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
01/07/2025	4,51%	2,45	56,81	55,57	55,57	56,81	676	4
27/06/2025	-0,98%	-0,54	54,36	55,50	54,29	55,50	12K	10
26/06/2025	-1,31%	-0,73	54,90	56,19	54,90	56,19	666	4
25/06/2025	0,93%	0,51	55,63	54,69	54,69	55,63	21K	3
24/06/2025	2,53%	1,36	55,12	54,14	53,76	55,12	255K	3
23/06/2025	-4,73%	-2,67	53,76	56,89	53,76	56,89	6K	4
18/06/2025	-1,31%	-0,75	56,43	56,03	56,03	56,43	168	2

17/06/2025	-1,26%	-0,73	57,18	57,66	57,18	57,66	1K	4
16/06/2025	-1,03%	-0,60	57,91	58,72	57,48	58,72	159K	1.205
13/06/2025	-0,05%	-0,03	58,51	59,41	58,51	59,41	3K	2
12/06/2025	0,38%	0,22	58,54	58,54	58,54	58,54	100K	2
10/06/2025	0,83%	0,48	58,32	58,32	58,32	58,32	4K	1
09/06/2025	-0,98%	-0,57	57,84	57,51	57,51	58,03	982	5
03/06/2025	0,00%	0,00	58,41	58,46	58,41	58,46	525	3
02/06/2025	-0,93%	-0,55	58,41	57,84	57,84	58,96	5K	5
30/05/2025	3,89%	2,21	58,96	57,01	57,01	58,96	7K	9
29/05/2025	-0,16%	-0,09	56,75	56,75	56,75	56,75	56	1
28/05/2025	1,75%	0,98	56,84	56,52	56,52	56,84	6K	5
27/05/2025	0,45%	0,25	55,86	55,53	55,53	55,86	37K	3
26/05/2025	0,91%	0,50	55,61	55,48	55,48	55,61	1K	2
23/05/2025	-0,02%	-0,01	55,11	55,12	55,11	55,52	3K	4
21/05/2025	-1,31%	-0,73	55,12	55,85	55,12	55,85	166	2
20/05/2025	6,38%	3,35	55,85	56,04	55,85	56,04	3K	2
14/05/2025	-3,56%	-1,94	52,50	53,11	52,50	53,11	64K	4
13/05/2025	0,72%	0,39	54,44	55,31	54,44	55,31	6K	2
12/05/2025	0,09%	0,05	54,05	54,05	54,05	54,05	108	1
09/05/2025	-2,26%	-1,25	54,00	55,00	54,00	55,00	604	2
08/05/2025	-2,06%	-1,16	55,25	55,38	55,25	55,40	122K	7
07/05/2025	2,17%	1,20	56,41	56,41	56,41	56,41	1K	2
06/05/2025	-2,92%	-1,66	55,21	55,21	55,21	55,21	1K	1
05/05/2025	-0,40%	-0,23	56,87	57,80	55,99	57,80	52K	10
02/05/2025	-2,61%	-1,53	57,10	59,22	55,75	59,22	4K	9
30/04/2025	0,93%	0,54	58,63	58,63	58,63	58,63	703	1
29/04/2025	1,91%	1,09	58,09	58,08	58,08	58,09	1K	2
28/04/2025	-0,21%	-0,12	57,00	56,74	56,74	57,00	4K	2
25/04/2025	0,39%	0,22	57,12	56,90	56,90	57,12	4K	3
24/04/2025	0,74%	0,42	56,90	56,52	56,47	56,90	5K	4
23/04/2025	-0,65%	-0,37	56,48	56,85	56,48	56,85	1K	3
22/04/2025	-0,26%	-0,15	56,85	57,00	56,85	57,00	1K	3
17/04/2025	-3,72%	-2,20	57,00	57,00	57,00	57,00	57	1
16/04/2025	-4,93%	-3,07	59,20	62,27	59,20	62,27	2K	5
15/04/2025	5,11%	3,03	62,27	61,44	61,44	62,27	557	6
10/04/2025	-1,71%	-1,03	59,24	57,60	57,60	59,24	77K	5
09/04/2025	0,27%	0,16	60,27	57,60	57,60	60,27	23K	5
08/04/2025	-1,48%	-0,90	60,11	60,11	60,11	60,11	8K	1
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	-	-	57,81	57,81	57,81	57,81	11K	1

Date,Open,High,Low,Close,Volume
01-Jul-25,55.57,56.81,55.57,56.81,676
27-Jun-25,55.50,55.50,54.29,54.36,11547
26-Jun-25,56.19,56.19,54.90,54.90,666
25-Jun-25,54.69,55.63,54.69,55.63,20520
24-Jun-25,54.14,55.12,53.76,55.12,254688
23-Jun-25,56.89,56.89,53.76,53.76,5891
18-Jun-25,56.03,56.43,56.03,56.43,168
17-Jun-25,57.66,57.66,57.18,57.18,1494
16-Jun-25,58.72,58.72,57.48,57.91,158928
13-Jun-25,59.41,59.41,58.51,58.51,3452
12-Jun-25,58.54,58.54,58.54,58.54,99518
10-Jun-25,58.32,58.32,58.32,58.32,4082
09-Jun-25,57.51,58.03,57.51,57.84,982
03-Jun-25,58.46,58.46,58.41,58.41,525
02-Jun-25,57.84,58.96,57.84,58.41,5299
30-May-25,57.01,58.96,57.01,58.96,6937
29-May-25,56.75,56.75,56.75,56.75,56
28-May-25,56.52,56.84,56.52,56.84,6055
27-May-25,55.53,55.86,55.53,55.86,37458
26-May-25,55.48,55.61,55.48,55.61,1056
23-May-25,55.12,55.52,55.11,55.11,2601
21-May-25,55.85,55.85,55.12,55.12,166
20-May-25,56.04,56.04,55.85,55.85,3127
14-May-25,53.11,53.11,52.50,52.50,64331
13-May-25,55.31,55.31,54.44,54.44,6276
12-May-25,54.05,54.05,54.05,54.05,108
09-May-25,55.00,55.00,54.00,54.00,604
08-May-25,55.38,55.40,55.25,55.25,122491
07-May-25,56.41,56.41,56.41,56.41,1015
06-May-25,55.21,55.21,55.21,55.21,1104
05-May-25,57.80,57.80,55.99,56.87,52485
02-May-25,59.22,59.22,55.75,57.10,4379
30-Apr-25,58.63,58.63,58.63,58.63,703
29-Apr-25,58.08,58.09,58.08,58.09,1452
28-Apr-25,56.74,57.00,56.74,57.00,4326
25-Apr-25,56.90,57.12,56.90,57.12,4055
24-Apr-25,56.52,56.90,56.47,56.90,5281
23-Apr-25,56.85,56.85,56.48,56.48,1412
22-Apr-25,57.00,57.00,56.85,56.85,1195
17-Apr-25,57.00,57.00,57.00,57.00,57
16-Apr-25,62.27,62.27,59.20,59.20,1510
15-Apr-25,61.44,62.27,61.44,62.27,557
10-Apr-25,57.60,59.24,57.60,59.24,76994
09-Apr-25,57.60,60.27,57.60,60.27,23225
08-Apr-25,60.11,60.11,60.11,60.11,7754
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

*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