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
26/07/2024	1,54%	0,78	51,53	51,03	50,82	51,82	11M	1.837
25/07/2024	-1,34%	-0,69	50,75	51,80	50,00	51,83	23M	3.241
24/07/2024	-1,55%	-0,81	51,44	51,88	51,06	52,30	15M	3.875
23/07/2024	2,85%	1,45	52,25	51,20	51,10	52,77	14M	6.438
22/07/2024	-0,97%	-0,50	50,80	51,48	50,63	51,63	11M	3.226
19/07/2024	0,00%	0,00	51,30	50,30	49,86	51,32	9M	2.331
18/07/2024	-0,58%	-0,30	51,30	52,47	50,27	52,80	29M	3.437
17/07/2024	-1,68%	-0,88	51,60	52,30	50,88	52,40	32M	3.371
16/07/2024	0,10%	0,05	52,48	52,88	52,17	53,15	12M	2.197
15/07/2024	-1,09%	-0,58	52,43	53,12	51,98	53,60	18M	3.573
12/07/2024	-0,49%	-0,26	53,01	52,80	52,68	53,40	32M	4.391
11/07/2024	-1,44%	-0,78	53,27	54,16	52,52	54,24	12M	3.158
10/07/2024	-0,06%	-0,03	54,05	53,90	53,33	54,17	9M	1.877
09/07/2024	-0,70%	-0,38	54,08	54,55	53,92	54,59	9M	1.857
08/07/2024	-0,48%	-0,26	54,46	54,72	54,13	55,26	23M	2.979
05/07/2024	-0,49%	-0,27	54,72	54,72	54,42	55,45	23M	3.208
04/07/2024	0,13%	0,07	54,99	54,40	53,90	54,99	5M	1.591
03/07/2024	-3,11%	-1,76	54,92	56,31	54,72	56,31	23M	9.107
02/07/2024	1,60%	0,89	56,68	55,96	55,50	57,09	15M	2.920
01/07/2024	3,07%	1,66	55,79	54,50	53,70	55,80	20M	4.169
28/06/2024	-0,48%	-0,26	54,13	54,71	53,89	55,50	21M	3.451
27/06/2024	1,66%	0,89	54,39	53,52	53,52	55,29	24M	5.307
26/06/2024	4,90%	2,50	53,50	51,24	51,24	53,73	18M	13.487
25/06/2024	2,00%	1,00	51,00	50,41	50,35	51,40	16M	4.350
24/06/2024	-2,38%	-1,22	50,00	51,33	49,98	51,42	20M	5.808
21/06/2024	0,59%	0,30	51,22	50,76	50,57	51,38	15M	17.313
20/06/2024	2,52%	1,25	50,92	49,60	49,36	50,92	11M	4.441
19/06/2024	0,14%	0,07	49,67	49,67	49,44	50,05	4M	1.875
18/06/2024	-0,86%	-0,43	49,60	49,87	49,03	49,88	9M	2.540
17/06/2024	1,79%	0,88	50,03	49,40	49,02	50,17	11M	4.073
14/06/2024	-0,30%	-0,15	49,15	49,00	48,88	49,39	15M	2.304
13/06/2024	-2,28%	-1,15	49,30	50,56	49,17	50,77	9M	1.817
12/06/2024	0,80%	0,40	50,45	50,25	49,74	50,96	11M	3.058
11/06/2024	-0,20%	-0,10	50,05	50,12	49,45	50,28	7M	1.982
10/06/2024	2,03%	1,00	50,15	49,25	49,24	50,15	20M	50.606
07/06/2024	1,11%	0,54	49,15	48,74	48,37	49,22	9M	29.219
06/06/2024	1,38%	0,66	48,61	47,95	47,83	48,61	6M	4.770
05/06/2024	1,37%	0,65	47,95	47,45	47,18	48,11	9M	11.318
04/06/2024	1,68%	0,78	47,30	46,75	46,50	47,60	8M	6.489
03/06/2024	0,48%	0,22	46,52	46,30	46,07	46,97	11M	12.841
31/05/2024	-2,32%	-1,10	46,30	46,80	45,57	46,86	13M	4.509
29/05/2024	1,07%	0,50	47,40	46,86	46,56	47,86	15M	30.622
28/05/2024	-0,02%	-0,01	46,90	46,29	46,16	46,96	7M	1.701
27/05/2024	0,56%	0,26	46,91	46,61	46,06	46,91	2M	2.249
24/05/2024	-0,04%	-0,02	46,65	46,70	46,55	47,02	12M	1.395
23/05/2024	-0,70%	-0,33	46,67	47,33	46,40	47,42	6M	2.008
22/05/2024	0,47%	0,22	47,00	46,94	46,88	47,60	9M	1.443
21/05/2024	-0,34%	-0,16	46,78	46,71	45,96	46,78	9M	2.735
20/05/2024	-0,49%	-0,23	46,94	47,30	46,80	47,78	9M	3.262
17/05/2024	0,08%	0,04	47,17	47,26	46,96	47,36	5M	1.064
16/05/2024	-1,34%	-0,64	47,13	47,68	47,07	47,97	4M	1.059
15/05/2024	-0,17%	-0,08	47,77	48,15	46,92	48,23	8M	1.920
14/05/2024	-0,06%	-0,03	47,85	47,60	47,07	48,12	6M	1.510
13/05/2024	-0,46%	-0,22	47,88	48,10	47,80	48,25	9M	1.612
10/05/2024	-1,17%	-0,57	48,10	48,70	48,10	48,74	10M	1.250
09/05/2024	1,50%	0,72	48,67	48,40	48,40	49,49	7M	2.303
08/05/2024	0,71%	0,34	47,95	47,75	47,49	48,00	6M	2.189
07/05/2024	-0,71%	-0,34	47,61	47,70	47,53	48,08	4M	1.440
06/05/2024	1,70%	0,80	47,95	47,35	46,98	47,95	7M	2.320
03/05/2024	-0,32%	-0,15	47,15	47,39	46,98	47,69	10M	1.992
02/05/2024	0,70%	0,33	47,30	46,60	46,12	47,30	14M	3.381
30/04/2024	1,21%	0,56	46,97	46,80	46,01	47,02	16M	1.672
29/04/2024	0,83%	0,38	46,41	46,50	45,86	46,85	12M	1.794
26/04/2024	0,07%	0,03	46,03	45,74	45,07	46,23	7M	1.160
25/04/2024	1,81%	0,82	46,00	44,20	43,16	46,00	14M	3.799
24/04/2024	-2,08%	-0,96	45,18	46,35	45,18	46,46	9M	3.782
23/04/2024	1,01%	0,46	46,14	46,15	45,40	46,40	6M	3.182
22/04/2024	0,62%	0,28	45,68	45,98	45,29	46,55	11M	1.974
19/04/2024	-3,28%	-1,54	45,40	46,88	45,06	47,04	8M	1.359
18/04/2024	-1,05%	-0,50	46,94	47,68	46,94	48,00	5M	1.451
17/04/2024	-1,84%	-0,89	47,44	48,45	47,35	48,47	14M	2.503
16/04/2024	1,66%	0,79	48,33	47,74	47,74	48,66	21M	4.752
15/04/2024	-0,40%	-0,19	47,54	48,32	47,49	48,78	10M	4.003
12/04/2024	-1,04%	-0,50	47,73	48,31	47,42	48,34	12M	1.529
11/04/2024	2,07%	0,98	48,23	47,40	47,16	48,27	9M	2.489
10/04/2024	1,74%	0,81	47,25	46,17	46,00	47,25	11M	1.454
09/04/2024	-0,45%	-0,21	46,44	46,75	46,11	46,90	16M	2.452
08/04/2024	-0,87%	-0,41	46,65	47,44	46,45	47,55	5M	1.822
05/04/2024	3,20%	1,46	47,06	45,73	45,73	47,15	7M	2.190
04/04/2024	-0,83%	-0,38	45,60	46,38	45,52	46,44	10M	1.245
03/04/2024	0,39%	0,18	45,98	45,79	45,66	46,37	5M	1.442
02/04/2024	0,37%	0,17	45,80	45,58	45,04	45,80	7M	1.074
01/04/2024	1,22%	0,55	45,63	45,51	45,43	46,10	9M	3.512
28/03/2024	0,42%	0,19	45,08	44,98	44,76	45,29	5M	1.213
27/03/2024	1,33%	0,59	44,89	44,68	44,27	44,89	10M	1.598
26/03/2024	-1,01%	-0,45	44,30	44,97	44,30	45,05	3M	1.071
25/03/2024	0,45%	0,20	44,75	44,50	44,22	45,06	4M	1.214
22/03/2024	0,04%	0,02	44,55	44,53	44,09	44,83	2M	891
21/03/2024	0,41%	0,18	44,53	44,60	44,44	45,15	5M	5.153
20/03/2024	0,54%	0,24	44,35	44,19	43,73	44,43	5M	1.294
19/03/2024	0,46%	0,20	44,11	43,72	43,72	44,36	6M	2.287
18/03/2024	0,78%	0,34	43,91	43,87	43,63	44,35	8M	1.370
15/03/2024	-2,44%	-1,09	43,57	44,70	43,42	44,70	11M	2.029
14/03/2024	1,71%	0,75	44,66	43,91	43,90	44,75	8M	1.556
13/03/2024	0,62%	0,27	43,91	43,64	43,64	44,14	5M	1.184
12/03/2024	2,03%	0,87	43,64	43,00	42,91	44,00	7M	1.291
11/03/2024	-1,77%	-0,77	42,77	43,54	42,64	43,68	11M	1.715
08/03/2024	0,16%	0,07	43,54	43,71	43,42	44,44	8M	1.543
07/03/2024	0,67%	0,29	43,47	43,05	42,90	43,91	5M	1.426
06/03/2024	-0,05%	-0,02	43,18	43,29	42,84	43,51	6M	1.527
05/03/2024	-2,00%	-0,88	43,20	43,75	42,91	43,85	7M	1.163
04/03/2024	0,00%	0,00	44,08	44,18	43,91	44,56	5M	2.418
01/03/2024	0,75%	0,33	44,08	43,84	43,67	44,31	14M	6.522
29/02/2024	2,10%	0,90	43,75	42,85	42,68	43,75	5M	1.238
28/02/2024	-0,26%	-0,11	42,85	42,70	42,68	43,29	4M	3.765
27/02/2024	-1,38%	-0,60	42,96	43,45	42,65	43,45	6M	1.450
26/02/2024	0,02%	0,01	43,56	43,65	43,40	44,00	4M	1.395
23/02/2024	0,81%	0,35	43,55	43,20	43,10	43,87	5M	1.989
22/02/2024	4,12%	1,71	43,20	42,37	42,36	43,34	7M	1.995
21/02/2024	1,10%	0,45	41,49	41,42	41,30	41,88	9M	1.455
20/02/2024	-1,58%	-0,66	41,04	41,70	40,79	41,72	12M	2.166
19/02/2024	-0,95%	-0,40	41,70	42,10	41,70	42,23	2M	1.127
16/02/2024	-0,94%	-0,40	42,10	42,38	41,56	42,39	8M	1.970
15/02/2024	0,40%	0,17	42,50	42,53	41,73	42,57	6M	1.743
14/02/2024	-2,22%	-0,96	42,33	42,04	41,89	42,54	13M	1.386
09/02/2024	2,36%	1,00	43,29	42,50	42,36	43,38	39M	1.930
08/02/2024	0,43%	0,18	42,29	42,40	42,06	42,76	12M	2.026
07/02/2024	0,36%	0,15	42,11	41,96	41,96	42,41	5M	1.540
06/02/2024	-0,57%	-0,24	41,96	42,18	41,52	42,46	4M	2.015
05/02/2024	-0,87%	-0,37	42,20	42,57	41,88	42,69	13M	2.437
02/02/2024	5,63%	2,27	42,57	41,78	41,44	42,85	27M	2.641
01/02/2024	4,68%	1,80	40,30	38,92	38,42	40,30	23M	2.975
31/01/2024	-1,79%	-0,70	38,50	38,90	36,50	39,21	8M	1.532
30/01/2024	-1,53%	-0,61	39,20	39,83	39,20	40,13	9M	1.670
29/01/2024	2,08%	0,81	39,81	39,30	39,20	39,91	10M	2.114
26/01/2024	0,78%	0,30	39,00	38,91	38,86	39,48	7M	2.854
25/01/2024	-0,13%	-0,05	38,70	38,45	38,10	39,05	5M	1.046
24/01/2024	0,36%	0,14	38,75	38,70	38,56	39,02	5M	1.728
23/01/2024	-0,10%	-0,04	38,61	38,63	38,35	38,70	2M	984
22/01/2024	0,68%	0,26	38,65	38,60	38,23	38,99	9M	1.711
19/01/2024	1,75%	0,66	38,39	37,98	37,70	38,42	7M	1.794
18/01/2024	0,88%	0,33	37,73	37,61	37,60	38,01	8M	1.235
17/01/2024	-0,56%	-0,21	37,40	37,61	37,08	37,62	7M	1.041
16/01/2024	-	-	37,61	37,72	37,46	37,90	4M	1.947

Date,Open,High,Low,Close,Volume
26-Jul-24,51.03,51.82,50.82,51.53,11243541
25-Jul-24,51.80,51.83,50.00,50.75,23018295
24-Jul-24,51.88,52.30,51.06,51.44,15048134
23-Jul-24,51.20,52.77,51.10,52.25,14096246
22-Jul-24,51.48,51.63,50.63,50.80,10772066
19-Jul-24,50.30,51.32,49.86,51.30,8829038
18-Jul-24,52.47,52.80,50.27,51.30,29166891
17-Jul-24,52.30,52.40,50.88,51.60,31849899
16-Jul-24,52.88,53.15,52.17,52.48,11967293
15-Jul-24,53.12,53.60,51.98,52.43,17968851
12-Jul-24,52.80,53.40,52.68,53.01,31625046
11-Jul-24,54.16,54.24,52.52,53.27,11722879
10-Jul-24,53.90,54.17,53.33,54.05,9405657
09-Jul-24,54.55,54.59,53.92,54.08,9074004
08-Jul-24,54.72,55.26,54.13,54.46,22556435
05-Jul-24,54.72,55.45,54.42,54.72,23064744
04-Jul-24,54.40,54.99,53.90,54.99,5412718
03-Jul-24,56.31,56.31,54.72,54.92,23092784
02-Jul-24,55.96,57.09,55.50,56.68,15320934
01-Jul-24,54.50,55.80,53.70,55.79,19760456
28-Jun-24,54.71,55.50,53.89,54.13,21405103
27-Jun-24,53.52,55.29,53.52,54.39,24388141
26-Jun-24,51.24,53.73,51.24,53.50,17893224
25-Jun-24,50.41,51.40,50.35,51.00,16383868
24-Jun-24,51.33,51.42,49.98,50.00,19851560
21-Jun-24,50.76,51.38,50.57,51.22,14795681
20-Jun-24,49.60,50.92,49.36,50.92,10844038
19-Jun-24,49.67,50.05,49.44,49.67,4096810
18-Jun-24,49.87,49.88,49.03,49.60,9228124
17-Jun-24,49.40,50.17,49.02,50.03,11338855
14-Jun-24,49.00,49.39,48.88,49.15,14988342
13-Jun-24,50.56,50.77,49.17,49.30,8922862
12-Jun-24,50.25,50.96,49.74,50.45,10861542
11-Jun-24,50.12,50.28,49.45,50.05,6755672
10-Jun-24,49.25,50.15,49.24,50.15,19599930
07-Jun-24,48.74,49.22,48.37,49.15,8888820
06-Jun-24,47.95,48.61,47.83,48.61,5627570
05-Jun-24,47.45,48.11,47.18,47.95,9261493
04-Jun-24,46.75,47.60,46.50,47.30,8284466
03-Jun-24,46.30,46.97,46.07,46.52,10764343
31-May-24,46.80,46.86,45.57,46.30,12685504
29-May-24,46.86,47.86,46.56,47.40,14710807
28-May-24,46.29,46.96,46.16,46.90,6784295
27-May-24,46.61,46.91,46.06,46.91,2311528
24-May-24,46.70,47.02,46.55,46.65,12259822
23-May-24,47.33,47.42,46.40,46.67,6444667
22-May-24,46.94,47.60,46.88,47.00,9196330
21-May-24,46.71,46.78,45.96,46.78,8878368
20-May-24,47.30,47.78,46.80,46.94,9221104
17-May-24,47.26,47.36,46.96,47.17,5245442
16-May-24,47.68,47.97,47.07,47.13,4344169
15-May-24,48.15,48.23,46.92,47.77,7703057
14-May-24,47.60,48.12,47.07,47.85,5897333
13-May-24,48.10,48.25,47.80,47.88,9226576
10-May-24,48.70,48.74,48.10,48.10,10234582
09-May-24,48.40,49.49,48.40,48.67,7130728
08-May-24,47.75,48.00,47.49,47.95,6459520
07-May-24,47.70,48.08,47.53,47.61,4259297
06-May-24,47.35,47.95,46.98,47.95,7093254
03-May-24,47.39,47.69,46.98,47.15,10421543
02-May-24,46.60,47.30,46.12,47.30,13650944
30-Apr-24,46.80,47.02,46.01,46.97,15842495
29-Apr-24,46.50,46.85,45.86,46.41,11839773
26-Apr-24,45.74,46.23,45.07,46.03,7122397
25-Apr-24,44.20,46.00,43.16,46.00,13509311
24-Apr-24,46.35,46.46,45.18,45.18,8722047
23-Apr-24,46.15,46.40,45.40,46.14,5565490
22-Apr-24,45.98,46.55,45.29,45.68,10506206
19-Apr-24,46.88,47.04,45.06,45.40,7629018
18-Apr-24,47.68,48.00,46.94,46.94,5304570
17-Apr-24,48.45,48.47,47.35,47.44,13754761
16-Apr-24,47.74,48.66,47.74,48.33,21414757
15-Apr-24,48.32,48.78,47.49,47.54,10249659
12-Apr-24,48.31,48.34,47.42,47.73,11876094
11-Apr-24,47.40,48.27,47.16,48.23,9490240
10-Apr-24,46.17,47.25,46.00,47.25,10667749
09-Apr-24,46.75,46.90,46.11,46.44,16017289
08-Apr-24,47.44,47.55,46.45,46.65,5478709
05-Apr-24,45.73,47.15,45.73,47.06,6736759
04-Apr-24,46.38,46.44,45.52,45.60,9671075
03-Apr-24,45.79,46.37,45.66,45.98,4635985
02-Apr-24,45.58,45.80,45.04,45.80,6715767
01-Apr-24,45.51,46.10,45.43,45.63,8810637
28-Mar-24,44.98,45.29,44.76,45.08,4618647
27-Mar-24,44.68,44.89,44.27,44.89,9500637
26-Mar-24,44.97,45.05,44.30,44.30,2655216
25-Mar-24,44.50,45.06,44.22,44.75,3768015
22-Mar-24,44.53,44.83,44.09,44.55,2355406
21-Mar-24,44.60,45.15,44.44,44.53,4638488
20-Mar-24,44.19,44.43,43.73,44.35,5240179
19-Mar-24,43.72,44.36,43.72,44.11,6234255
18-Mar-24,43.87,44.35,43.63,43.91,8306492
15-Mar-24,44.70,44.70,43.42,43.57,11018342
14-Mar-24,43.91,44.75,43.90,44.66,7763530
13-Mar-24,43.64,44.14,43.64,43.91,4701753
12-Mar-24,43.00,44.00,42.91,43.64,7019332
11-Mar-24,43.54,43.68,42.64,42.77,11266606
08-Mar-24,43.71,44.44,43.42,43.54,8141863
07-Mar-24,43.05,43.91,42.90,43.47,5490728
06-Mar-24,43.29,43.51,42.84,43.18,5963950
05-Mar-24,43.75,43.85,42.91,43.20,6766989
04-Mar-24,44.18,44.56,43.91,44.08,4546466
01-Mar-24,43.84,44.31,43.67,44.08,14249184
29-Feb-24,42.85,43.75,42.68,43.75,4677719
28-Feb-24,42.70,43.29,42.68,42.85,4274411
27-Feb-24,43.45,43.45,42.65,42.96,6379403
26-Feb-24,43.65,44.00,43.40,43.56,4237905
23-Feb-24,43.20,43.87,43.10,43.55,5249836
22-Feb-24,42.37,43.34,42.36,43.20,7207220
21-Feb-24,41.42,41.88,41.30,41.49,8863369
20-Feb-24,41.70,41.72,40.79,41.04,11527824
19-Feb-24,42.10,42.23,41.70,41.70,1617836
16-Feb-24,42.38,42.39,41.56,42.10,8277394
15-Feb-24,42.53,42.57,41.73,42.50,5973342
14-Feb-24,42.04,42.54,41.89,42.33,12772143
09-Feb-24,42.50,43.38,42.36,43.29,39303688
08-Feb-24,42.40,42.76,42.06,42.29,11664592
07-Feb-24,41.96,42.41,41.96,42.11,4569660
06-Feb-24,42.18,42.46,41.52,41.96,4286437
05-Feb-24,42.57,42.69,41.88,42.20,13092450
02-Feb-24,41.78,42.85,41.44,42.57,27106366
01-Feb-24,38.92,40.30,38.42,40.30,22680315
31-Jan-24,38.90,39.21,36.50,38.50,8205113
30-Jan-24,39.83,40.13,39.20,39.20,9353705
29-Jan-24,39.30,39.91,39.20,39.81,9516863
26-Jan-24,38.91,39.48,38.86,39.00,7486600
25-Jan-24,38.45,39.05,38.10,38.70,5313248
24-Jan-24,38.70,39.02,38.56,38.75,4589089
23-Jan-24,38.63,38.70,38.35,38.61,2100026
22-Jan-24,38.60,38.99,38.23,38.65,8938718
19-Jan-24,37.98,38.42,37.70,38.39,7367359
18-Jan-24,37.61,38.01,37.60,37.73,7891524
17-Jan-24,37.61,37.62,37.08,37.40,6574278
16-Jan-24,37.72,37.90,37.46,37.61,4052475

*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