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
27/04/2026	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	-3,31%	-0,45	13,13	13,51	12,78	13,58	467K	212
12/01/2026	-0,15%	-0,02	13,58	13,28	13,18	13,64	445K	217
09/01/2026	-0,51%	-0,07	13,60	13,74	13,29	13,81	411K	194
08/01/2026	-0,94%	-0,13	13,67	13,32	13,32	13,92	375K	178
07/01/2026	0,22%	0,03	13,80	13,77	13,28	13,89	388K	222
06/01/2026	4,32%	0,57	13,77	13,19	13,19	13,85	720K	319
05/01/2026	2,09%	0,27	13,20	13,20	12,86	13,34	897K	498
02/01/2026	3,86%	0,48	12,93	12,58	12,41	13,37	650K	411
30/12/2025	1,38%	0,17	12,45	12,34	12,30	12,71	576K	358
29/12/2025	-2,46%	-0,31	12,28	12,26	12,26	12,84	482K	239
26/12/2025	0,64%	0,08	12,59	12,60	12,29	12,94	478K	232
23/12/2025	1,54%	0,19	12,51	12,32	12,09	12,88	2M	449
22/12/2025	-3,75%	-0,48	12,32	12,56	12,32	12,66	215K	147
19/12/2025	2,56%	0,32	12,80	12,50	12,50	12,80	257K	123
18/12/2025	-2,80%	-0,36	12,48	12,84	12,17	12,90	863K	232
17/12/2025	-1,38%	-0,18	12,84	13,03	12,56	13,03	444K	246
16/12/2025	-7,00%	-0,98	13,02	13,79	13,02	13,93	519K	179
15/12/2025	1,45%	0,20	14,00	13,66	13,66	14,00	116K	55
12/12/2025	0,00%	0,00	13,80	13,72	13,60	14,21	242K	97
11/12/2025	-2,40%	-0,34	13,80	14,06	13,62	14,06	173K	105
10/12/2025	-2,62%	-0,38	14,14	14,43	13,68	14,43	563K	223
09/12/2025	4,01%	0,56	14,52	14,04	13,52	14,52	333K	174
08/12/2025	2,95%	0,40	13,96	14,29	13,75	14,51	634K	269
05/12/2025	-6,48%	-0,94	13,56	14,66	13,32	15,39	2M	530
04/12/2025	9,85%	1,30	14,50	13,34	13,28	14,99	3M	569
03/12/2025	-2,22%	-0,30	13,20	13,53	13,03	13,53	373K	195
02/12/2025	3,29%	0,43	13,50	13,07	13,05	13,95	2M	351
01/12/2025	1,24%	0,16	13,07	12,81	12,69	13,10	770K	255
28/11/2025	0,39%	0,05	12,91	12,95	12,60	12,95	377K	152
27/11/2025	4,55%	0,56	12,86	12,36	12,36	12,95	727K	133
26/11/2025	3,19%	0,38	12,30	11,90	11,87	12,50	422K	157
25/11/2025	4,38%	0,50	11,92	11,42	11,42	12,03	531K	221
24/11/2025	-1,55%	-0,18	11,42	11,60	11,40	11,60	57K	34
21/11/2025	1,67%	0,19	11,60	11,53	11,38	11,72	180K	70
19/11/2025	-2,31%	-0,27	11,41	11,60	11,38	11,69	444K	229
18/11/2025	-0,60%	-0,07	11,68	11,74	11,60	11,85	324K	102
17/11/2025	-2,49%	-0,30	11,75	12,00	11,75	12,00	239K	93
14/11/2025	0,08%	0,01	12,05	12,08	11,92	12,11	485K	232
13/11/2025	-2,11%	-0,26	12,04	12,45	12,04	12,64	564K	246
12/11/2025	-6,89%	-0,91	12,30	12,52	12,26	12,80	1M	433
11/11/2025	2,72%	0,35	13,21	12,86	12,76	13,31	784K	327
10/11/2025	0,00%	0,00	12,86	12,87	12,86	13,05	104K	53
07/11/2025	-1,46%	-0,19	12,86	13,05	12,65	13,10	984K	129
06/11/2025	-2,54%	-0,34	13,05	13,26	12,93	13,38	324K	134
05/11/2025	2,76%	0,36	13,39	13,03	13,03	13,43	714K	369
04/11/2025	-0,38%	-0,05	13,03	12,97	12,87	13,19	222K	118
03/11/2025	0,62%	0,08	13,08	13,07	12,86	13,08	417K	181
31/10/2025	1,88%	0,24	13,00	12,85	12,85	13,02	3M	161
30/10/2025	0,39%	0,05	12,76	12,65	12,65	13,00	318K	161
29/10/2025	0,32%	0,04	12,71	12,66	12,52	13,08	1M	355
28/10/2025	1,36%	0,17	12,67	12,53	12,22	12,67	283K	166
27/10/2025	0,81%	0,10	12,50	12,51	12,39	12,80	435K	207
24/10/2025	0,40%	0,05	12,40	12,38	12,26	12,61	845K	227
23/10/2025	0,73%	0,09	12,35	12,11	12,06	12,42	170K	98
22/10/2025	0,91%	0,11	12,26	12,11	11,95	12,27	393K	134
21/10/2025	1,50%	0,18	12,15	11,95	11,86	12,15	947K	245
20/10/2025	-0,08%	-0,01	11,97	12,03	11,90	12,10	492K	183
17/10/2025	-0,66%	-0,08	11,98	11,99	11,86	12,05	498K	192
16/10/2025	-0,74%	-0,09	12,06	12,03	11,98	12,18	769K	249
15/10/2025	0,33%	0,04	12,15	12,05	12,02	12,29	287K	149
14/10/2025	1,34%	0,16	12,11	11,90	11,90	12,40	557K	216
13/10/2025	0,50%	0,06	11,95	11,99	11,87	12,10	406K	171
10/10/2025	-2,22%	-0,27	11,89	12,19	11,80	12,26	1M	355
09/10/2025	-	-	12,16	12,11	12,07	12,29	519K	170

Date,Open,High,Low,Close,Volume
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
12-Jan-26,13.28,13.64,13.18,13.58,444788
09-Jan-26,13.74,13.81,13.29,13.60,411176
08-Jan-26,13.32,13.92,13.32,13.67,374516
07-Jan-26,13.77,13.89,13.28,13.80,387877
06-Jan-26,13.19,13.85,13.19,13.77,720141
05-Jan-26,13.20,13.34,12.86,13.20,897281
02-Jan-26,12.58,13.37,12.41,12.93,649641
30-Dec-25,12.34,12.71,12.30,12.45,575879
29-Dec-25,12.26,12.84,12.26,12.28,482458
26-Dec-25,12.60,12.94,12.29,12.59,477529
23-Dec-25,12.32,12.88,12.09,12.51,2081268
22-Dec-25,12.56,12.66,12.32,12.32,214639
19-Dec-25,12.50,12.80,12.50,12.80,257125
18-Dec-25,12.84,12.90,12.17,12.48,862698
17-Dec-25,13.03,13.03,12.56,12.84,443943
16-Dec-25,13.79,13.93,13.02,13.02,519399
15-Dec-25,13.66,14.00,13.66,14.00,116017
12-Dec-25,13.72,14.21,13.60,13.80,241922
11-Dec-25,14.06,14.06,13.62,13.80,172609
10-Dec-25,14.43,14.43,13.68,14.14,562803
09-Dec-25,14.04,14.52,13.52,14.52,333142
08-Dec-25,14.29,14.51,13.75,13.96,633839
05-Dec-25,14.66,15.39,13.32,13.56,2373926
04-Dec-25,13.34,14.99,13.28,14.50,2628145
03-Dec-25,13.53,13.53,13.03,13.20,373160
02-Dec-25,13.07,13.95,13.05,13.50,1569063
01-Dec-25,12.81,13.10,12.69,13.07,770228
28-Nov-25,12.95,12.95,12.60,12.91,377463
27-Nov-25,12.36,12.95,12.36,12.86,727119
26-Nov-25,11.90,12.50,11.87,12.30,422427
25-Nov-25,11.42,12.03,11.42,11.92,530965
24-Nov-25,11.60,11.60,11.40,11.42,57277
21-Nov-25,11.53,11.72,11.38,11.60,179794
19-Nov-25,11.60,11.69,11.38,11.41,444319
18-Nov-25,11.74,11.85,11.60,11.68,324048
17-Nov-25,12.00,12.00,11.75,11.75,239346
14-Nov-25,12.08,12.11,11.92,12.05,485114
13-Nov-25,12.45,12.64,12.04,12.04,563595
12-Nov-25,12.52,12.80,12.26,12.30,1442302
11-Nov-25,12.86,13.31,12.76,13.21,783509
10-Nov-25,12.87,13.05,12.86,12.86,103540
07-Nov-25,13.05,13.10,12.65,12.86,983833
06-Nov-25,13.26,13.38,12.93,13.05,323609
05-Nov-25,13.03,13.43,13.03,13.39,714335
04-Nov-25,12.97,13.19,12.87,13.03,221569
03-Nov-25,13.07,13.08,12.86,13.08,417270
31-Oct-25,12.85,13.02,12.85,13.00,3025440
30-Oct-25,12.65,13.00,12.65,12.76,317729
29-Oct-25,12.66,13.08,12.52,12.71,1226897
28-Oct-25,12.53,12.67,12.22,12.67,283066
27-Oct-25,12.51,12.80,12.39,12.50,435433
24-Oct-25,12.38,12.61,12.26,12.40,844992
23-Oct-25,12.11,12.42,12.06,12.35,169904
22-Oct-25,12.11,12.27,11.95,12.26,393413
21-Oct-25,11.95,12.15,11.86,12.15,946567
20-Oct-25,12.03,12.10,11.90,11.97,491819
17-Oct-25,11.99,12.05,11.86,11.98,497889
16-Oct-25,12.03,12.18,11.98,12.06,769269
15-Oct-25,12.05,12.29,12.02,12.15,286855
14-Oct-25,11.90,12.40,11.90,12.11,557136
13-Oct-25,11.99,12.10,11.87,11.95,405826
10-Oct-25,12.19,12.26,11.80,11.89,1034037
09-Oct-25,12.11,12.29,12.07,12.16,518914

*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