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
28/08/2025	-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	-3,85%	-0,01	0,25	0,26	0,25	0,26	873K	1.021
21/05/2025	-3,70%	-0,01	0,26	0,26	0,25	0,27	569K	942
20/05/2025	3,85%	0,01	0,27	0,26	0,25	0,27	884K	1.314
19/05/2025	-3,70%	-0,01	0,26	0,26	0,25	0,27	557K	840
16/05/2025	3,85%	0,01	0,27	0,25	0,25	0,27	2M	1.031
15/05/2025	0,00%	0,00	0,26	0,26	0,25	0,27	1M	624
14/05/2025	-3,70%	-0,01	0,26	0,27	0,26	0,27	1M	1.083
13/05/2025	0,00%	0,00	0,27	0,27	0,26	0,27	681K	588
12/05/2025	0,00%	0,00	0,27	0,28	0,26	0,29	2M	2.497
09/05/2025	-3,57%	-0,01	0,27	0,28	0,26	0,29	2M	1.524
08/05/2025	3,70%	0,01	0,28	0,27	0,27	0,29	4M	3.036
07/05/2025	0,00%	0,00	0,27	0,27	0,26	0,28	1M	631
06/05/2025	0,00%	0,00	0,27	0,27	0,26	0,28	1M	1.097
05/05/2025	-3,57%	-0,01	0,27	0,28	0,26	0,28	5M	1.951
02/05/2025	3,70%	0,01	0,28	0,27	0,26	0,28	7M	6.545
30/04/2025	3,85%	0,01	0,27	0,27	0,26	0,28	3M	6.591
29/04/2025	0,00%	0,00	0,26	0,25	0,25	0,28	7M	3.698
28/04/2025	8,33%	0,02	0,26	0,24	0,23	0,26	5M	3.503
25/04/2025	0,00%	0,00	0,24	0,24	0,24	0,25	1M	3.478
24/04/2025	0,00%	0,00	0,24	0,25	0,23	0,25	2M	4.273
23/04/2025	-4,00%	-0,01	0,24	0,25	0,24	0,25	1M	3.770
22/04/2025	0,00%	0,00	0,25	0,24	0,23	0,25	2M	2.558
17/04/2025	4,17%	0,01	0,25	0,24	0,23	0,25	2M	3.886
16/04/2025	0,00%	0,00	0,24	0,24	0,23	0,24	1M	4.611
15/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	3M	2.945
14/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	2M	2.944
11/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	3M	2.734
10/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	3M	3.374
09/04/2025	0,00%	0,00	0,24	0,24	0,23	0,25	2M	7.506
08/04/2025	-4,00%	-0,01	0,24	0,25	0,23	0,26	4M	3.922
07/04/2025	0,00%	0,00	0,25	0,25	0,24	0,25	2M	6.320
04/04/2025	-3,85%	-0,01	0,25	0,26	0,24	0,26	3M	4.871
03/04/2025	0,00%	0,00	0,26	0,25	0,25	0,27	3M	5.662
02/04/2025	0,00%	0,00	0,26	0,26	0,25	0,26	2M	2.821
01/04/2025	4,00%	0,01	0,26	0,25	0,25	0,26	2M	4.897
31/03/2025	0,00%	0,00	0,25	0,25	0,25	0,26	3M	3.490
28/03/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	2M	3.774
27/03/2025	4,00%	0,01	0,26	0,26	0,25	0,27	3M	6.113
26/03/2025	-7,41%	-0,02	0,25	0,27	0,25	0,27	5M	4.923
25/03/2025	3,85%	0,01	0,27	0,26	0,26	0,27	2M	5.425
24/03/2025	-3,70%	-0,01	0,26	0,27	0,26	0,28	3M	3.551
21/03/2025	-10,00%	-0,03	0,27	0,29	0,26	0,30	9M	4.067
20/03/2025	3,45%	0,01	0,30	0,31	0,30	0,31	6M	5.758
19/03/2025	0,00%	0,00	0,29	0,29	0,28	0,30	3M	5.486
18/03/2025	0,00%	0,00	0,29	0,30	0,28	0,31	9M	5.396
17/03/2025	3,57%	0,01	0,29	0,29	0,28	0,30	7M	7.292
14/03/2025	16,67%	0,04	0,28	0,25	0,24	0,28	10M	6.698
13/03/2025	-4,00%	-0,01	0,24	0,25	0,24	0,26	2M	3.918
12/03/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	2M	4.208
11/03/2025	4,00%	0,01	0,26	0,26	0,25	0,26	2M	4.559
10/03/2025	-3,85%	-0,01	0,25	0,25	0,25	0,26	999K	2.808
07/03/2025	4,00%	0,01	0,26	0,25	0,24	0,26	4M	3.654
06/03/2025	4,17%	0,01	0,25	0,24	0,24	0,25	1M	3.375
05/03/2025	-4,00%	-0,01	0,24	0,25	0,24	0,25	2M	2.868
28/02/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	2M	5.186
27/02/2025	4,00%	0,01	0,26	0,25	0,25	0,26	1M	2.576
26/02/2025	-3,85%	-0,01	0,25	0,26	0,25	0,27	3M	2.986
25/02/2025	0,00%	0,00	0,26	0,25	0,25	0,26	3M	3.710
24/02/2025	-3,70%	-0,01	0,26	0,27	0,26	0,28	2M	2.404
21/02/2025	3,85%	0,01	0,27	0,26	0,26	0,27	2M	3.431
20/02/2025	-3,70%	-0,01	0,26	0,27	0,26	0,27	2M	2.040
19/02/2025	-3,57%	-0,01	0,27	0,28	0,27	0,28	3M	2.849
18/02/2025	0,00%	0,00	0,28	0,29	0,27	0,30	7M	2.555
17/02/2025	3,70%	0,01	0,28	0,27	0,26	0,30	15M	5.493
14/02/2025	3,85%	0,01	0,27	0,27	0,26	0,28	4M	4.848
13/02/2025	-	-	0,26	0,27	0,25	0,27	3M	3.550

Date,Open,High,Low,Close,Volume
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
21-May-25,0.26,0.27,0.25,0.26,568996
20-May-25,0.26,0.27,0.25,0.27,883975
19-May-25,0.26,0.27,0.25,0.26,556935
16-May-25,0.25,0.27,0.25,0.27,2088940
15-May-25,0.26,0.27,0.25,0.26,1452319
14-May-25,0.27,0.27,0.26,0.26,1265400
13-May-25,0.27,0.27,0.26,0.27,681178
12-May-25,0.28,0.29,0.26,0.27,1904715
09-May-25,0.28,0.29,0.26,0.27,2359172
08-May-25,0.27,0.29,0.27,0.28,4399615
07-May-25,0.27,0.28,0.26,0.27,1476881
06-May-25,0.27,0.28,0.26,0.27,1231300
05-May-25,0.28,0.28,0.26,0.27,4701144
02-May-25,0.27,0.28,0.26,0.28,7033646
30-Apr-25,0.27,0.28,0.26,0.27,3468630
29-Apr-25,0.25,0.28,0.25,0.26,6843263
28-Apr-25,0.24,0.26,0.23,0.26,5168602
25-Apr-25,0.24,0.25,0.24,0.24,1191934
24-Apr-25,0.25,0.25,0.23,0.24,2089085
23-Apr-25,0.25,0.25,0.24,0.24,1067985
22-Apr-25,0.24,0.25,0.23,0.25,1661014
17-Apr-25,0.24,0.25,0.23,0.25,1501071
16-Apr-25,0.24,0.24,0.23,0.24,1049590
15-Apr-25,0.24,0.25,0.23,0.24,2571267
14-Apr-25,0.24,0.25,0.23,0.24,2259301
11-Apr-25,0.24,0.25,0.23,0.24,3114771
10-Apr-25,0.24,0.25,0.23,0.24,2677616
09-Apr-25,0.24,0.25,0.23,0.24,2375930
08-Apr-25,0.25,0.26,0.23,0.24,4170590
07-Apr-25,0.25,0.25,0.24,0.25,1755660
04-Apr-25,0.26,0.26,0.24,0.25,2874128
03-Apr-25,0.25,0.27,0.25,0.26,3063682
02-Apr-25,0.26,0.26,0.25,0.26,1747491
01-Apr-25,0.25,0.26,0.25,0.26,2050791
31-Mar-25,0.25,0.26,0.25,0.25,2835638
28-Mar-25,0.26,0.26,0.25,0.25,2436460
27-Mar-25,0.26,0.27,0.25,0.26,2775283
26-Mar-25,0.27,0.27,0.25,0.25,4958250
25-Mar-25,0.26,0.27,0.26,0.27,1856752
24-Mar-25,0.27,0.28,0.26,0.26,3482152
21-Mar-25,0.29,0.30,0.26,0.27,8818978
20-Mar-25,0.31,0.31,0.30,0.30,6168227
19-Mar-25,0.29,0.30,0.28,0.29,3365224
18-Mar-25,0.30,0.31,0.28,0.29,8522910
17-Mar-25,0.29,0.30,0.28,0.29,6614686
14-Mar-25,0.25,0.28,0.24,0.28,9516553
13-Mar-25,0.25,0.26,0.24,0.24,2181655
12-Mar-25,0.26,0.26,0.25,0.25,2271385
11-Mar-25,0.26,0.26,0.25,0.26,2319865
10-Mar-25,0.25,0.26,0.25,0.25,998748
07-Mar-25,0.25,0.26,0.24,0.26,4241121
06-Mar-25,0.24,0.25,0.24,0.25,1213781
05-Mar-25,0.25,0.25,0.24,0.24,1568690
28-Feb-25,0.26,0.26,0.25,0.25,2193065
27-Feb-25,0.25,0.26,0.25,0.26,1375728
26-Feb-25,0.26,0.27,0.25,0.25,2982662
25-Feb-25,0.25,0.26,0.25,0.26,2806919
24-Feb-25,0.27,0.28,0.26,0.26,1873125
21-Feb-25,0.26,0.27,0.26,0.27,1987120
20-Feb-25,0.27,0.27,0.26,0.26,1542488
19-Feb-25,0.28,0.28,0.27,0.27,3119609
18-Feb-25,0.29,0.30,0.27,0.28,6871061
17-Feb-25,0.27,0.30,0.26,0.28,14844425
14-Feb-25,0.27,0.28,0.26,0.27,4128023
13-Feb-25,0.27,0.27,0.25,0.26,2833671

*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