,09	57,18	57,18	57,18	57,18	857	1
20/05/2024	-1,34%	-0,78	57,27	58,06	57,12	58,06	1K	3
15/05/2024	1,79%	1,02	58,05	58,05	58,05	58,05	522	1
14/05/2024	0,90%	0,51	57,03	57,03	57,03	57,03	1K	1
13/05/2024	-1,67%	-0,96	56,52	56,93	56,52	56,93	113	2
10/05/2024	0,00%	0,00	57,48	57,53	57,48	57,53	115	2
09/05/2024	3,98%	2,20	57,48	56,00	56,00	57,48	686	3
08/05/2024	1,15%	0,63	55,28	54,45	54,45	55,28	1K	3
07/05/2024	0,50%	0,27	54,65	54,38	54,38	54,65	435	5
06/05/2024	-3,32%	-1,87	54,38	54,04	54,04	54,38	597	2
03/05/2024	10,84%	5,50	56,25	56,04	56,00	56,25	2M	5
02/05/2024	-0,41%	-0,21	50,75	50,75	50,75	50,75	558K	23
30/04/2024	0,91%	0,46	50,96	50,70	50,70	50,96	3K	3
29/04/2024	1,81%	0,90	50,50	49,50	49,50	50,55	87K	332
26/04/2024	-0,10%	-0,05	49,60	49,69	49,60	49,69	99	2
24/04/2024	-0,14%	-0,07	49,65	49,65	49,65	49,65	297	1
19/04/2024	0,04%	0,02	49,72	49,80	49,72	49,80	134K	2
16/04/2024	1,53%	0,75	49,70	49,76	49,70	49,89	62K	6
11/04/2024	1,30%	0,63	48,95	48,95	48,95	48,95	489	1
10/04/2024	0,50%	0,24	48,32	48,08	48,08	48,32	192	3
09/04/2024	-0,70%	-0,34	48,08	48,08	48,08	48,08	1K	1
04/04/2024	-4,69%	-2,38	48,42	48,58	48,42	48,58	117K	3
01/04/2024	-	-	50,80	51,30	50,80	51,30	318K	12

Date,Open,High,Low,Close,Volume
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
20-Jun-24,59.19,60.10,59.19,60.10,419
19-Jun-24,59.10,59.10,58.56,58.56,19994
13-Jun-24,58.31,58.31,57.22,57.22,6713
10-Jun-24,57.98,58.31,57.79,58.31,582
07-Jun-24,57.92,57.98,57.92,57.98,3187
06-Jun-24,58.29,58.29,58.08,58.08,5866
05-Jun-24,58.29,58.29,58.29,58.29,58
04-Jun-24,58.31,58.31,58.31,58.31,58
03-Jun-24,57.60,57.78,56.84,57.07,174051
31-May-24,57.06,57.06,56.84,56.84,113
29-May-24,55.07,55.50,55.07,55.25,128350
28-May-24,55.56,55.56,55.07,55.07,39502
24-May-24,56.88,56.88,56.88,56.88,56
23-May-24,56.70,56.76,56.70,56.76,2553
21-May-24,57.18,57.18,57.18,57.18,857
20-May-24,58.06,58.06,57.12,57.27,1316
15-May-24,58.05,58.05,58.05,58.05,522
14-May-24,57.03,57.03,57.03,57.03,1425
13-May-24,56.93,56.93,56.52,56.52,113
10-May-24,57.53,57.53,57.48,57.48,115
09-May-24,56.00,57.48,56.00,57.48,686
08-May-24,54.45,55.28,54.45,55.28,1362
07-May-24,54.38,54.65,54.38,54.65,435
06-May-24,54.04,54.38,54.04,54.38,597
03-May-24,56.04,56.25,56.00,56.25,1840086
02-May-24,50.75,50.75,50.75,50.75,558352
30-Apr-24,50.70,50.96,50.70,50.96,3297
29-Apr-24,49.50,50.55,49.50,50.50,86619
26-Apr-24,49.69,49.69,49.60,49.60,99
24-Apr-24,49.65,49.65,49.65,49.65,297
19-Apr-24,49.80,49.80,49.72,49.72,134293
16-Apr-24,49.76,49.89,49.70,49.70,61951
11-Apr-24,48.95,48.95,48.95,48.95,489
10-Apr-24,48.08,48.32,48.08,48.32,192
09-Apr-24,48.08,48.08,48.08,48.08,1153
04-Apr-24,48.58,48.58,48.42,48.42,116689
01-Apr-24,51.30,51.30,50.80,50.80,318315

*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