Cotação atual, histórico e gráfico do papel: AMOB3

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 AMOB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/07/2026	3,72%	0,48	13,38	12,68	12,68	13,56	1M	297
24/07/2026	1,10%	0,14	12,90	12,61	12,50	12,90	424K	63
23/07/2026	0,31%	0,04	12,76	12,60	12,40	12,76	172K	92
22/07/2026	3,25%	0,40	12,72	12,49	12,25	12,72	199K	99
21/07/2026	-2,45%	-0,31	12,32	12,36	12,28	12,56	62K	47
20/07/2026	-1,10%	-0,14	12,63	12,51	12,40	12,79	126K	58
17/07/2026	-1,54%	-0,20	12,77	12,83	12,60	12,85	42K	29
16/07/2026	2,69%	0,34	12,97	12,60	12,48	12,99	102K	62
15/07/2026	-0,71%	-0,09	12,63	12,97	12,30	12,97	101K	62
14/07/2026	-0,55%	-0,07	12,72	13,12	12,50	13,12	161K	97
13/07/2026	-1,69%	-0,22	12,79	12,90	12,60	13,10	157K	104
10/07/2026	3,91%	0,49	13,01	12,66	12,60	13,01	111K	76
09/07/2026	8,30%	0,96	12,52	11,55	11,44	12,59	321K	130
08/07/2026	-6,40%	-0,79	11,56	12,52	11,53	12,52	443K	260
07/07/2026	-0,16%	-0,02	12,35	12,59	12,35	12,76	824K	273
06/07/2026	-4,11%	-0,53	12,37	12,90	12,37	12,94	127K	88
03/07/2026	0,00%	0,00	12,90	12,80	12,49	13,08	307K	86
02/07/2026	1,42%	0,18	12,90	12,59	12,35	13,01	191K	121
01/07/2026	0,87%	0,11	12,72	12,55	12,36	12,86	186K	66
30/06/2026	1,53%	0,19	12,61	12,53	12,30	12,61	89K	45
29/06/2026	1,80%	0,22	12,42	12,69	12,08	12,69	332K	129
26/06/2026	1,67%	0,20	12,20	12,14	12,00	12,24	81K	59
25/06/2026	-2,04%	-0,25	12,00	11,95	11,95	12,41	223K	76
24/06/2026	0,74%	0,09	12,25	12,02	12,02	12,49	203K	140
23/06/2026	-0,25%	-0,03	12,16	11,87	11,87	12,60	147K	87
22/06/2026	2,27%	0,27	12,19	12,30	11,52	12,30	585K	118
19/06/2026	-3,87%	-0,48	11,92	12,23	11,92	12,59	223K	83
18/06/2026	-1,43%	-0,18	12,40	12,74	12,17	12,90	653K	253
17/06/2026	-4,33%	-0,57	12,58	13,18	12,58	13,25	96K	52
16/06/2026	-2,30%	-0,31	13,15	13,31	13,01	13,45	196K	104
15/06/2026	1,36%	0,18	13,46	13,37	13,33	13,74	265K	163
12/06/2026	-3,21%	-0,44	13,28	13,54	13,28	13,98	379K	165
11/06/2026	7,19%	0,92	13,72	12,96	12,85	13,72	408K	169
10/06/2026	-2,14%	-0,28	12,80	12,96	12,74	13,28	221K	153
09/06/2026	2,19%	0,28	13,08	12,80	12,65	13,13	285K	186
08/06/2026	-3,76%	-0,50	12,80	13,29	12,63	13,29	267K	111
05/06/2026	1,22%	0,16	13,30	13,14	13,00	13,36	326K	81
03/06/2026	-6,14%	-0,86	13,14	13,95	13,14	14,00	419K	156
02/06/2026	-1,27%	-0,18	14,00	14,09	14,00	14,22	73K	39
01/06/2026	0,07%	0,01	14,18	14,07	13,93	14,21	240K	82
29/05/2026	0,85%	0,12	14,17	14,00	13,94	14,21	163K	59
28/05/2026	-0,50%	-0,07	14,05	14,13	13,98	14,31	459K	164
27/05/2026	-2,49%	-0,36	14,12	14,48	14,12	14,95	252K	130
26/05/2026	-1,36%	-0,20	14,48	14,49	14,40	14,62	58K	32
25/05/2026	4,41%	0,62	14,68	14,06	13,95	14,78	437K	210
22/05/2026	1,37%	0,19	14,06	13,87	13,82	14,23	202K	110
21/05/2026	-6,41%	-0,95	13,87	14,70	13,80	14,80	2M	363
20/05/2026	2,56%	0,37	14,82	14,43	14,36	15,01	216K	98
19/05/2026	-0,69%	-0,10	14,45	14,29	14,12	14,69	445K	213
18/05/2026	-0,95%	-0,14	14,55	14,60	14,26	14,68	175K	88
15/05/2026	-2,13%	-0,32	14,69	14,71	14,38	14,92	301K	157
14/05/2026	2,11%	0,31	15,01	14,72	14,47	15,04	651K	249
13/05/2026	2,44%	0,35	14,70	14,50	14,41	14,85	259K	107
12/05/2026	-4,33%	-0,65	14,35	15,00	14,18	15,15	897K	233
11/05/2026	0,81%	0,12	15,00	14,80	14,80	15,17	542K	195
08/05/2026	-0,80%	-0,12	14,88	15,00	14,86	15,70	690K	300
07/05/2026	0,00%	0,00	15,00	15,00	14,99	15,76	2M	386
06/05/2026	0,13%	0,02	15,00	14,98	14,82	15,28	1M	404
05/05/2026	7,00%	0,98	14,98	14,00	14,00	15,01	2M	566
04/05/2026	-1,20%	-0,17	14,00	14,00	13,92	14,78	601K	232
30/04/2026	5,27%	0,71	14,17	13,46	13,46	14,17	3M	605
29/04/2026	-5,14%	-0,73	13,46	14,00	13,46	14,10	661K	296
28/04/2026	1,36%	0,19	14,19	14,05	13,91	14,65	661K	333
27/04/2026	0,21%	0,03	14,00	14,00	13,80	14,81	1M	463
24/04/2026	1,97%	0,27	13,97	13,48	13,37	14,00	536K	232
23/04/2026	0,74%	0,10	13,70	13,25	13,25	13,87	243K	166
22/04/2026	-0,66%	-0,09	13,60	13,96	13,20	13,96	360K	196
20/04/2026	-1,16%	-0,16	13,69	13,50	13,50	14,07	282K	182
17/04/2026	3,51%	0,47	13,85	13,68	13,51	14,00	332K	168
16/04/2026	-4,29%	-0,60	13,38	13,85	13,38	14,22	433K	188
15/04/2026	-0,36%	-0,05	13,98	13,80	13,72	14,00	257K	174
14/04/2026	-1,20%	-0,17	14,03	14,00	13,86	14,19	323K	197
13/04/2026	1,43%	0,20	14,20	13,79	13,70	14,20	399K	196
10/04/2026	0,00%	0,00	14,00	13,73	13,62	14,20	229K	140
09/04/2026	7,03%	0,92	14,00	13,11	13,11	14,10	1M	438
08/04/2026	-0,83%	-0,11	13,08	13,54	13,06	13,94	1M	416
07/04/2026	-3,65%	-0,50	13,19	13,51	13,07	13,58	332K	206
06/04/2026	-1,58%	-0,22	13,69	13,76	13,44	13,91	319K	226
02/04/2026	0,80%	0,11	13,91	13,51	13,28	13,94	232K	140
01/04/2026	6,98%	0,90	13,80	13,00	12,54	14,28	2M	493
31/03/2026	4,71%	0,58	12,90	12,41	12,20	12,90	513K	280
30/03/2026	3,79%	0,45	12,32	12,05	11,89	12,41	254K	151
27/03/2026	-2,38%	-0,29	11,87	12,01	11,87	12,44	539K	240
26/03/2026	0,08%	0,01	12,16	11,97	11,86	12,38	535K	230
25/03/2026	-0,82%	-0,10	12,15	12,50	12,03	12,59	354K	196
24/03/2026	1,83%	0,22	12,25	12,10	11,95	12,39	403K	202
23/03/2026	6,65%	0,75	12,03	11,48	11,09	12,29	450K	261
20/03/2026	0,27%	0,03	11,28	11,16	11,10	11,38	360K	152
19/03/2026	0,00%	0,00	11,25	11,25	11,00	11,73	455K	280
18/03/2026	3,12%	0,34	11,25	10,90	10,90	11,29	1M	379
17/03/2026	-6,43%	-0,75	10,91	11,65	10,71	11,75	2M	642
16/03/2026	-0,68%	-0,08	11,66	11,74	11,50	11,92	260K	103
13/03/2026	-3,69%	-0,45	11,74	12,55	11,71	12,55	1M	360
12/03/2026	-1,06%	-0,13	12,19	12,24	12,05	12,34	633K	289
11/03/2026	-1,52%	-0,19	12,32	12,28	12,21	12,74	349K	131
10/03/2026	-0,32%	-0,04	12,51	12,69	12,51	12,92	494K	303
09/03/2026	-2,26%	-0,29	12,55	12,54	12,28	12,79	570K	324
06/03/2026	0,71%	0,09	12,84	12,74	12,28	12,84	785K	449
05/03/2026	-2,00%	-0,26	12,75	13,07	12,47	13,13	2M	432
04/03/2026	0,08%	0,01	13,01	13,00	12,97	13,15	784K	176
03/03/2026	-2,62%	-0,35	13,00	13,01	12,90	13,28	426K	238
02/03/2026	0,00%	0,00	13,35	13,25	12,99	13,42	575K	293
27/02/2026	1,14%	0,15	13,35	13,20	13,07	13,50	267K	97
26/02/2026	0,00%	0,00	13,20	13,19	13,10	13,45	266K	134
25/02/2026	-1,05%	-0,14	13,20	13,07	13,07	13,35	349K	120
24/02/2026	1,44%	0,19	13,34	13,29	13,09	13,34	533K	155
23/02/2026	-1,13%	-0,15	13,15	13,19	13,07	13,42	579K	189
20/02/2026	0,53%	0,07	13,30	13,23	13,10	13,65	667K	281
19/02/2026	-0,53%	-0,07	13,23	13,29	13,19	13,48	405K	209
18/02/2026	2,15%	0,28	13,30	13,29	13,02	13,30	90K	54
13/02/2026	-2,91%	-0,39	13,02	13,29	12,93	13,50	861K	139
12/02/2026	1,06%	0,14	13,41	13,30	13,03	13,50	419K	184
11/02/2026	-1,12%	-0,15	13,27	13,71	13,27	13,71	886K	251
10/02/2026	-1,32%	-0,18	13,42	13,44	13,42	14,10	654K	301
09/02/2026	1,49%	0,20	13,60	13,30	13,30	13,80	282K	157
06/02/2026	0,75%	0,10	13,40	13,30	13,18	13,69	344K	195
05/02/2026	-0,67%	-0,09	13,30	13,69	13,29	13,85	299K	160
04/02/2026	-4,36%	-0,61	13,39	14,00	13,24	14,00	414K	198
03/02/2026	4,48%	0,60	14,00	13,46	13,41	14,16	912K	328
02/02/2026	1,21%	0,16	13,40	13,30	13,01	13,45	338K	163
30/01/2026	-1,19%	-0,16	13,24	13,58	13,18	13,58	351K	172
29/01/2026	-1,11%	-0,15	13,40	13,70	13,20	14,28	853K	308
28/01/2026	1,12%	0,15	13,55	13,55	13,29	13,60	636K	280
27/01/2026	-0,30%	-0,04	13,40	13,68	13,38	13,89	881K	282
26/01/2026	-2,25%	-0,31	13,44	13,76	13,30	13,83	621K	334
23/01/2026	3,77%	0,50	13,75	13,36	13,20	13,75	423K	218
22/01/2026	0,38%	0,05	13,25	13,31	13,17	13,31	785K	203
21/01/2026	0,00%	0,00	13,20	13,18	13,15	13,29	485K	240
20/01/2026	1,54%	0,20	13,20	12,90	12,80	13,20	723K	126
19/01/2026	-1,14%	-0,15	13,00	13,25	12,85	13,25	244K	140
16/01/2026	0,08%	0,01	13,15	13,27	12,81	13,27	436K	190
15/01/2026	1,86%	0,24	13,14	13,04	12,80	13,15	389K	185
14/01/2026	-1,75%	-0,23	12,90	13,15	12,81	13,30	506K	230
13/01/2026	-	-	13,13	13,51	12,78	13,58	467K	212

Date,Open,High,Low,Close,Volume
27-Jul-26,12.68,13.56,12.68,13.38,1166194
24-Jul-26,12.61,12.90,12.50,12.90,424089
23-Jul-26,12.60,12.76,12.40,12.76,171643
22-Jul-26,12.49,12.72,12.25,12.72,199069
21-Jul-26,12.36,12.56,12.28,12.32,61924
20-Jul-26,12.51,12.79,12.40,12.63,125642
17-Jul-26,12.83,12.85,12.60,12.77,42130
16-Jul-26,12.60,12.99,12.48,12.97,102318
15-Jul-26,12.97,12.97,12.30,12.63,101177
14-Jul-26,13.12,13.12,12.50,12.72,161457
13-Jul-26,12.90,13.10,12.60,12.79,156582
10-Jul-26,12.66,13.01,12.60,13.01,111292
09-Jul-26,11.55,12.59,11.44,12.52,321015
08-Jul-26,12.52,12.52,11.53,11.56,443189
07-Jul-26,12.59,12.76,12.35,12.35,823917
06-Jul-26,12.90,12.94,12.37,12.37,126532
03-Jul-26,12.80,13.08,12.49,12.90,306630
02-Jul-26,12.59,13.01,12.35,12.90,191259
01-Jul-26,12.55,12.86,12.36,12.72,186031
30-Jun-26,12.53,12.61,12.30,12.61,88668
29-Jun-26,12.69,12.69,12.08,12.42,331750
26-Jun-26,12.14,12.24,12.00,12.20,81281
25-Jun-26,11.95,12.41,11.95,12.00,223055
24-Jun-26,12.02,12.49,12.02,12.25,202520
23-Jun-26,11.87,12.60,11.87,12.16,146985
22-Jun-26,12.30,12.30,11.52,12.19,585311
19-Jun-26,12.23,12.59,11.92,11.92,223367
18-Jun-26,12.74,12.90,12.17,12.40,653435
17-Jun-26,13.18,13.25,12.58,12.58,95844
16-Jun-26,13.31,13.45,13.01,13.15,195875
15-Jun-26,13.37,13.74,13.33,13.46,264676
12-Jun-26,13.54,13.98,13.28,13.28,378590
11-Jun-26,12.96,13.72,12.85,13.72,407797
10-Jun-26,12.96,13.28,12.74,12.80,221446
09-Jun-26,12.80,13.13,12.65,13.08,284626
08-Jun-26,13.29,13.29,12.63,12.80,266738
05-Jun-26,13.14,13.36,13.00,13.30,326363
03-Jun-26,13.95,14.00,13.14,13.14,419308
02-Jun-26,14.09,14.22,14.00,14.00,73231
01-Jun-26,14.07,14.21,13.93,14.18,239868
29-May-26,14.00,14.21,13.94,14.17,162768
28-May-26,14.13,14.31,13.98,14.05,459277
27-May-26,14.48,14.95,14.12,14.12,251961
26-May-26,14.49,14.62,14.40,14.48,57957
25-May-26,14.06,14.78,13.95,14.68,437257
22-May-26,13.87,14.23,13.82,14.06,202080
21-May-26,14.70,14.80,13.80,13.87,1509065
20-May-26,14.43,15.01,14.36,14.82,216276
19-May-26,14.29,14.69,14.12,14.45,445394
18-May-26,14.60,14.68,14.26,14.55,175001
15-May-26,14.71,14.92,14.38,14.69,301275
14-May-26,14.72,15.04,14.47,15.01,650754
13-May-26,14.50,14.85,14.41,14.70,259083
12-May-26,15.00,15.15,14.18,14.35,896787
11-May-26,14.80,15.17,14.80,15.00,541659
08-May-26,15.00,15.70,14.86,14.88,690248
07-May-26,15.00,15.76,14.99,15.00,1954302
06-May-26,14.98,15.28,14.82,15.00,1270559
05-May-26,14.00,15.01,14.00,14.98,1615938
04-May-26,14.00,14.78,13.92,14.00,600926
30-Apr-26,13.46,14.17,13.46,14.17,2688127
29-Apr-26,14.00,14.10,13.46,13.46,661399
28-Apr-26,14.05,14.65,13.91,14.19,661460
27-Apr-26,14.00,14.81,13.80,14.00,1479190
24-Apr-26,13.48,14.00,13.37,13.97,536285
23-Apr-26,13.25,13.87,13.25,13.70,242923
22-Apr-26,13.96,13.96,13.20,13.60,360438
20-Apr-26,13.50,14.07,13.50,13.69,282463
17-Apr-26,13.68,14.00,13.51,13.85,332025
16-Apr-26,13.85,14.22,13.38,13.38,433494
15-Apr-26,13.80,14.00,13.72,13.98,256954
14-Apr-26,14.00,14.19,13.86,14.03,322964
13-Apr-26,13.79,14.20,13.70,14.20,399209
10-Apr-26,13.73,14.20,13.62,14.00,229084
09-Apr-26,13.11,14.10,13.11,14.00,1329520
08-Apr-26,13.54,13.94,13.06,13.08,1129630
07-Apr-26,13.51,13.58,13.07,13.19,331904
06-Apr-26,13.76,13.91,13.44,13.69,319470
02-Apr-26,13.51,13.94,13.28,13.91,231538
01-Apr-26,13.00,14.28,12.54,13.80,1642141
31-Mar-26,12.41,12.90,12.20,12.90,513211
30-Mar-26,12.05,12.41,11.89,12.32,254285
27-Mar-26,12.01,12.44,11.87,11.87,538509
26-Mar-26,11.97,12.38,11.86,12.16,534788
25-Mar-26,12.50,12.59,12.03,12.15,353751
24-Mar-26,12.10,12.39,11.95,12.25,402686
23-Mar-26,11.48,12.29,11.09,12.03,450205
20-Mar-26,11.16,11.38,11.10,11.28,359544
19-Mar-26,11.25,11.73,11.00,11.25,454813
18-Mar-26,10.90,11.29,10.90,11.25,1000641
17-Mar-26,11.65,11.75,10.71,10.91,1887418
16-Mar-26,11.74,11.92,11.50,11.66,260381
13-Mar-26,12.55,12.55,11.71,11.74,1198069
12-Mar-26,12.24,12.34,12.05,12.19,632936
11-Mar-26,12.28,12.74,12.21,12.32,349158
10-Mar-26,12.69,12.92,12.51,12.51,494022
09-Mar-26,12.54,12.79,12.28,12.55,570428
06-Mar-26,12.74,12.84,12.28,12.84,785094
05-Mar-26,13.07,13.13,12.47,12.75,2111192
04-Mar-26,13.00,13.15,12.97,13.01,783925
03-Mar-26,13.01,13.28,12.90,13.00,426377
02-Mar-26,13.25,13.42,12.99,13.35,575286
27-Feb-26,13.20,13.50,13.07,13.35,266629
26-Feb-26,13.19,13.45,13.10,13.20,265895
25-Feb-26,13.07,13.35,13.07,13.20,349466
24-Feb-26,13.29,13.34,13.09,13.34,532646
23-Feb-26,13.19,13.42,13.07,13.15,579108
20-Feb-26,13.23,13.65,13.10,13.30,666791
19-Feb-26,13.29,13.48,13.19,13.23,404988
18-Feb-26,13.29,13.30,13.02,13.30,89672
13-Feb-26,13.29,13.50,12.93,13.02,860783
12-Feb-26,13.30,13.50,13.03,13.41,418845
11-Feb-26,13.71,13.71,13.27,13.27,886273
10-Feb-26,13.44,14.10,13.42,13.42,654426
09-Feb-26,13.30,13.80,13.30,13.60,281720
06-Feb-26,13.30,13.69,13.18,13.40,343730
05-Feb-26,13.69,13.85,13.29,13.30,299445
04-Feb-26,14.00,14.00,13.24,13.39,414127
03-Feb-26,13.46,14.16,13.41,14.00,912226
02-Feb-26,13.30,13.45,13.01,13.40,338473
30-Jan-26,13.58,13.58,13.18,13.24,351293
29-Jan-26,13.70,14.28,13.20,13.40,852807
28-Jan-26,13.55,13.60,13.29,13.55,636493
27-Jan-26,13.68,13.89,13.38,13.40,881427
26-Jan-26,13.76,13.83,13.30,13.44,620783
23-Jan-26,13.36,13.75,13.20,13.75,422545
22-Jan-26,13.31,13.31,13.17,13.25,785321
21-Jan-26,13.18,13.29,13.15,13.20,484932
20-Jan-26,12.90,13.20,12.80,13.20,722758
19-Jan-26,13.25,13.25,12.85,13.00,243539
16-Jan-26,13.27,13.27,12.81,13.15,435844
15-Jan-26,13.04,13.15,12.80,13.14,388797
14-Jan-26,13.15,13.30,12.81,12.90,506176
13-Jan-26,13.51,13.58,12.78,13.13,466792

*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: AMOB3