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
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	-0,56%	-0,21	37,61	37,72	37,46	37,90	4M	1.947
15/01/2024	1,07%	0,40	37,82	37,44	37,35	37,82	2M	1.180
12/01/2024	-0,56%	-0,21	37,42	37,63	37,34	37,78	3M	1.418
11/01/2024	0,61%	0,23	37,63	37,50	37,36	38,25	5M	1.825
10/01/2024	1,14%	0,42	37,40	37,08	36,99	37,77	5M	1.417
09/01/2024	2,15%	0,78	36,98	36,26	36,11	37,12	6M	1.881
08/01/2024	1,83%	0,65	36,20	35,55	35,55	36,46	7M	5.415
05/01/2024	0,25%	0,09	35,55	35,55	35,21	35,67	5M	1.195
04/01/2024	-2,98%	-1,09	35,46	36,20	35,44	36,20	20M	1.385
03/01/2024	-1,56%	-0,58	36,55	36,94	36,53	37,13	3M	2.528
02/01/2024	-0,05%	-0,02	37,13	36,75	36,40	37,20	3M	1.646
28/12/2023	0,62%	0,23	37,15	37,15	36,98	37,41	6M	929
27/12/2023	0,08%	0,03	36,92	37,08	36,92	37,39	2M	1.035
26/12/2023	-1,36%	-0,51	36,89	37,41	36,89	37,42	4M	3.849
22/12/2023	0,08%	0,03	37,40	37,40	37,15	37,54	2M	3.114
21/12/2023	0,43%	0,16	37,37	37,54	37,02	37,62	3M	1.474
20/12/2023	-0,83%	-0,31	37,21	37,28	37,15	38,03	4M	1.524
19/12/2023	-0,27%	-0,10	37,52	37,62	37,15	37,72	5M	4.990
18/12/2023	2,01%	0,74	37,62	37,08	37,04	37,96	7M	1.551
15/12/2023	1,88%	0,68	36,88	36,32	36,32	37,08	5M	2.101
14/12/2023	-1,23%	-0,45	36,20	36,65	35,62	36,90	11M	5.611
13/12/2023	0,36%	0,13	36,65	36,64	36,41	37,07	12M	1.533
12/12/2023	1,67%	0,60	36,52	36,09	35,89	36,60	4M	2.508
11/12/2023	-0,77%	-0,28	35,92	36,20	35,58	36,31	9M	1.424
08/12/2023	-0,08%	-0,03	36,20	35,96	35,75	36,38	3M	1.593
07/12/2023	2,00%	0,71	36,23	35,64	35,51	36,24	5M	5.150
06/12/2023	-1,63%	-0,59	35,52	36,11	35,39	36,27	9M	1.890
05/12/2023	1,43%	0,51	36,11	35,60	35,42	36,84	7M	4.380
04/12/2023	-0,28%	-0,10	35,60	35,70	35,23	35,93	8M	3.524
01/12/2023	0,20%	0,07	35,70	35,66	35,61	36,18	9M	3.899
30/11/2023	-0,42%	-0,15	35,63	35,92	35,50	36,25	5M	1.733
29/11/2023	0,34%	0,12	35,78	36,02	35,75	36,34	6M	1.086
28/11/2023	-1,19%	-0,43	35,66	36,08	35,59	36,15	15M	1.666
27/11/2023	0,92%	0,33	36,09	36,03	35,97	36,68	13M	1.878
24/11/2023	-0,67%	-0,24	35,76	35,99	35,56	36,10	9M	1.007
23/11/2023	0,53%	0,19	36,00	35,81	35,46	36,38	3M	1.370
22/11/2023	2,26%	0,79	35,81	35,22	35,10	36,18	11M	1.484
21/11/2023	-1,07%	-0,38	35,02	35,54	34,60	35,65	7M	2.108
20/11/2023	-0,25%	-0,09	35,40	35,67	35,19	35,68	6M	2.438
17/11/2023	2,22%	0,77	35,49	34,80	34,80	35,59	5M	3.573
16/11/2023	-1,78%	-0,63	34,72	34,46	33,90	34,90	10M	3.651
14/11/2023	1,29%	0,45	35,35	35,00	34,96	35,77	5M	1.233
13/11/2023	-0,37%	-0,13	34,90	35,13	34,69	35,30	9M	1.783
10/11/2023	1,54%	0,53	35,03	34,55	34,47	35,21	5M	1.087
09/11/2023	-0,63%	-0,22	34,50	34,87	34,50	34,88	4M	1.174
08/11/2023	-0,12%	-0,04	34,72	34,80	34,46	35,03	5M	5.455
07/11/2023	2,24%	0,76	34,76	34,07	33,96	34,90	8M	2.193
06/11/2023	0,59%	0,20	34,00	33,98	33,93	34,47	6M	1.120
03/11/2023	-0,27%	-0,09	33,80	34,00	33,64	34,12	10M	1.722
01/11/2023	0,92%	0,31	33,89	33,58	33,49	34,13	7M	3.351
31/10/2023	0,42%	0,14	33,58	33,39	33,26	33,72	5M	1.099
30/10/2023	4,63%	1,48	33,44	32,20	32,05	33,53	13M	4.040
27/10/2023	4,34%	1,33	31,96	31,48	31,02	32,15	26M	4.408
26/10/2023	1,09%	0,33	30,63	29,97	29,65	30,63	16M	3.907
25/10/2023	-6,68%	-2,17	30,30	31,69	30,26	31,72	18M	3.964
24/10/2023	2,20%	0,70	32,47	32,20	31,63	32,47	12M	1.161
23/10/2023	0,54%	0,17	31,77	31,32	31,19	32,07	8M	3.602
20/10/2023	-2,44%	-0,79	31,60	32,39	31,51	32,50	5M	2.145
19/10/2023	-0,28%	-0,09	32,39	32,83	32,21	33,42	5M	1.403
18/10/2023	-1,93%	-0,64	32,48	32,86	32,19	33,00	4M	1.562
17/10/2023	-0,57%	-0,19	33,12	33,30	32,56	33,30	6M	1.327
16/10/2023	1,06%	0,35	33,31	33,03	33,00	33,55	6M	1.261
13/10/2023	-1,02%	-0,34	32,96	33,36	32,80	33,66	6M	3.281
11/10/2023	1,56%	0,51	33,30	32,75	32,70	33,32	3M	1.691
10/10/2023	-0,12%	-0,04	32,79	32,82	32,64	33,15	6M	1.566
09/10/2023	-	-	32,83	32,76	32,21	33,00	5M	1.922

Date,Open,High,Low,Close,Volume
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
15-Jan-24,37.44,37.82,37.35,37.82,1568232
12-Jan-24,37.63,37.78,37.34,37.42,3072337
11-Jan-24,37.50,38.25,37.36,37.63,4641223
10-Jan-24,37.08,37.77,36.99,37.40,4554696
09-Jan-24,36.26,37.12,36.11,36.98,6481987
08-Jan-24,35.55,36.46,35.55,36.20,6500771
05-Jan-24,35.55,35.67,35.21,35.55,4636857
04-Jan-24,36.20,36.20,35.44,35.46,20327388
03-Jan-24,36.94,37.13,36.53,36.55,3448248
02-Jan-24,36.75,37.20,36.40,37.13,3309774
28-Dec-23,37.15,37.41,36.98,37.15,5885910
27-Dec-23,37.08,37.39,36.92,36.92,2258905
26-Dec-23,37.41,37.42,36.89,36.89,3533495
22-Dec-23,37.40,37.54,37.15,37.40,2294951
21-Dec-23,37.54,37.62,37.02,37.37,3053897
20-Dec-23,37.28,38.03,37.15,37.21,3897720
19-Dec-23,37.62,37.72,37.15,37.52,4948996
18-Dec-23,37.08,37.96,37.04,37.62,6717863
15-Dec-23,36.32,37.08,36.32,36.88,5271574
14-Dec-23,36.65,36.90,35.62,36.20,11429800
13-Dec-23,36.64,37.07,36.41,36.65,11707487
12-Dec-23,36.09,36.60,35.89,36.52,3842432
11-Dec-23,36.20,36.31,35.58,35.92,8672794
08-Dec-23,35.96,36.38,35.75,36.20,3494311
07-Dec-23,35.64,36.24,35.51,36.23,4862269
06-Dec-23,36.11,36.27,35.39,35.52,8710506
05-Dec-23,35.60,36.84,35.42,36.11,6560512
04-Dec-23,35.70,35.93,35.23,35.60,7575983
01-Dec-23,35.66,36.18,35.61,35.70,8644183
30-Nov-23,35.92,36.25,35.50,35.63,5002906
29-Nov-23,36.02,36.34,35.75,35.78,6450755
28-Nov-23,36.08,36.15,35.59,35.66,14504302
27-Nov-23,36.03,36.68,35.97,36.09,12889886
24-Nov-23,35.99,36.10,35.56,35.76,8820138
23-Nov-23,35.81,36.38,35.46,36.00,2560525
22-Nov-23,35.22,36.18,35.10,35.81,10693825
21-Nov-23,35.54,35.65,34.60,35.02,6592134
20-Nov-23,35.67,35.68,35.19,35.40,6366951
17-Nov-23,34.80,35.59,34.80,35.49,5473700
16-Nov-23,34.46,34.90,33.90,34.72,10064069
14-Nov-23,35.00,35.77,34.96,35.35,5219240
13-Nov-23,35.13,35.30,34.69,34.90,8728256
10-Nov-23,34.55,35.21,34.47,35.03,4766373
09-Nov-23,34.87,34.88,34.50,34.50,3922800
08-Nov-23,34.80,35.03,34.46,34.72,4867242
07-Nov-23,34.07,34.90,33.96,34.76,8193730
06-Nov-23,33.98,34.47,33.93,34.00,6383963
03-Nov-23,34.00,34.12,33.64,33.80,9805708
01-Nov-23,33.58,34.13,33.49,33.89,7421780
31-Oct-23,33.39,33.72,33.26,33.58,4965679
30-Oct-23,32.20,33.53,32.05,33.44,13469792
27-Oct-23,31.48,32.15,31.02,31.96,25509555
26-Oct-23,29.97,30.63,29.65,30.63,15683099
25-Oct-23,31.69,31.72,30.26,30.30,17839410
24-Oct-23,32.20,32.47,31.63,32.47,12094368
23-Oct-23,31.32,32.07,31.19,31.77,8495845
20-Oct-23,32.39,32.50,31.51,31.60,4994403
19-Oct-23,32.83,33.42,32.21,32.39,5307277
18-Oct-23,32.86,33.00,32.19,32.48,4318194
17-Oct-23,33.30,33.30,32.56,33.12,6391044
16-Oct-23,33.03,33.55,33.00,33.31,5575069
13-Oct-23,33.36,33.66,32.80,32.96,5569691
11-Oct-23,32.75,33.32,32.70,33.30,2674489
10-Oct-23,32.82,33.15,32.64,32.79,6196925
09-Oct-23,32.76,33.00,32.21,32.83,5087617

*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