Cotação atual, histórico e gráfico do papel: AMZO34

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 AMZO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	2,46%	1,34	55,87	53,80	53,14	56,44	19M	1.738
01/04/2025	0,52%	0,28	54,53	54,00	53,47	55,06	17M	3.616
31/03/2025	-1,49%	-0,82	54,25	54,52	53,00	54,60	35M	4.885
28/03/2025	-4,57%	-2,64	55,07	57,23	55,07	57,73	38M	50.077
27/03/2025	0,40%	0,23	57,71	57,63	57,47	58,43	17M	1.991
26/03/2025	-1,81%	-1,06	57,48	58,98	57,33	59,16	14M	3.786
25/03/2025	0,29%	0,17	58,54	58,49	58,14	58,75	19M	3.188

24/03/2025	4,03%	2,26	58,37	57,41	57,38	58,55	20M	3.638
21/03/2025	1,30%	0,72	56,11	55,39	54,89	56,13	14M	1.915
20/03/2025	-0,02%	-0,01	55,39	55,08	54,54	56,51	20M	2.669
19/03/2025	1,19%	0,65	55,40	55,00	54,30	55,40	32M	5.397
18/03/2025	-1,71%	-0,95	54,75	55,23	53,95	55,23	25M	17.817
17/03/2025	-2,04%	-1,16	55,70	56,86	55,25	56,95	25M	6.218
14/03/2025	0,76%	0,43	56,86	56,80	56,03	57,27	48M	7.689
13/03/2025	-1,79%	-1,03	56,43	57,25	55,63	57,89	45M	9.691
12/03/2025	0,70%	0,40	57,46	58,66	56,76	58,92	82M	8.464
11/03/2025	0,56%	0,32	57,06	56,76	56,19	58,30	79M	7.554
10/03/2025	-1,34%	-0,77	56,74	57,51	55,16	57,51	31M	8.294
07/03/2025	0,17%	0,10	57,51	57,90	55,75	58,40	34M	7.262
06/03/2025	-3,76%	-2,24	57,41	59,01	57,19	59,14	32M	7.950
05/03/2025	-3,68%	-2,28	59,65	61,38	59,24	61,38	21M	2.484
28/02/2025	2,01%	1,22	61,93	61,01	60,50	61,99	14M	2.806
27/02/2025	-2,13%	-1,32	60,71	63,14	60,71	63,85	12M	3.870
26/02/2025	1,44%	0,88	62,03	61,43	61,43	63,24	37M	4.334
25/02/2025	-0,11%	-0,07	61,15	61,72	58,83	61,72	19M	5.699
24/02/2025	-0,92%	-0,57	61,22	62,20	60,96	62,46	16M	2.447
21/02/2025	-2,49%	-1,58	61,79	63,55	61,53	63,94	14M	11.115
20/02/2025	-2,28%	-1,48	63,37	64,21	63,24	64,25	12M	3.971
19/02/2025	0,98%	0,63	64,85	64,54	63,67	64,85	14M	5.966
18/02/2025	-0,94%	-0,61	64,22	65,30	63,69	65,64	35M	4.355
17/02/2025	-0,51%	-0,33	64,83	65,11	64,71	65,67	4M	2.560
14/02/2025	-1,45%	-0,96	65,16	65,80	64,97	65,93	21M	9.239
13/02/2025	0,30%	0,20	66,12	65,92	65,64	66,39	71M	8.341
12/02/2025	-1,38%	-0,92	65,92	66,92	65,70	67,08	16M	13.127
11/02/2025	-0,31%	-0,21	66,84	67,06	66,28	67,39	13M	9.894
10/02/2025	0,93%	0,62	67,05	66,59	66,37	67,73	24M	4.957
07/02/2025	-1,29%	-0,87	66,43	67,00	65,54	67,59	46M	31.201
06/02/2025	-1,57%	-1,07	67,30	69,00	67,30	69,38	19M	3.512
05/02/2025	-2,09%	-1,46	68,37	69,06	68,14	69,37	28M	4.046
04/02/2025	1,19%	0,82	69,83	69,20	69,02	69,98	15M	11.021
03/02/2025	-0,82%	-0,57	69,01	68,50	68,16	70,20	26M	5.668
31/01/2025	1,05%	0,72	69,58	69,23	68,78	70,22	10M	2.697
30/01/2025	-1,30%	-0,91	68,86	70,00	68,26	70,37	21M	4.355
29/01/2025	-0,50%	-0,35	69,77	70,20	69,31	70,53	12M	4.488
28/01/2025	1,77%	1,22	70,12	69,04	68,86	70,80	12M	7.823
27/01/2025	-0,58%	-0,40	68,90	66,97	66,70	69,46	52M	9.111
24/01/2025	-1,00%	-0,70	69,30	70,00	68,74	70,00	15M	4.171
23/01/2025	0,82%	0,57	70,00	70,00	68,58	70,00	19M	5.455
22/01/2025	-0,60%	-0,42	69,43	69,90	68,84	69,97	11M	3.740
21/01/2025	1,85%	1,27	69,85	69,01	68,46	69,90	13M	7.148
20/01/2025	0,40%	0,27	68,58	68,80	68,30	68,94	4M	4.029
17/01/2025	2,26%	1,51	68,31	67,06	67,06	68,70	7M	2.370
16/01/2025	-0,19%	-0,13	66,80	67,60	66,76	67,85	8M	1.957
15/01/2025	1,69%	1,11	66,93	66,26	66,14	67,58	8M	1.907
14/01/2025	-1,19%	-0,79	65,82	66,54	65,34	67,09	8M	4.342
13/01/2025	-0,03%	-0,02	66,61	66,29	65,81	66,85	28M	6.818
10/01/2025	-0,27%	-0,18	66,63	67,24	66,00	67,56	19M	4.780
09/01/2025	-1,30%	-0,88	66,81	68,22	66,73	68,22	5M	1.689
08/01/2025	-0,46%	-0,31	67,69	67,45	67,41	68,40	9M	3.262
07/01/2025	-2,28%	-1,59	68,00	69,36	67,25	69,39	11M	7.863
06/01/2025	1,07%	0,74	69,59	69,35	68,64	69,78	12M	7.256
03/01/2025	1,70%	1,15	68,85	68,54	67,64	69,31	13M	8.706
02/01/2025	-2,15%	-1,49	67,70	69,21	67,33	69,78	15M	3.098
30/12/2024	-0,20%	-0,14	69,19	68,60	67,55	69,19	25M	2.540
27/12/2024	-1,52%	-1,07	69,33	69,90	68,48	70,27	14M	3.031
26/12/2024	0,86%	0,60	70,40	70,40	69,85	71,03	17M	5.885
23/12/2024	1,60%	1,10	69,80	69,50	68,94	70,18	16M	3.600
20/12/2024	-0,35%	-0,24	68,70	66,15	66,00	68,91	30M	5.113
19/12/2024	-0,10%	-0,07	68,94	70,20	68,31	70,51	25M	4.014
18/12/2024	-2,32%	-1,64	69,01	71,36	69,01	71,61	25M	6.121
17/12/2024	-0,99%	-0,71	70,65	71,36	70,26	71,83	17M	13.815
16/12/2024	3,98%	2,73	71,36	69,29	68,98	71,36	22M	4.785
13/12/2024	0,03%	0,02	68,63	69,00	68,31	69,32	20M	5.616
12/12/2024	-0,13%	-0,09	68,61	68,05	67,57	69,59	30M	3.621
11/12/2024	0,79%	0,54	68,70	68,35	68,05	69,95	38M	8.671
10/12/2024	-0,66%	-0,45	68,16	68,64	67,74	69,24	20M	5.028
09/12/2024	-0,17%	-0,12	68,61	69,00	68,50	69,89	29M	3.384
06/12/2024	3,62%	2,40	68,73	66,52	66,34	68,99	33M	9.273
05/12/2024	0,20%	0,13	66,33	65,73	64,95	66,69	19M	5.319
04/12/2024	2,35%	1,52	66,20	65,33	65,18	66,60	25M	4.073
03/12/2024	1,00%	0,64	64,68	64,20	63,83	65,00	26M	5.809
02/12/2024	2,41%	1,51	64,04	63,22	63,20	64,66	33M	16.462
29/11/2024	1,59%	0,98	62,53	62,60	61,32	63,14	27M	6.325
28/11/2024	1,10%	0,67	61,55	61,40	60,77	61,99	8M	3.152
27/11/2024	0,66%	0,40	60,88	60,80	59,80	61,32	21M	5.032
26/11/2024	3,42%	2,00	60,48	58,40	58,40	60,48	21M	2.922
25/11/2024	2,01%	1,15	58,48	57,75	57,60	58,58	17M	7.238
22/11/2024	-0,56%	-0,32	57,33	57,60	57,22	58,25	14M	2.401
21/11/2024	-2,62%	-1,55	57,65	59,20	57,02	59,71	27M	3.878
19/11/2024	2,19%	1,27	59,20	57,93	57,47	59,34	17M	4.625
18/11/2024	-5,61%	-3,44	57,93	59,15	57,75	59,15	33M	6.009
14/11/2024	-1,21%	-0,75	61,37	62,48	61,10	62,48	10M	2.848
13/11/2024	3,52%	2,11	62,12	60,21	60,04	62,50	26M	6.064
12/11/2024	1,15%	0,68	60,01	59,75	59,44	60,57	14M	5.216
11/11/2024	-0,95%	-0,57	59,33	61,05	59,31	61,29	13M	5.167
08/11/2024	0,27%	0,16	59,90	60,27	59,62	60,64	17M	2.101
07/11/2024	2,12%	1,24	59,74	59,09	58,44	60,27	17M	4.895
06/11/2024	2,27%	1,30	58,50	58,32	57,57	59,09	18M	3.499
05/11/2024	1,22%	0,69	57,20	56,70	56,58	57,59	16M	4.117
04/11/2024	-2,37%	-1,37	56,51	57,15	56,09	57,15	25M	5.219
01/11/2024	2,93%	1,65	57,88	57,42	57,14	58,34	57M	5.674
31/10/2024	0,86%	0,48	56,23	55,00	53,55	56,23	25M	3.227
30/10/2024	0,63%	0,35	55,75	56,11	55,65	56,57	19M	6.303
29/10/2024	3,11%	1,67	55,40	53,90	53,70	55,40	8M	1.290
28/10/2024	0,04%	0,02	53,73	53,96	53,73	54,19	5M	1.543
25/10/2024	1,55%	0,82	53,71	53,52	53,41	54,19	12M	1.569
24/10/2024	0,30%	0,16	52,89	53,16	52,60	53,40	11M	1.320
23/10/2024	-2,24%	-1,21	52,73	54,19	52,37	54,19	13M	2.717
22/10/2024	0,47%	0,25	53,94	53,69	53,06	54,63	15M	5.749
21/10/2024	-0,94%	-0,51	53,69	54,20	53,26	54,20	7M	1.891
18/10/2024	2,24%	1,19	54,20	53,06	52,70	54,21	20M	6.297
17/10/2024	-0,02%	-0,01	53,01	53,30	52,71	53,63	5M	1.042
16/10/2024	-0,38%	-0,20	53,02	53,41	52,46	53,49	8M	2.827
15/10/2024	1,76%	0,92	53,22	52,92	52,16	53,22	10M	1.839
14/10/2024	-1,32%	-0,70	52,30	53,59	52,25	53,59	9M	21.064
11/10/2024	1,79%	0,93	53,00	52,30	52,30	53,48	15M	2.098
10/10/2024	0,46%	0,24	52,07	52,36	51,85	52,57	7M	1.780
09/10/2024	2,84%	1,43	51,83	50,85	50,79	51,89	10M	2.137
08/10/2024	1,33%	0,66	50,40	49,91	49,82	50,58	7M	4.343
07/10/2024	-1,91%	-0,97	49,74	50,06	49,23	50,16	15M	3.968
04/10/2024	1,66%	0,83	50,71	51,21	50,15	51,28	5M	2.911
03/10/2024	-1,03%	-0,52	49,88	50,37	49,61	50,37	8M	2.653
02/10/2024	-0,24%	-0,12	50,40	50,18	49,96	50,72	5M	3.114
01/10/2024	0,04%	0,02	50,52	50,51	50,09	50,79	10M	2.742
30/09/2024	-1,12%	-0,57	50,50	50,80	50,23	51,41	13M	3.617
27/09/2024	-2,16%	-1,13	51,07	52,10	50,95	52,14	9M	1.150
26/09/2024	-1,08%	-0,57	52,20	52,77	51,61	53,03	16M	2.332
25/09/2024	-0,08%	-0,04	52,77	52,99	52,64	53,09	10M	1.575
24/09/2024	-1,25%	-0,67	52,81	53,10	51,88	53,27	12M	4.020
23/09/2024	1,81%	0,95	53,48	53,21	52,85	53,79	20M	3.105
20/09/2024	2,20%	1,13	52,53	51,83	51,43	52,54	12M	2.246
19/09/2024	1,10%	0,56	51,40	51,54	51,01	51,90	27M	1.521
18/09/2024	-1,03%	-0,53	50,84	51,41	50,59	51,45	10M	3.838
17/09/2024	-	-	51,37	51,29	51,10	52,15	11M	10.616

Date,Open,High,Low,Close,Volume
02-Apr-25,53.80,56.44,53.14,55.87,19132924
01-Apr-25,54.00,55.06,53.47,54.53,17343971
31-Mar-25,54.52,54.60,53.00,54.25,34524682
28-Mar-25,57.23,57.73,55.07,55.07,38489793
27-Mar-25,57.63,58.43,57.47,57.71,17430729
26-Mar-25,58.98,59.16,57.33,57.48,14105934
25-Mar-25,58.49,58.75,58.14,58.54,19236275
24-Mar-25,57.41,58.55,57.38,58.37,20395506
21-Mar-25,55.39,56.13,54.89,56.11,13686412
20-Mar-25,55.08,56.51,54.54,55.39,20418417
19-Mar-25,55.00,55.40,54.30,55.40,31776531
18-Mar-25,55.23,55.23,53.95,54.75,25312542
17-Mar-25,56.86,56.95,55.25,55.70,24664901
14-Mar-25,56.80,57.27,56.03,56.86,48203967
13-Mar-25,57.25,57.89,55.63,56.43,45017951
12-Mar-25,58.66,58.92,56.76,57.46,81889058
11-Mar-25,56.76,58.30,56.19,57.06,79076986
10-Mar-25,57.51,57.51,55.16,56.74,30533955
07-Mar-25,57.90,58.40,55.75,57.51,33536017
06-Mar-25,59.01,59.14,57.19,57.41,32347278
05-Mar-25,61.38,61.38,59.24,59.65,21458823
28-Feb-25,61.01,61.99,60.50,61.93,14090591
27-Feb-25,63.14,63.85,60.71,60.71,12385092
26-Feb-25,61.43,63.24,61.43,62.03,36665146
25-Feb-25,61.72,61.72,58.83,61.15,18984338
24-Feb-25,62.20,62.46,60.96,61.22,16122492
21-Feb-25,63.55,63.94,61.53,61.79,13628005
20-Feb-25,64.21,64.25,63.24,63.37,11702783
19-Feb-25,64.54,64.85,63.67,64.85,13690160
18-Feb-25,65.30,65.64,63.69,64.22,34922227
17-Feb-25,65.11,65.67,64.71,64.83,4358260
14-Feb-25,65.80,65.93,64.97,65.16,21159483
13-Feb-25,65.92,66.39,65.64,66.12,70707214
12-Feb-25,66.92,67.08,65.70,65.92,15654193
11-Feb-25,67.06,67.39,66.28,66.84,13143861
10-Feb-25,66.59,67.73,66.37,67.05,23733138
07-Feb-25,67.00,67.59,65.54,66.43,46229853
06-Feb-25,69.00,69.38,67.30,67.30,19483934
05-Feb-25,69.06,69.37,68.14,68.37,28094047
04-Feb-25,69.20,69.98,69.02,69.83,15149783
03-Feb-25,68.50,70.20,68.16,69.01,25700933
31-Jan-25,69.23,70.22,68.78,69.58,9876746
30-Jan-25,70.00,70.37,68.26,68.86,20623359
29-Jan-25,70.20,70.53,69.31,69.77,12134366
28-Jan-25,69.04,70.80,68.86,70.12,12131218
27-Jan-25,66.97,69.46,66.70,68.90,52090770
24-Jan-25,70.00,70.00,68.74,69.30,15433826
23-Jan-25,70.00,70.00,68.58,70.00,19028390
22-Jan-25,69.90,69.97,68.84,69.43,11486738
21-Jan-25,69.01,69.90,68.46,69.85,12877501
20-Jan-25,68.80,68.94,68.30,68.58,3601878
17-Jan-25,67.06,68.70,67.06,68.31,6615744
16-Jan-25,67.60,67.85,66.76,66.80,8159809
15-Jan-25,66.26,67.58,66.14,66.93,7702215
14-Jan-25,66.54,67.09,65.34,65.82,8312880
13-Jan-25,66.29,66.85,65.81,66.61,27861178
10-Jan-25,67.24,67.56,66.00,66.63,19292066
09-Jan-25,68.22,68.22,66.73,66.81,5297426
08-Jan-25,67.45,68.40,67.41,67.69,8897231
07-Jan-25,69.36,69.39,67.25,68.00,10534923
06-Jan-25,69.35,69.78,68.64,69.59,11581331
03-Jan-25,68.54,69.31,67.64,68.85,13028326
02-Jan-25,69.21,69.78,67.33,67.70,14546796
30-Dec-24,68.60,69.19,67.55,69.19,24861269
27-Dec-24,69.90,70.27,68.48,69.33,13750217
26-Dec-24,70.40,71.03,69.85,70.40,16864316
23-Dec-24,69.50,70.18,68.94,69.80,16327883
20-Dec-24,66.15,68.91,66.00,68.70,29686407
19-Dec-24,70.20,70.51,68.31,68.94,25463943
18-Dec-24,71.36,71.61,69.01,69.01,25017189
17-Dec-24,71.36,71.83,70.26,70.65,16673125
16-Dec-24,69.29,71.36,68.98,71.36,22052003
13-Dec-24,69.00,69.32,68.31,68.63,19748279
12-Dec-24,68.05,69.59,67.57,68.61,29778485
11-Dec-24,68.35,69.95,68.05,68.70,37613567
10-Dec-24,68.64,69.24,67.74,68.16,20451319
09-Dec-24,69.00,69.89,68.50,68.61,29050924
06-Dec-24,66.52,68.99,66.34,68.73,32743745
05-Dec-24,65.73,66.69,64.95,66.33,19442179
04-Dec-24,65.33,66.60,65.18,66.20,24521877
03-Dec-24,64.20,65.00,63.83,64.68,26033428
02-Dec-24,63.22,64.66,63.20,64.04,33196505
29-Nov-24,62.60,63.14,61.32,62.53,26673136
28-Nov-24,61.40,61.99,60.77,61.55,7817156
27-Nov-24,60.80,61.32,59.80,60.88,20958557
26-Nov-24,58.40,60.48,58.40,60.48,21274734
25-Nov-24,57.75,58.58,57.60,58.48,16586531
22-Nov-24,57.60,58.25,57.22,57.33,13941398
21-Nov-24,59.20,59.71,57.02,57.65,27075479
19-Nov-24,57.93,59.34,57.47,59.20,17165414
18-Nov-24,59.15,59.15,57.75,57.93,32589202
14-Nov-24,62.48,62.48,61.10,61.37,9721038
13-Nov-24,60.21,62.50,60.04,62.12,26432800
12-Nov-24,59.75,60.57,59.44,60.01,13717240
11-Nov-24,61.05,61.29,59.31,59.33,12886323
08-Nov-24,60.27,60.64,59.62,59.90,17482860
07-Nov-24,59.09,60.27,58.44,59.74,17122711
06-Nov-24,58.32,59.09,57.57,58.50,17768422
05-Nov-24,56.70,57.59,56.58,57.20,15663030
04-Nov-24,57.15,57.15,56.09,56.51,25255036
01-Nov-24,57.42,58.34,57.14,57.88,57019515
31-Oct-24,55.00,56.23,53.55,56.23,24981663
30-Oct-24,56.11,56.57,55.65,55.75,19256824
29-Oct-24,53.90,55.40,53.70,55.40,7928524
28-Oct-24,53.96,54.19,53.73,53.73,5303604
25-Oct-24,53.52,54.19,53.41,53.71,11506789
24-Oct-24,53.16,53.40,52.60,52.89,11444345
23-Oct-24,54.19,54.19,52.37,52.73,12581544
22-Oct-24,53.69,54.63,53.06,53.94,15484741
21-Oct-24,54.20,54.20,53.26,53.69,6980517
18-Oct-24,53.06,54.21,52.70,54.20,19755609
17-Oct-24,53.30,53.63,52.71,53.01,4608745
16-Oct-24,53.41,53.49,52.46,53.02,7671765
15-Oct-24,52.92,53.22,52.16,53.22,9892945
14-Oct-24,53.59,53.59,52.25,52.30,8832374
11-Oct-24,52.30,53.48,52.30,53.00,15359165
10-Oct-24,52.36,52.57,51.85,52.07,6661168
09-Oct-24,50.85,51.89,50.79,51.83,9974944
08-Oct-24,49.91,50.58,49.82,50.40,7071434
07-Oct-24,50.06,50.16,49.23,49.74,14695739
04-Oct-24,51.21,51.28,50.15,50.71,4789997
03-Oct-24,50.37,50.37,49.61,49.88,8122760
02-Oct-24,50.18,50.72,49.96,50.40,5429615
01-Oct-24,50.51,50.79,50.09,50.52,9813427
30-Sep-24,50.80,51.41,50.23,50.50,12929868
27-Sep-24,52.10,52.14,50.95,51.07,9334758
26-Sep-24,52.77,53.03,51.61,52.20,15585550
25-Sep-24,52.99,53.09,52.64,52.77,9593216
24-Sep-24,53.10,53.27,51.88,52.81,12251439
23-Sep-24,53.21,53.79,52.85,53.48,20283147
20-Sep-24,51.83,52.54,51.43,52.53,12050664
19-Sep-24,51.54,51.90,51.01,51.40,27008208
18-Sep-24,51.41,51.45,50.59,50.84,10345124
17-Sep-24,51.29,52.15,51.10,51.37,10976674

*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: AMZO34