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
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	0,33%	0,04	12,16	12,11	12,07	12,29	519K	170
08/10/2025	0,92%	0,11	12,12	12,10	12,05	12,32	899K	201
07/10/2025	-2,04%	-0,25	12,01	12,27	12,01	12,40	882K	309
06/10/2025	-1,92%	-0,24	12,26	12,55	12,26	12,55	929K	304
03/10/2025	-0,79%	-0,10	12,50	12,39	12,39	12,54	458K	206
02/10/2025	1,04%	0,13	12,60	12,50	12,37	12,63	597K	197
01/10/2025	-3,93%	-0,51	12,47	12,75	12,40	12,88	1M	464
30/09/2025	0,00%	0,00	12,98	12,66	12,65	12,98	483K	162
29/09/2025	-0,15%	-0,02	12,98	13,15	12,65	13,15	411K	124
26/09/2025	2,36%	0,30	13,00	12,63	12,62	13,00	245K	137
25/09/2025	-3,42%	-0,45	12,70	13,15	12,55	13,19	492K	189
24/09/2025	1,94%	0,25	13,15	12,90	12,81	13,15	525K	236
23/09/2025	2,87%	0,36	12,90	12,65	12,62	12,94	677K	230
22/09/2025	-3,54%	-0,46	12,54	12,87	12,40	13,08	629K	227
19/09/2025	-0,61%	-0,08	13,00	13,29	12,75	13,29	728K	151
18/09/2025	0,31%	0,04	13,08	13,20	12,95	13,20	265K	94
17/09/2025	0,69%	0,09	13,04	12,93	12,86	13,05	511K	174
16/09/2025	0,00%	0,00	12,95	12,96	12,84	12,98	398K	143
15/09/2025	0,00%	0,00	12,95	12,97	12,52	12,97	414K	172
12/09/2025	-0,38%	-0,05	12,95	12,90	12,62	12,98	365K	157
11/09/2025	3,50%	0,44	13,00	12,90	12,68	13,00	565K	240
10/09/2025	0,80%	0,10	12,56	12,60	12,40	12,60	898K	174
09/09/2025	-1,19%	-0,15	12,46	12,86	12,40	12,90	673K	180
08/09/2025	-1,79%	-0,23	12,61	12,90	12,60	13,38	1M	378
05/09/2025	2,56%	0,32	12,84	12,57	12,57	13,00	1M	322
04/09/2025	0,16%	0,02	12,52	12,50	12,48	12,78	244K	105
03/09/2025	1,63%	0,20	12,50	12,22	12,22	12,78	480K	190
02/09/2025	0,65%	0,08	12,30	12,24	12,17	12,60	589K	202
01/09/2025	-4,75%	-0,61	12,22	12,85	12,22	12,85	810K	207
29/08/2025	4,31%	0,53	12,83	12,46	12,46	13,02	4M	928
28/08/2025	-0,24%	-0,03	12,30	12,39	12,03	12,50	816K	296
27/08/2025	4,40%	0,52	12,33	11,84	11,84	12,39	780K	309
26/08/2025	-1,99%	-0,24	11,81	12,10	11,80	12,65	2M	556
25/08/2025	8,56%	0,95	12,05	11,00	11,00	12,22	2M	578
22/08/2025	2,30%	0,25	11,10	10,89	10,89	11,26	805K	291
21/08/2025	-2,25%	-0,25	10,85	11,11	10,83	11,18	485K	260
20/08/2025	2,78%	0,30	11,10	10,99	10,90	11,10	523K	254
19/08/2025	-2,26%	-0,25	10,80	11,00	10,80	11,19	374K	184
18/08/2025	0,27%	0,03	11,05	11,02	11,02	11,15	216K	116
15/08/2025	-0,72%	-0,08	11,02	11,09	11,02	11,39	306K	140
14/08/2025	-2,29%	-0,26	11,10	11,46	11,10	11,59	2M	258
13/08/2025	-1,13%	-0,13	11,36	11,47	11,19	11,55	516K	259
12/08/2025	3,14%	0,35	11,49	11,07	10,97	11,90	2M	564
11/08/2025	-2,19%	-0,25	11,14	11,40	11,06	11,46	302K	119
08/08/2025	2,24%	0,25	11,39	11,00	10,99	11,53	929K	407
07/08/2025	0,45%	0,05	11,14	10,96	10,96	11,24	419K	112
06/08/2025	-0,36%	-0,04	11,09	11,13	10,96	11,37	303K	163
05/08/2025	1,18%	0,13	11,13	11,25	10,88	11,25	142K	84
04/08/2025	-0,54%	-0,06	11,00	11,22	10,81	11,22	313K	193
01/08/2025	-0,36%	-0,04	11,06	11,15	10,87	11,27	1M	243
31/07/2025	1,00%	0,11	11,10	11,13	10,81	11,14	218K	125
30/07/2025	-1,17%	-0,13	10,99	11,12	10,73	11,12	729K	179
29/07/2025	0,18%	0,02	11,12	11,28	10,86	11,28	310K	141
28/07/2025	1,56%	0,17	11,10	10,91	10,85	11,10	292K	90
25/07/2025	-2,76%	-0,31	10,93	10,94	10,92	11,09	155K	91
24/07/2025	-0,44%	-0,05	11,24	11,03	10,90	11,24	415K	185
23/07/2025	7,63%	0,80	11,29	10,40	10,40	11,29	1M	425
22/07/2025	-2,87%	-0,31	10,49	10,57	10,49	10,85	680K	229
21/07/2025	2,27%	0,24	10,80	10,50	10,50	11,00	738K	304
18/07/2025	-3,56%	-0,39	10,56	10,97	10,56	10,97	678K	251
17/07/2025	-0,18%	-0,02	10,95	10,97	10,85	11,21	643K	212
16/07/2025	-2,49%	-0,28	10,97	11,25	10,83	11,56	1M	390
15/07/2025	-4,66%	-0,55	11,25	11,73	11,23	11,76	654K	267
14/07/2025	2,61%	0,30	11,80	11,32	11,32	11,80	977K	324
11/07/2025	-1,29%	-0,15	11,50	11,55	11,37	11,58	478K	191
10/07/2025	0,00%	0,00	11,65	11,53	11,32	11,72	315K	160
09/07/2025	-1,69%	-0,20	11,65	11,97	11,56	11,97	548K	189
08/07/2025	-3,19%	-0,39	11,85	12,20	11,52	12,20	1M	427
07/07/2025	1,16%	0,14	12,24	12,00	12,00	12,24	972K	276
04/07/2025	2,11%	0,25	12,10	11,85	11,70	12,25	1M	423
03/07/2025	3,22%	0,37	11,85	11,29	11,25	11,89	1M	389
02/07/2025	0,09%	0,01	11,48	11,47	11,16	11,59	849K	324
01/07/2025	0,53%	0,06	11,47	11,71	11,30	11,82	1M	403
27/06/2025	5,94%	0,64	11,41	10,70	10,69	11,60	3M	839
26/06/2025	4,56%	0,47	10,77	10,33	10,22	10,87	1M	474
25/06/2025	-0,29%	-0,03	10,30	10,36	10,23	10,41	782K	282
24/06/2025	0,29%	0,03	10,33	10,16	10,16	10,66	1M	388
23/06/2025	-2,28%	-0,24	10,30	10,58	10,00	10,58	2M	609
20/06/2025	-3,39%	-0,37	10,54	10,80	10,54	10,85	5M	653
18/06/2025	4,90%	0,51	10,91	10,41	10,24	11,10	2M	726
17/06/2025	-1,70%	-0,18	10,40	10,61	10,00	10,71	3M	968
16/06/2025	-4,08%	-0,45	10,58	11,09	10,55	11,25	4M	1.043
13/06/2025	-5,73%	-0,67	11,03	11,75	11,03	11,86	3M	725
12/06/2025	-1,93%	-0,23	11,70	11,82	11,70	12,05	2M	603
11/06/2025	-1,16%	-0,14	11,93	12,07	11,85	12,35	2M	645
10/06/2025	0,08%	0,01	12,07	12,07	12,07	12,60	4M	1.069
09/06/2025	1,52%	0,18	12,06	12,03	11,85	12,40	2M	572
06/06/2025	-3,02%	-0,37	11,88	12,45	11,82	12,47	1M	470
05/06/2025	0,16%	0,02	12,25	12,33	12,16	12,80	2M	647
04/06/2025	4,44%	0,52	12,23	12,05	12,00	12,99	4M	1.005
03/06/2025	-0,51%	-0,06	11,71	11,95	11,62	12,05	2M	686
02/06/2025	-5,84%	-0,73	11,77	12,60	11,77	12,95	3M	786
30/05/2025	-6,86%	-0,92	12,50	13,00	12,40	13,26	3M	729
29/05/2025	5.491,67%	13,18	13,42	11,65	11,61	13,42	7M	1.597
28/05/2025	-4,00%	-0,01	0,24	0,25	0,24	0,26	869K	1.386
27/05/2025	0,00%	0,00	0,25	0,25	0,24	0,26	1M	2.570
26/05/2025	0,00%	0,00	0,25	0,25	0,24	0,26	637K	875
23/05/2025	0,00%	0,00	0,25	0,25	0,25	0,26	2M	1.080
22/05/2025	-	-	0,25	0,26	0,25	0,26	873K	1.021

Date,Open,High,Low,Close,Volume
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
08-Oct-25,12.10,12.32,12.05,12.12,898559
07-Oct-25,12.27,12.40,12.01,12.01,881920
06-Oct-25,12.55,12.55,12.26,12.26,928563
03-Oct-25,12.39,12.54,12.39,12.50,457898
02-Oct-25,12.50,12.63,12.37,12.60,596757
01-Oct-25,12.75,12.88,12.40,12.47,1287755
30-Sep-25,12.66,12.98,12.65,12.98,483448
29-Sep-25,13.15,13.15,12.65,12.98,411279
26-Sep-25,12.63,13.00,12.62,13.00,245370
25-Sep-25,13.15,13.19,12.55,12.70,492056
24-Sep-25,12.90,13.15,12.81,13.15,524964
23-Sep-25,12.65,12.94,12.62,12.90,676758
22-Sep-25,12.87,13.08,12.40,12.54,628762
19-Sep-25,13.29,13.29,12.75,13.00,728329
18-Sep-25,13.20,13.20,12.95,13.08,264729
17-Sep-25,12.93,13.05,12.86,13.04,510695
16-Sep-25,12.96,12.98,12.84,12.95,397645
15-Sep-25,12.97,12.97,12.52,12.95,413881
12-Sep-25,12.90,12.98,12.62,12.95,365265
11-Sep-25,12.90,13.00,12.68,13.00,564551
10-Sep-25,12.60,12.60,12.40,12.56,898493
09-Sep-25,12.86,12.90,12.40,12.46,673419
08-Sep-25,12.90,13.38,12.60,12.61,1240870
05-Sep-25,12.57,13.00,12.57,12.84,1041965
04-Sep-25,12.50,12.78,12.48,12.52,244101
03-Sep-25,12.22,12.78,12.22,12.50,479540
02-Sep-25,12.24,12.60,12.17,12.30,589048
01-Sep-25,12.85,12.85,12.22,12.22,809541
29-Aug-25,12.46,13.02,12.46,12.83,3986710
28-Aug-25,12.39,12.50,12.03,12.30,815783
27-Aug-25,11.84,12.39,11.84,12.33,780142
26-Aug-25,12.10,12.65,11.80,11.81,2217431
25-Aug-25,11.00,12.22,11.00,12.05,1957610
22-Aug-25,10.89,11.26,10.89,11.10,805155
21-Aug-25,11.11,11.18,10.83,10.85,485350
20-Aug-25,10.99,11.10,10.90,11.10,522833
19-Aug-25,11.00,11.19,10.80,10.80,373762
18-Aug-25,11.02,11.15,11.02,11.05,216073
15-Aug-25,11.09,11.39,11.02,11.02,305887
14-Aug-25,11.46,11.59,11.10,11.10,1632564
13-Aug-25,11.47,11.55,11.19,11.36,516147
12-Aug-25,11.07,11.90,10.97,11.49,2328356
11-Aug-25,11.40,11.46,11.06,11.14,302072
08-Aug-25,11.00,11.53,10.99,11.39,929472
07-Aug-25,10.96,11.24,10.96,11.14,419448
06-Aug-25,11.13,11.37,10.96,11.09,303249
05-Aug-25,11.25,11.25,10.88,11.13,141718
04-Aug-25,11.22,11.22,10.81,11.00,312975
01-Aug-25,11.15,11.27,10.87,11.06,1216215
31-Jul-25,11.13,11.14,10.81,11.10,217687
30-Jul-25,11.12,11.12,10.73,10.99,728744
29-Jul-25,11.28,11.28,10.86,11.12,310387
28-Jul-25,10.91,11.10,10.85,11.10,291658
25-Jul-25,10.94,11.09,10.92,10.93,154896
24-Jul-25,11.03,11.24,10.90,11.24,415135
23-Jul-25,10.40,11.29,10.40,11.29,1174999
22-Jul-25,10.57,10.85,10.49,10.49,680193
21-Jul-25,10.50,11.00,10.50,10.80,738396
18-Jul-25,10.97,10.97,10.56,10.56,677606
17-Jul-25,10.97,11.21,10.85,10.95,642822
16-Jul-25,11.25,11.56,10.83,10.97,1303705
15-Jul-25,11.73,11.76,11.23,11.25,654007
14-Jul-25,11.32,11.80,11.32,11.80,977244
11-Jul-25,11.55,11.58,11.37,11.50,477672
10-Jul-25,11.53,11.72,11.32,11.65,314715
09-Jul-25,11.97,11.97,11.56,11.65,548475
08-Jul-25,12.20,12.20,11.52,11.85,1038383
07-Jul-25,12.00,12.24,12.00,12.24,971795
04-Jul-25,11.85,12.25,11.70,12.10,1127596
03-Jul-25,11.29,11.89,11.25,11.85,1059943
02-Jul-25,11.47,11.59,11.16,11.48,848503
01-Jul-25,11.71,11.82,11.30,11.47,1104661
27-Jun-25,10.70,11.60,10.69,11.41,2872041
26-Jun-25,10.33,10.87,10.22,10.77,1483773
25-Jun-25,10.36,10.41,10.23,10.30,782334
24-Jun-25,10.16,10.66,10.16,10.33,1298430
23-Jun-25,10.58,10.58,10.00,10.30,2061209
20-Jun-25,10.80,10.85,10.54,10.54,4764791
18-Jun-25,10.41,11.10,10.24,10.91,2332447
17-Jun-25,10.61,10.71,10.00,10.40,2796328
16-Jun-25,11.09,11.25,10.55,10.58,3943175
13-Jun-25,11.75,11.86,11.03,11.03,2961844
12-Jun-25,11.82,12.05,11.70,11.70,1971039
11-Jun-25,12.07,12.35,11.85,11.93,2417427
10-Jun-25,12.07,12.60,12.07,12.07,4455824
09-Jun-25,12.03,12.40,11.85,12.06,1520703
06-Jun-25,12.45,12.47,11.82,11.88,1403764
05-Jun-25,12.33,12.80,12.16,12.25,1991019
04-Jun-25,12.05,12.99,12.00,12.23,4279145
03-Jun-25,11.95,12.05,11.62,11.71,2248644
02-Jun-25,12.60,12.95,11.77,11.77,3371909
30-May-25,13.00,13.26,12.40,12.50,2920959
29-May-25,11.65,13.42,11.61,13.42,6783407
28-May-25,0.25,0.26,0.24,0.24,869286
27-May-25,0.25,0.26,0.24,0.25,1078433
26-May-25,0.25,0.26,0.24,0.25,637111
23-May-25,0.25,0.26,0.25,0.25,2133689
22-May-25,0.26,0.26,0.25,0.25,872614

*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