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
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	0,57%	0,29	51,37	51,29	51,10	52,15	11M	10.616
16/09/2024	-1,39%	-0,72	51,08	51,95	50,45	51,95	13M	4.708
13/09/2024	-1,24%	-0,65	51,80	52,45	51,72	52,58	7M	1.438
12/09/2024	1,06%	0,55	52,45	52,05	51,90	52,70	13M	6.628
11/09/2024	2,37%	1,20	51,90	50,82	49,73	51,90	15M	1.791
10/09/2024	3,85%	1,88	50,70	49,64	49,64	51,01	21M	6.649
09/09/2024	2,01%	0,96	48,82	48,76	48,48	49,28	13M	1.984
06/09/2024	-3,20%	-1,58	47,86	49,44	47,86	49,44	15M	4.002
05/09/2024	0,94%	0,46	49,44	49,14	48,96	50,52	14M	4.043
04/09/2024	-1,25%	-0,62	48,98	49,29	48,68	49,48	21M	4.648
03/09/2024	-0,36%	-0,18	49,60	49,66	49,48	50,17	22M	7.118
02/09/2024	-0,97%	-0,49	49,78	50,00	49,60	50,68	8M	3.398
30/08/2024	3,65%	1,77	50,27	48,99	48,98	50,27	35M	10.713
29/08/2024	2,52%	1,19	48,50	48,05	48,05	49,24	24M	3.376
28/08/2024	-1,05%	-0,50	47,31	47,89	46,90	48,10	24M	2.517
27/08/2024	-0,60%	-0,29	47,81	48,10	47,44	48,17	17M	2.634
26/08/2024	-1,11%	-0,54	48,10	48,39	47,94	48,80	16M	4.846
23/08/2024	-1,60%	-0,79	48,64	49,56	48,15	49,56	24M	3.209
22/08/2024	0,26%	0,13	49,43	50,10	49,07	50,35	11M	1.585
21/08/2024	0,51%	0,25	49,30	49,20	48,96	49,90	17M	1.991
20/08/2024	1,83%	0,88	49,05	48,43	48,37	49,05	7M	1.639
19/08/2024	-0,76%	-0,37	48,17	48,62	47,68	48,62	8M	2.385
16/08/2024	-0,74%	-0,36	48,54	48,08	47,92	48,88	10M	2.444
15/08/2024	5,07%	2,36	48,90	47,77	47,70	48,90	23M	2.304
14/08/2024	0,34%	0,16	46,54	46,61	46,09	47,09	18M	6.742
13/08/2024	1,24%	0,57	46,38	46,19	45,98	46,74	13M	1.646
12/08/2024	-1,06%	-0,49	45,81	46,21	45,61	46,36	10M	3.779
09/08/2024	0,02%	0,01	46,30	46,17	45,59	46,53	10M	3.340
08/08/2024	1,11%	0,51	46,29	46,25	45,83	46,74	14M	2.876
07/08/2024	-0,24%	-0,11	45,78	46,40	45,46	47,06	32M	3.305
06/08/2024	-0,76%	-0,35	45,89	45,78	45,01	46,60	45M	4.832
05/08/2024	-3,28%	-1,57	46,24	44,79	43,90	46,97	38M	4.973
02/08/2024	-4,63%	-2,32	47,81	48,00	45,91	48,26	85M	13.247
01/08/2024	-5,68%	-3,02	50,13	53,87	50,13	53,91	26M	11.104
31/07/2024	6,41%	3,20	53,15	52,19	52,00	53,15	21M	2.386
30/07/2024	-3,31%	-1,71	49,95	52,00	49,95	52,48	11M	1.728
29/07/2024	0,25%	0,13	51,66	51,85	51,47	52,12	6M	4.495
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	-	-	47,85	47,60	47,07	48,12	6M	1.510

Date,Open,High,Low,Close,Volume
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
16-Sep-24,51.95,51.95,50.45,51.08,12653439
13-Sep-24,52.45,52.58,51.72,51.80,7258474
12-Sep-24,52.05,52.70,51.90,52.45,13495367
11-Sep-24,50.82,51.90,49.73,51.90,15406764
10-Sep-24,49.64,51.01,49.64,50.70,21148020
09-Sep-24,48.76,49.28,48.48,48.82,12709769
06-Sep-24,49.44,49.44,47.86,47.86,15099675
05-Sep-24,49.14,50.52,48.96,49.44,14068691
04-Sep-24,49.29,49.48,48.68,48.98,20840427
03-Sep-24,49.66,50.17,49.48,49.60,22265212
02-Sep-24,50.00,50.68,49.60,49.78,8260363
30-Aug-24,48.99,50.27,48.98,50.27,34524187
29-Aug-24,48.05,49.24,48.05,48.50,23753968
28-Aug-24,47.89,48.10,46.90,47.31,24046710
27-Aug-24,48.10,48.17,47.44,47.81,16783852
26-Aug-24,48.39,48.80,47.94,48.10,16316218
23-Aug-24,49.56,49.56,48.15,48.64,23937900
22-Aug-24,50.10,50.35,49.07,49.43,11094704
21-Aug-24,49.20,49.90,48.96,49.30,16782466
20-Aug-24,48.43,49.05,48.37,49.05,7399462
19-Aug-24,48.62,48.62,47.68,48.17,8413976
16-Aug-24,48.08,48.88,47.92,48.54,10339343
15-Aug-24,47.77,48.90,47.70,48.90,23410035
14-Aug-24,46.61,47.09,46.09,46.54,17880969
13-Aug-24,46.19,46.74,45.98,46.38,12984319
12-Aug-24,46.21,46.36,45.61,45.81,9643295
09-Aug-24,46.17,46.53,45.59,46.30,10346005
08-Aug-24,46.25,46.74,45.83,46.29,13511226
07-Aug-24,46.40,47.06,45.46,45.78,32480400
06-Aug-24,45.78,46.60,45.01,45.89,44540596
05-Aug-24,44.79,46.97,43.90,46.24,38150622
02-Aug-24,48.00,48.26,45.91,47.81,85062597
01-Aug-24,53.87,53.91,50.13,50.13,25812518
31-Jul-24,52.19,53.15,52.00,53.15,20856754
30-Jul-24,52.00,52.48,49.95,49.95,10762938
29-Jul-24,51.85,52.12,51.47,51.66,6321581
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

*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