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
27/03/2026	-4,59%	-2,51	52,14	54,29	52,14	54,30	28M	2.830
26/03/2026	-0,91%	-0,50	54,65	54,95	54,38	55,72	21M	1.310
25/03/2026	1,23%	0,67	55,15	55,18	54,93	55,73	24M	2.375
24/03/2026	-1,21%	-0,67	54,48	54,85	54,38	55,19	16M	2.764
23/03/2026	0,95%	0,52	55,15	55,03	54,90	55,85	29M	3.015
20/03/2026	0,33%	0,18	54,63	54,44	54,15	54,90	42M	1.803
19/03/2026	-0,57%	-0,31	54,45	54,98	54,13	55,12	39M	4.805

18/03/2026	-2,39%	-1,34	54,76	55,68	54,61	56,04	33M	1.680
17/03/2026	1,48%	0,82	56,10	55,20	55,20	56,10	21M	1.556
16/03/2026	-0,13%	-0,07	55,28	55,30	54,61	55,56	18M	1.599
13/03/2026	0,53%	0,29	55,35	55,10	54,32	55,41	31M	4.148
12/03/2026	0,68%	0,37	55,06	54,74	54,13	55,13	41M	4.848
11/03/2026	-1,14%	-0,63	54,69	55,61	54,60	56,03	18M	1.756
10/03/2026	0,22%	0,12	55,32	55,25	55,02	55,52	32M	5.178
09/03/2026	-0,90%	-0,50	55,20	55,00	53,99	55,26	56M	4.345
06/03/2026	-3,35%	-1,93	55,70	57,25	55,68	57,51	41M	4.595
05/03/2026	1,91%	1,08	57,63	56,55	56,38	57,90	72M	13.438
04/03/2026	2,82%	1,55	56,55	54,60	54,46	56,84	58M	21.507
03/03/2026	1,83%	0,99	55,00	53,58	53,32	55,03	59M	6.524
02/03/2026	0,95%	0,51	54,01	53,40	52,97	54,31	52M	3.805
27/02/2026	0,26%	0,14	53,50	53,25	52,92	53,95	25M	4.427
26/02/2026	-0,91%	-0,49	53,36	53,85	52,95	54,30	51M	3.070
25/02/2026	-0,35%	-0,19	53,85	53,95	53,63	54,52	26M	2.249
24/02/2026	2,35%	1,24	54,04	53,12	52,61	54,13	36M	5.019
23/02/2026	-3,14%	-1,71	52,80	54,06	52,50	54,06	62M	4.002
20/02/2026	1,91%	1,02	54,51	53,76	53,09	54,90	33M	4.645
19/02/2026	-0,54%	-0,29	53,49	53,46	53,02	53,75	35M	3.738
18/02/2026	3,38%	1,76	53,78	53,62	53,48	53,96	24M	3.096
13/02/2026	0,50%	0,26	52,02	51,82	51,45	52,60	48M	3.470
12/02/2026	-2,45%	-1,30	51,76	53,20	51,10	53,20	104M	5.937
11/02/2026	-1,32%	-0,71	53,06	53,80	52,46	54,18	103M	10.186
10/02/2026	-0,68%	-0,37	53,77	54,69	53,65	55,37	58M	5.733
09/02/2026	-0,51%	-0,28	54,14	54,83	52,87	55,30	144M	12.136
06/02/2026	-1,05%	-0,58	54,42	53,75	52,28	55,09	222M	13.316
05/02/2026	-10,31%	-6,32	55,00	60,35	55,00	60,37	138M	9.100
04/02/2026	-2,34%	-1,47	61,32	62,43	60,92	62,73	101M	4.815
03/02/2026	-2,14%	-1,37	62,79	64,16	61,75	64,17	83M	4.201
02/02/2026	1,70%	1,07	64,16	62,88	62,21	64,58	54M	4.040
30/01/2026	0,29%	0,18	63,09	62,39	62,21	63,50	44M	3.690
29/01/2026	-0,41%	-0,26	62,91	62,65	61,70	62,91	52M	3.382
28/01/2026	-0,94%	-0,60	63,17	63,80	62,97	64,22	35M	3.935
27/01/2026	1,14%	0,72	63,77	63,05	62,48	63,77	41M	2.789
26/01/2026	0,17%	0,11	63,05	62,93	62,63	63,43	46M	2.718
23/01/2026	1,75%	1,08	62,94	61,95	61,86	63,58	48M	4.360
22/01/2026	0,28%	0,17	61,86	62,01	61,35	62,49	46M	4.486
21/01/2026	-1,11%	-0,69	61,69	61,60	60,44	62,23	81M	6.834
20/01/2026	-2,07%	-1,32	62,38	62,90	61,70	63,14	34M	5.041
19/01/2026	-1,09%	-0,70	63,70	63,04	62,80	63,70	17M	2.025
16/01/2026	0,44%	0,28	64,40	64,17	63,72	64,53	22M	3.715
15/01/2026	-1,06%	-0,69	64,12	64,23	63,60	64,87	49M	5.781
14/01/2026	-1,35%	-0,89	64,81	65,07	63,58	65,54	81M	4.513
13/01/2026	-1,13%	-0,75	65,70	66,30	64,59	66,50	54M	4.575
12/01/2026	-0,12%	-0,08	66,45	66,00	65,83	66,80	15M	2.970
09/01/2026	0,08%	0,05	66,53	66,40	65,04	66,53	17M	2.624
08/01/2026	1,71%	1,12	66,48	65,01	65,01	66,48	18M	2.444
07/01/2026	0,25%	0,16	65,36	64,80	64,58	66,17	25M	3.866
06/01/2026	3,16%	2,00	65,20	62,98	62,33	65,28	44M	3.983
05/01/2026	3,45%	2,11	63,20	61,75	61,70	63,30	25M	1.876
02/01/2026	-3,87%	-2,46	61,09	63,30	60,95	63,99	40M	4.260
30/12/2025	-1,34%	-0,86	63,55	64,14	63,33	64,14	14M	7.236
29/12/2025	-0,59%	-0,38	64,41	64,69	64,33	64,82	16M	2.018
26/12/2025	-0,81%	-0,53	64,79	64,72	64,01	64,81	24M	2.316
23/12/2025	2,29%	1,46	65,32	63,84	63,43	65,32	48M	2.427
22/12/2025	1,00%	0,63	63,86	63,33	62,93	64,12	43M	3.469
19/12/2025	0,99%	0,62	63,23	62,87	62,06	63,41	18M	2.088
18/12/2025	1,94%	1,19	62,61	61,98	61,72	63,17	32M	2.240
17/12/2025	1,19%	0,72	61,42	61,70	60,92	62,04	39M	3.931
16/12/2025	0,81%	0,49	60,70	60,50	60,34	61,05	19M	2.858
15/12/2025	-1,42%	-0,87	60,21	61,24	60,14	62,79	33M	10.049
12/12/2025	-1,90%	-1,18	61,08	62,30	60,98	62,30	21M	1.902
11/12/2025	-1,95%	-1,24	62,26	62,43	61,80	62,91	17M	5.461
10/12/2025	2,67%	1,65	63,50	62,21	62,21	63,52	28M	2.336
09/12/2025	0,77%	0,47	61,85	61,92	61,59	62,24	13M	1.287
08/12/2025	-3,37%	-2,14	61,38	62,51	61,38	62,65	49M	3.717
05/12/2025	4,23%	2,58	63,52	61,01	60,83	63,52	89M	3.219
04/12/2025	-1,65%	-1,02	60,94	61,92	60,04	61,92	30M	3.716
03/12/2025	-0,93%	-0,58	61,96	62,70	61,18	62,80	28M	4.167
02/12/2025	0,47%	0,29	62,54	63,09	62,41	63,77	20M	5.150
01/12/2025	-0,21%	-0,13	62,25	62,01	61,72	63,05	26M	2.923
28/11/2025	1,68%	1,03	62,38	61,60	61,47	62,38	18M	1.911
27/11/2025	-1,06%	-0,66	61,35	61,55	61,35	62,15	6M	2.952
26/11/2025	0,06%	0,04	62,01	62,14	61,09	62,34	36M	1.908
25/11/2025	1,52%	0,93	61,97	60,91	60,42	61,97	25M	1.981
24/11/2025	2,45%	1,46	61,04	59,83	59,83	61,16	37M	3.241
21/11/2025	0,76%	0,45	59,58	58,68	58,02	59,90	56M	5.175
19/11/2025	-0,47%	-0,28	59,13	59,55	58,27	59,83	28M	7.233
18/11/2025	-3,84%	-2,37	59,41	60,90	59,25	61,20	45M	4.093
17/11/2025	-0,19%	-0,12	61,78	62,53	60,85	62,83	24M	2.253
14/11/2025	-2,21%	-1,40	61,90	61,90	61,69	63,01	20M	3.717
13/11/2025	-1,57%	-1,01	63,30	64,50	62,80	64,51	22M	4.318
12/11/2025	-1,79%	-1,17	64,31	66,07	64,31	66,50	33M	2.580
11/11/2025	-0,18%	-0,12	65,48	65,38	65,10	65,82	19M	2.413
10/11/2025	1,09%	0,71	65,60	65,87	65,29	66,88	14M	2.536
07/11/2025	0,15%	0,10	64,89	64,78	63,72	65,31	34M	4.695
06/11/2025	-3,79%	-2,55	64,79	66,96	64,79	67,02	41M	3.051
05/11/2025	0,34%	0,23	67,34	67,19	66,06	67,34	38M	3.728
04/11/2025	-0,33%	-0,22	67,11	67,16	66,90	68,70	33M	4.795
03/11/2025	2,94%	1,92	67,33	65,60	65,48	69,18	123M	6.749
31/10/2025	1,19%	0,77	65,41	68,03	65,41	68,16	148M	82.827
30/10/2025	5,33%	3,27	64,64	61,28	60,00	64,64	69M	2.768
29/10/2025	-0,36%	-0,22	61,37	62,12	60,81	62,12	19M	2.317
28/10/2025	0,79%	0,48	61,59	61,33	60,77	62,00	27M	2.857
27/10/2025	0,99%	0,60	61,11	61,21	60,61	61,41	17M	4.174
24/10/2025	1,31%	0,78	60,51	59,69	59,45	60,74	17M	2.950
23/10/2025	1,19%	0,70	59,73	59,04	58,75	59,73	17M	1.160
22/10/2025	-1,57%	-0,94	59,03	59,26	58,55	59,30	29M	2.379
21/10/2025	3,34%	1,94	59,97	58,69	58,69	60,04	49M	3.957
20/10/2025	0,16%	0,09	58,03	57,74	57,45	58,21	17M	21.798
17/10/2025	-0,99%	-0,58	57,94	58,45	57,32	58,63	25M	22.255
16/10/2025	-0,36%	-0,21	58,52	59,00	58,10	59,49	34M	2.657
15/10/2025	-1,09%	-0,65	58,73	59,43	58,18	59,60	24M	1.951
14/10/2025	-1,49%	-0,90	59,38	59,84	58,67	59,95	21M	4.247
13/10/2025	0,84%	0,50	60,28	59,60	59,35	60,35	25M	2.953
10/10/2025	-2,08%	-1,27	59,78	61,19	59,50	62,35	62M	7.578
09/10/2025	1,50%	0,90	61,05	59,96	59,48	61,18	22M	1.784
08/10/2025	1,16%	0,69	60,15	59,46	58,97	60,77	20M	3.575
07/10/2025	1,12%	0,66	59,46	59,15	58,73	59,46	19M	3.719
06/10/2025	0,68%	0,40	58,80	58,71	57,50	58,95	17M	3.766
03/10/2025	-1,60%	-0,95	58,40	59,50	58,40	59,99	19M	2.608
02/10/2025	1,07%	0,63	59,35	59,25	58,37	59,60	41M	3.519
01/10/2025	0,50%	0,29	58,72	58,00	57,55	59,22	20M	5.241
30/09/2025	-0,83%	-0,49	58,43	59,07	57,87	59,09	20M	22.215
29/09/2025	0,22%	0,13	58,92	58,80	58,27	59,16	21M	2.461
26/09/2025	0,70%	0,41	58,79	58,95	58,31	59,13	16M	3.232
25/09/2025	-0,48%	-0,28	58,38	58,66	58,06	58,99	15M	2.479
24/09/2025	0,62%	0,36	58,66	59,37	58,45	59,59	15M	2.772
23/09/2025	-3,87%	-2,35	58,30	60,91	58,18	61,08	52M	41.906
22/09/2025	-1,70%	-1,05	60,65	61,67	60,65	61,79	31M	4.295
19/09/2025	0,18%	0,11	61,70	61,90	61,59	62,39	15M	1.719
18/09/2025	0,51%	0,31	61,59	61,52	60,78	61,90	22M	2.909
17/09/2025	-1,56%	-0,97	61,28	61,95	60,76	62,04	30M	4.931
16/09/2025	0,89%	0,55	62,25	61,84	61,69	62,64	19M	2.569
15/09/2025	1,28%	0,78	61,70	61,15	61,13	62,17	21M	2.056
12/09/2025	-	-	60,92	62,31	60,57	62,31	22M	3.411

Date,Open,High,Low,Close,Volume
27-Mar-26,54.29,54.30,52.14,52.14,27618937
26-Mar-26,54.95,55.72,54.38,54.65,20961635
25-Mar-26,55.18,55.73,54.93,55.15,23698999
24-Mar-26,54.85,55.19,54.38,54.48,15501347
23-Mar-26,55.03,55.85,54.90,55.15,28791110
20-Mar-26,54.44,54.90,54.15,54.63,41723792
19-Mar-26,54.98,55.12,54.13,54.45,38983159
18-Mar-26,55.68,56.04,54.61,54.76,32661656
17-Mar-26,55.20,56.10,55.20,56.10,20772954
16-Mar-26,55.30,55.56,54.61,55.28,18068943
13-Mar-26,55.10,55.41,54.32,55.35,30972697
12-Mar-26,54.74,55.13,54.13,55.06,40620875
11-Mar-26,55.61,56.03,54.60,54.69,18281299
10-Mar-26,55.25,55.52,55.02,55.32,31640016
09-Mar-26,55.00,55.26,53.99,55.20,55507451
06-Mar-26,57.25,57.51,55.68,55.70,40676009
05-Mar-26,56.55,57.90,56.38,57.63,71535483
04-Mar-26,54.60,56.84,54.46,56.55,58019307
03-Mar-26,53.58,55.03,53.32,55.00,58521679
02-Mar-26,53.40,54.31,52.97,54.01,51725762
27-Feb-26,53.25,53.95,52.92,53.50,25396364
26-Feb-26,53.85,54.30,52.95,53.36,50797737
25-Feb-26,53.95,54.52,53.63,53.85,25952260
24-Feb-26,53.12,54.13,52.61,54.04,35632695
23-Feb-26,54.06,54.06,52.50,52.80,61831849
20-Feb-26,53.76,54.90,53.09,54.51,32627187
19-Feb-26,53.46,53.75,53.02,53.49,34735701
18-Feb-26,53.62,53.96,53.48,53.78,23998340
13-Feb-26,51.82,52.60,51.45,52.02,47560512
12-Feb-26,53.20,53.20,51.10,51.76,103902937
11-Feb-26,53.80,54.18,52.46,53.06,103156836
10-Feb-26,54.69,55.37,53.65,53.77,57941737
09-Feb-26,54.83,55.30,52.87,54.14,144442132
06-Feb-26,53.75,55.09,52.28,54.42,221504036
05-Feb-26,60.35,60.37,55.00,55.00,137635201
04-Feb-26,62.43,62.73,60.92,61.32,100891760
03-Feb-26,64.16,64.17,61.75,62.79,82600540
02-Feb-26,62.88,64.58,62.21,64.16,53561644
30-Jan-26,62.39,63.50,62.21,63.09,43797447
29-Jan-26,62.65,62.91,61.70,62.91,51905989
28-Jan-26,63.80,64.22,62.97,63.17,34878097
27-Jan-26,63.05,63.77,62.48,63.77,40540125
26-Jan-26,62.93,63.43,62.63,63.05,45949148
23-Jan-26,61.95,63.58,61.86,62.94,48422918
22-Jan-26,62.01,62.49,61.35,61.86,46232158
21-Jan-26,61.60,62.23,60.44,61.69,80845318
20-Jan-26,62.90,63.14,61.70,62.38,33944024
19-Jan-26,63.04,63.70,62.80,63.70,17070340
16-Jan-26,64.17,64.53,63.72,64.40,21550608
15-Jan-26,64.23,64.87,63.60,64.12,49430751
14-Jan-26,65.07,65.54,63.58,64.81,81217536
13-Jan-26,66.30,66.50,64.59,65.70,54390368
12-Jan-26,66.00,66.80,65.83,66.45,14828525
09-Jan-26,66.40,66.53,65.04,66.53,16960886
08-Jan-26,65.01,66.48,65.01,66.48,18277743
07-Jan-26,64.80,66.17,64.58,65.36,25062501
06-Jan-26,62.98,65.28,62.33,65.20,43512138
05-Jan-26,61.75,63.30,61.70,63.20,24783298
02-Jan-26,63.30,63.99,60.95,61.09,39617622
30-Dec-25,64.14,64.14,63.33,63.55,13831048
29-Dec-25,64.69,64.82,64.33,64.41,15862929
26-Dec-25,64.72,64.81,64.01,64.79,23729212
23-Dec-25,63.84,65.32,63.43,65.32,48475635
22-Dec-25,63.33,64.12,62.93,63.86,43461380
19-Dec-25,62.87,63.41,62.06,63.23,17863671
18-Dec-25,61.98,63.17,61.72,62.61,31782872
17-Dec-25,61.70,62.04,60.92,61.42,39347300
16-Dec-25,60.50,61.05,60.34,60.70,19092985
15-Dec-25,61.24,62.79,60.14,60.21,32859895
12-Dec-25,62.30,62.30,60.98,61.08,21320959
11-Dec-25,62.43,62.91,61.80,62.26,17079920
10-Dec-25,62.21,63.52,62.21,63.50,27959219
09-Dec-25,61.92,62.24,61.59,61.85,12614416
08-Dec-25,62.51,62.65,61.38,61.38,48758293
05-Dec-25,61.01,63.52,60.83,63.52,88980863
04-Dec-25,61.92,61.92,60.04,60.94,29522406
03-Dec-25,62.70,62.80,61.18,61.96,27816625
02-Dec-25,63.09,63.77,62.41,62.54,19552367
01-Dec-25,62.01,63.05,61.72,62.25,25900914
28-Nov-25,61.60,62.38,61.47,62.38,18202812
27-Nov-25,61.55,62.15,61.35,61.35,5761752
26-Nov-25,62.14,62.34,61.09,62.01,36308308
25-Nov-25,60.91,61.97,60.42,61.97,24818342
24-Nov-25,59.83,61.16,59.83,61.04,37450439
21-Nov-25,58.68,59.90,58.02,59.58,55821608
19-Nov-25,59.55,59.83,58.27,59.13,28296387
18-Nov-25,60.90,61.20,59.25,59.41,45033218
17-Nov-25,62.53,62.83,60.85,61.78,23766569
14-Nov-25,61.90,63.01,61.69,61.90,19693965
13-Nov-25,64.50,64.51,62.80,63.30,21835758
12-Nov-25,66.07,66.50,64.31,64.31,32614974
11-Nov-25,65.38,65.82,65.10,65.48,19209793
10-Nov-25,65.87,66.88,65.29,65.60,14216785
07-Nov-25,64.78,65.31,63.72,64.89,34280266
06-Nov-25,66.96,67.02,64.79,64.79,41378273
05-Nov-25,67.19,67.34,66.06,67.34,38260879
04-Nov-25,67.16,68.70,66.90,67.11,33040225
03-Nov-25,65.60,69.18,65.48,67.33,122588846
31-Oct-25,68.03,68.16,65.41,65.41,147904022
30-Oct-25,61.28,64.64,60.00,64.64,68773181
29-Oct-25,62.12,62.12,60.81,61.37,18540130
28-Oct-25,61.33,62.00,60.77,61.59,26750650
27-Oct-25,61.21,61.41,60.61,61.11,17491573
24-Oct-25,59.69,60.74,59.45,60.51,16991082
23-Oct-25,59.04,59.73,58.75,59.73,17446320
22-Oct-25,59.26,59.30,58.55,59.03,29337097
21-Oct-25,58.69,60.04,58.69,59.97,49074924
20-Oct-25,57.74,58.21,57.45,58.03,17258624
17-Oct-25,58.45,58.63,57.32,57.94,24745215
16-Oct-25,59.00,59.49,58.10,58.52,34103161
15-Oct-25,59.43,59.60,58.18,58.73,24117389
14-Oct-25,59.84,59.95,58.67,59.38,21045744
13-Oct-25,59.60,60.35,59.35,60.28,24739925
10-Oct-25,61.19,62.35,59.50,59.78,62194234
09-Oct-25,59.96,61.18,59.48,61.05,21763975
08-Oct-25,59.46,60.77,58.97,60.15,20084482
07-Oct-25,59.15,59.46,58.73,59.46,19492335
06-Oct-25,58.71,58.95,57.50,58.80,16812033
03-Oct-25,59.50,59.99,58.40,58.40,18977280
02-Oct-25,59.25,59.60,58.37,59.35,41209723
01-Oct-25,58.00,59.22,57.55,58.72,19776005
30-Sep-25,59.07,59.09,57.87,58.43,20427160
29-Sep-25,58.80,59.16,58.27,58.92,21409159
26-Sep-25,58.95,59.13,58.31,58.79,16423885
25-Sep-25,58.66,58.99,58.06,58.38,15044286
24-Sep-25,59.37,59.59,58.45,58.66,15211471
23-Sep-25,60.91,61.08,58.18,58.30,52294205
22-Sep-25,61.67,61.79,60.65,60.65,31064065
19-Sep-25,61.90,62.39,61.59,61.70,14642349
18-Sep-25,61.52,61.90,60.78,61.59,22496866
17-Sep-25,61.95,62.04,60.76,61.28,30256642
16-Sep-25,61.84,62.64,61.69,62.25,18819747
15-Sep-25,61.15,62.17,61.13,61.70,20715227
12-Sep-25,62.31,62.31,60.57,60.92,22172903

*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