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
20/01/2022	-3,75%	-4,09	105,00	109,09	105,00	109,17	14M	3.151
19/01/2022	-3,63%	-4,11	109,09	112,00	108,60	112,34	19M	2.021
18/01/2022	-1,61%	-1,85	113,20	113,20	111,11	113,20	8M	2.163
17/01/2022	0,57%	0,65	115,05	114,40	113,31	115,05	2M	954
14/01/2022	0,32%	0,37	114,40	113,25	112,58	114,42	17M	1.636
13/01/2022	-2,04%	-2,37	114,03	116,54	113,70	117,00	15M	1.267
12/01/2022	-0,92%	-1,08	116,40	117,70	116,10	118,43	7M	1.256
11/01/2022	0,55%	0,64	117,48	116,84	115,79	118,70	11M	1.956
10/01/2022	-0,24%	-0,28	116,84	116,03	113,29	116,85	13M	1.790
07/01/2022	-1,16%	-1,38	117,12	118,50	116,21	119,10	7M	1.666
06/01/2022	-0,94%	-1,12	118,50	119,51	118,00	119,51	8M	2.332

05/01/2022	-1,78%	-2,17	119,62	121,25	118,69	121,25	9M	3.115
04/01/2022	-0,98%	-1,21	121,79	123,02	120,00	124,30	16M	3.177
03/01/2022	2,96%	3,54	123,00	119,55	119,30	123,24	21M	4.286
30/12/2021	-3,11%	-3,83	119,46	122,59	119,46	122,59	21M	2.482
29/12/2021	0,37%	0,46	123,29	122,83	122,04	123,47	10M	869
28/12/2021	0,78%	0,95	122,83	122,10	121,50	123,52	8M	1.704
27/12/2021	-1,92%	-2,38	121,88	124,35	121,62	124,65	14M	2.213
23/12/2021	0,64%	0,79	124,26	123,50	123,32	125,17	5M	895
22/12/2021	-0,79%	-0,98	123,47	123,77	122,30	125,19	10M	1.237
21/12/2021	2,01%	2,45	124,45	122,64	121,10	124,80	8M	3.246
20/12/2021	-0,89%	-1,10	122,00	122,00	120,80	122,60	5M	1.020
17/12/2021	0,82%	1,00	123,10	122,10	120,24	123,67	17M	3.240
16/12/2021	-2,66%	-3,34	122,10	125,51	121,82	126,37	9M	1.407
15/12/2021	2,31%	2,83	125,44	122,90	120,20	125,81	7M	1.381
14/12/2021	-0,48%	-0,59	122,61	121,75	120,09	122,80	8M	3.257
13/12/2021	-0,07%	-0,09	123,20	123,99	122,00	124,19	5M	1.632
10/12/2021	-0,80%	-0,99	123,29	124,92	121,67	126,10	11M	1.302
09/12/2021	-0,09%	-0,11	124,28	123,99	123,77	125,44	6M	1.448
08/12/2021	-0,50%	-0,62	124,39	126,42	123,37	126,49	6M	994
07/12/2021	0,01%	0,01	125,01	125,66	124,64	127,38	11M	1.088
06/12/2021	2,54%	3,10	125,00	122,20	121,30	125,80	9M	2.196
03/12/2021	-1,75%	-2,17	121,90	123,62	120,78	124,07	65M	2.097
02/12/2021	-0,93%	-1,16	124,07	125,23	122,80	125,40	10M	2.202
01/12/2021	-0,14%	-0,17	125,23	126,57	124,70	127,87	17M	1.719
30/11/2021	-2,05%	-2,63	125,40	128,00	125,30	128,00	11M	1.618
29/11/2021	2,51%	3,13	128,03	126,50	125,65	128,69	16M	982
26/11/2021	-2,57%	-3,29	124,90	127,10	124,44	129,28	9M	1.302
25/11/2021	0,16%	0,20	128,19	127,50	127,00	128,40	2M	1.149
24/11/2021	0,28%	0,36	127,99	127,62	126,19	128,84	9M	1.314
23/11/2021	-0,07%	-0,09	127,63	127,59	126,37	130,00	12M	1.261
22/11/2021	-3,25%	-4,29	127,72	131,90	126,91	131,90	19M	1.731
19/11/2021	0,35%	0,46	132,01	131,55	130,65	133,50	28M	1.939
18/11/2021	4,11%	5,19	131,55	126,28	125,76	131,55	32M	2.450
17/11/2021	2,04%	2,53	126,36	123,83	123,83	126,36	16M	1.522
16/11/2021	1,03%	1,26	123,83	121,50	121,50	124,94	10M	1.099
12/11/2021	2,68%	3,20	122,57	119,65	119,01	123,04	6M	1.150
11/11/2021	-2,16%	-2,63	119,37	122,00	119,37	122,03	9M	1.575
10/11/2021	-1,98%	-2,47	122,00	124,50	121,40	125,83	15M	1.467
09/11/2021	0,61%	0,76	124,47	123,69	122,47	125,50	20M	1.473
08/11/2021	-0,39%	-0,49	123,71	124,85	123,30	126,67	11M	1.309
05/11/2021	-0,40%	-0,50	124,20	123,95	123,01	125,45	8M	1.212
04/11/2021	3,31%	4,00	124,70	120,70	120,25	125,21	18M	2.018
03/11/2021	0,63%	0,75	120,70	119,95	118,70	120,96	13M	1.839
01/11/2021	-0,66%	-0,80	119,95	121,21	118,88	121,60	17M	1.445
29/10/2021	0,63%	0,76	120,75	116,97	116,90	121,00	21M	3.667
28/10/2021	-0,47%	-0,57	119,99	121,52	119,99	124,40	16M	1.364
27/10/2021	0,28%	0,34	120,56	120,05	118,95	122,17	13M	2.967
26/10/2021	1,90%	2,24	120,22	118,75	118,69	121,20	11M	1.420
25/10/2021	-1,60%	-1,92	117,98	119,69	117,04	119,70	20M	3.374
22/10/2021	-3,48%	-4,32	119,90	124,55	119,60	124,81	25M	1.938
21/10/2021	2,59%	3,14	124,22	122,01	122,01	124,48	13M	1.174
20/10/2021	-1,76%	-2,17	121,08	122,16	120,01	122,98	11M	1.437
19/10/2021	1,62%	1,97	123,25	121,30	121,00	123,32	9M	1.890
18/10/2021	2,44%	2,89	121,28	118,75	118,75	121,28	15M	2.991
15/10/2021	1,89%	2,20	118,39	116,15	114,55	118,39	12M	1.134
14/10/2021	0,49%	0,57	116,19	115,62	115,40	116,38	5M	831
13/10/2021	0,89%	1,02	115,62	115,02	114,79	116,40	9M	957
11/10/2021	-0,84%	-0,97	114,60	115,17	114,15	115,62	5M	1.213
08/10/2021	-0,70%	-0,82	115,57	116,38	115,57	116,82	194M	840
07/10/2021	2,01%	2,29	116,39	115,35	115,34	116,66	6M	1.141
06/10/2021	1,11%	1,25	114,10	112,00	111,91	114,44	9M	948
05/10/2021	2,15%	2,37	112,85	111,00	111,00	113,60	9M	1.425
04/10/2021	-1,92%	-2,16	110,48	112,64	110,07	113,07	13M	1.981
01/10/2021	-1,62%	-1,86	112,64	113,97	111,51	113,97	23M	1.453
30/09/2021	0,43%	0,49	114,50	114,00	113,89	115,28	5M	1.795
29/09/2021	-0,24%	-0,27	114,01	114,84	113,73	115,68	4M	642
28/09/2021	-2,27%	-2,65	114,28	115,35	113,90	115,79	12M	1.640
27/09/2021	0,00%	0,00	116,93	115,98	113,41	117,00	10M	851
24/09/2021	1,06%	1,23	116,93	115,70	115,34	116,93	5M	1.003
23/09/2021	1,76%	2,00	115,70	114,01	113,96	115,76	6M	891
22/09/2021	1,25%	1,40	113,70	112,50	112,37	114,37	4M	772
21/09/2021	-0,72%	-0,81	112,30	113,90	111,88	114,30	13M	1.767
20/09/2021	-2,58%	-3,00	113,11	115,40	112,89	115,52	9M	998
17/09/2021	-0,63%	-0,74	116,11	117,42	116,08	118,83	5M	1.246
16/09/2021	0,50%	0,58	116,85	116,02	115,43	117,17	7M	619
15/09/2021	0,44%	0,51	116,27	115,61	114,04	116,34	5M	1.483
14/09/2021	0,62%	0,71	115,76	115,05	114,91	115,97	4M	835
13/09/2021	-1,41%	-1,65	115,05	116,20	114,62	116,30	13M	1.131
10/09/2021	0,31%	0,36	116,70	116,69	115,51	117,37	10M	1.863
09/09/2021	-2,38%	-2,84	116,34	119,23	115,91	119,52	14M	1.444
08/09/2021	3,36%	3,87	119,18	116,03	116,03	119,63	20M	1.972
06/09/2021	0,58%	0,66	115,31	115,47	114,89	115,47	3M	1.610
03/09/2021	0,30%	0,34	114,65	114,00	113,20	114,75	212M	1.837
02/09/2021	-0,70%	-0,81	114,31	115,25	113,70	116,05	12M	1.083
01/09/2021	0,98%	1,12	115,12	114,48	114,38	116,45	13M	1.936
31/08/2021	0,35%	0,40	114,00	112,55	111,40	114,09	9M	1.403
30/08/2021	2,39%	2,65	113,60	111,32	111,31	114,00	17M	1.647
27/08/2021	-0,25%	-0,28	110,95	111,23	110,05	111,39	8M	1.651
26/08/2021	1,58%	1,73	111,23	109,89	109,89	111,30	13M	690
25/08/2021	-0,90%	-1,00	109,50	110,49	109,34	111,33	10M	1.080
24/08/2021	-1,47%	-1,65	110,50	111,90	110,35	112,01	16M	1.103
23/08/2021	2,17%	2,38	112,15	109,80	109,57	112,47	11M	1.633
20/08/2021	-0,60%	-0,66	109,77	111,01	109,00	111,76	20M	1.167
19/08/2021	0,47%	0,52	110,43	110,00	109,91	111,77	13M	1.423
18/08/2021	0,75%	0,82	109,91	109,20	108,39	110,24	7M	962
17/08/2021	-1,62%	-1,80	109,09	110,48	108,23	110,58	15M	1.679
16/08/2021	0,35%	0,39	110,89	110,31	107,36	110,89	17M	1.997
13/08/2021	-0,38%	-0,42	110,50	110,63	109,49	110,82	8M	1.266
12/08/2021	1,02%	1,12	110,92	109,75	108,95	110,92	11M	1.357
11/08/2021	-0,28%	-0,31	109,80	109,93	108,94	110,39	10M	1.152
10/08/2021	-1,00%	-1,11	110,11	111,75	109,78	112,50	15M	1.399
09/08/2021	-0,29%	-0,32	111,22	112,50	110,98	112,92	10M	1.725
06/08/2021	-0,77%	-0,86	111,54	112,85	110,72	112,85	8M	2.877
05/08/2021	1,24%	1,38	112,40	110,39	108,93	112,40	10M	2.687
04/08/2021	-0,16%	-0,18	111,02	111,50	110,71	112,20	10M	1.304
03/08/2021	1,28%	1,40	111,20	111,21	110,11	112,74	16M	1.748
02/08/2021	-0,73%	-0,81	109,80	110,29	108,55	110,29	26M	2.705
30/07/2021	-2,97%	-3,39	110,61	108,70	107,40	110,95	46M	3.539
29/07/2021	-3,68%	-4,35	114,00	118,00	114,00	118,00	13M	9.936
28/07/2021	-0,88%	-1,05	118,35	119,55	117,96	120,15	8M	901
27/07/2021	-2,13%	-2,60	119,40	122,05	118,14	122,59	9M	1.040
26/07/2021	0,29%	0,35	122,00	121,98	121,07	122,50	15M	1.021
23/07/2021	0,77%	0,93	121,65	120,70	119,29	121,96	11M	978
22/07/2021	2,14%	2,53	120,72	118,54	118,33	120,77	8M	983
21/07/2021	-0,68%	-0,81	118,19	119,60	117,86	120,48	18M	1.437
20/07/2021	0,67%	0,79	119,00	119,33	117,65	120,48	17M	1.515
19/07/2021	1,55%	1,81	118,21	116,46	115,85	118,66	8M	1.013
16/07/2021	-1,90%	-2,25	116,40	118,89	115,99	118,89	10M	1.538
15/07/2021	-0,22%	-0,26	118,65	119,26	118,09	120,12	8M	1.000
14/07/2021	-2,16%	-2,62	118,91	121,20	118,65	121,20	9M	1.281
13/07/2021	-0,71%	-0,87	121,53	124,19	121,02	124,47	12M	1.540
12/07/2021	-2,21%	-2,76	122,40	125,19	122,17	125,46	13M	1.633
08/07/2021	-	-	125,16	122,00	119,01	125,88	21M	2.136

Date,Open,High,Low,Close,Volume
20-Jan-22,109.09,109.17,105.00,105.00,13773260
19-Jan-22,112.00,112.34,108.60,109.09,18511096
18-Jan-22,113.20,113.20,111.11,113.20,8117914
17-Jan-22,114.40,115.05,113.31,115.05,1938486
14-Jan-22,113.25,114.42,112.58,114.40,17059614
13-Jan-22,116.54,117.00,113.70,114.03,15143152
12-Jan-22,117.70,118.43,116.10,116.40,6804207
11-Jan-22,116.84,118.70,115.79,117.48,11112491
10-Jan-22,116.03,116.85,113.29,116.84,12509780
07-Jan-22,118.50,119.10,116.21,117.12,6935442
06-Jan-22,119.51,119.51,118.00,118.50,7606012
05-Jan-22,121.25,121.25,118.69,119.62,9354419
04-Jan-22,123.02,124.30,120.00,121.79,16231438
03-Jan-22,119.55,123.24,119.30,123.00,21484710
30-Dec-21,122.59,122.59,119.46,119.46,21193319
29-Dec-21,122.83,123.47,122.04,123.29,10061522
28-Dec-21,122.10,123.52,121.50,122.83,7738553
27-Dec-21,124.35,124.65,121.62,121.88,14400309
23-Dec-21,123.50,125.17,123.32,124.26,4881101
22-Dec-21,123.77,125.19,122.30,123.47,10146229
21-Dec-21,122.64,124.80,121.10,124.45,7904620
20-Dec-21,122.00,122.60,120.80,122.00,5047670
17-Dec-21,122.10,123.67,120.24,123.10,17297430
16-Dec-21,125.51,126.37,121.82,122.10,8596673
15-Dec-21,122.90,125.81,120.20,125.44,6513754
14-Dec-21,121.75,122.80,120.09,122.61,7866361
13-Dec-21,123.99,124.19,122.00,123.20,5299708
10-Dec-21,124.92,126.10,121.67,123.29,11066291
09-Dec-21,123.99,125.44,123.77,124.28,5575032
08-Dec-21,126.42,126.49,123.37,124.39,6171247
07-Dec-21,125.66,127.38,124.64,125.01,11237221
06-Dec-21,122.20,125.80,121.30,125.00,9192555
03-Dec-21,123.62,124.07,120.78,121.90,64778006
02-Dec-21,125.23,125.40,122.80,124.07,9938459
01-Dec-21,126.57,127.87,124.70,125.23,16529920
30-Nov-21,128.00,128.00,125.30,125.40,10980798
29-Nov-21,126.50,128.69,125.65,128.03,15692199
26-Nov-21,127.10,129.28,124.44,124.90,8529203
25-Nov-21,127.50,128.40,127.00,128.19,2367844
24-Nov-21,127.62,128.84,126.19,127.99,9203930
23-Nov-21,127.59,130.00,126.37,127.63,11502584
22-Nov-21,131.90,131.90,126.91,127.72,19105731
19-Nov-21,131.55,133.50,130.65,132.01,27997004
18-Nov-21,126.28,131.55,125.76,131.55,32007727
17-Nov-21,123.83,126.36,123.83,126.36,16116956
16-Nov-21,121.50,124.94,121.50,123.83,9959160
12-Nov-21,119.65,123.04,119.01,122.57,5741840
11-Nov-21,122.00,122.03,119.37,119.37,8989937
10-Nov-21,124.50,125.83,121.40,122.00,14827684
09-Nov-21,123.69,125.50,122.47,124.47,20453633
08-Nov-21,124.85,126.67,123.30,123.71,11202094
05-Nov-21,123.95,125.45,123.01,124.20,8156105
04-Nov-21,120.70,125.21,120.25,124.70,17969323
03-Nov-21,119.95,120.96,118.70,120.70,13382062
01-Nov-21,121.21,121.60,118.88,119.95,17174441
29-Oct-21,116.97,121.00,116.90,120.75,20606745
28-Oct-21,121.52,124.40,119.99,119.99,16388458
27-Oct-21,120.05,122.17,118.95,120.56,13153036
26-Oct-21,118.75,121.20,118.69,120.22,10613119
25-Oct-21,119.69,119.70,117.04,117.98,19721218
22-Oct-21,124.55,124.81,119.60,119.90,24895839
21-Oct-21,122.01,124.48,122.01,124.22,13460233
20-Oct-21,122.16,122.98,120.01,121.08,11299056
19-Oct-21,121.30,123.32,121.00,123.25,9189048
18-Oct-21,118.75,121.28,118.75,121.28,14778006
15-Oct-21,116.15,118.39,114.55,118.39,11779892
14-Oct-21,115.62,116.38,115.40,116.19,4805631
13-Oct-21,115.02,116.40,114.79,115.62,9146791
11-Oct-21,115.17,115.62,114.15,114.60,4817994
08-Oct-21,116.38,116.82,115.57,115.57,194206888
07-Oct-21,115.35,116.66,115.34,116.39,6179140
06-Oct-21,112.00,114.44,111.91,114.10,8573146
05-Oct-21,111.00,113.60,111.00,112.85,8565991
04-Oct-21,112.64,113.07,110.07,110.48,13167252
01-Oct-21,113.97,113.97,111.51,112.64,23111041
30-Sep-21,114.00,115.28,113.89,114.50,5253148
29-Sep-21,114.84,115.68,113.73,114.01,4431246
28-Sep-21,115.35,115.79,113.90,114.28,11990538
27-Sep-21,115.98,117.00,113.41,116.93,9638501
24-Sep-21,115.70,116.93,115.34,116.93,4673476
23-Sep-21,114.01,115.76,113.96,115.70,5711544
22-Sep-21,112.50,114.37,112.37,113.70,4407849
21-Sep-21,113.90,114.30,111.88,112.30,13203067
20-Sep-21,115.40,115.52,112.89,113.11,9263202
17-Sep-21,117.42,118.83,116.08,116.11,5494423
16-Sep-21,116.02,117.17,115.43,116.85,7059518
15-Sep-21,115.61,116.34,114.04,116.27,4959552
14-Sep-21,115.05,115.97,114.91,115.76,3770149
13-Sep-21,116.20,116.30,114.62,115.05,13150793
10-Sep-21,116.69,117.37,115.51,116.70,10303924
09-Sep-21,119.23,119.52,115.91,116.34,13610168
08-Sep-21,116.03,119.63,116.03,119.18,20151675
06-Sep-21,115.47,115.47,114.89,115.31,2958386
03-Sep-21,114.00,114.75,113.20,114.65,212388895
02-Sep-21,115.25,116.05,113.70,114.31,11704094
01-Sep-21,114.48,116.45,114.38,115.12,12896692
31-Aug-21,112.55,114.09,111.40,114.00,8931316
30-Aug-21,111.32,114.00,111.31,113.60,16868395
27-Aug-21,111.23,111.39,110.05,110.95,8368059
26-Aug-21,109.89,111.30,109.89,111.23,13216788
25-Aug-21,110.49,111.33,109.34,109.50,9782663
24-Aug-21,111.90,112.01,110.35,110.50,16495638
23-Aug-21,109.80,112.47,109.57,112.15,10551492
20-Aug-21,111.01,111.76,109.00,109.77,19626144
19-Aug-21,110.00,111.77,109.91,110.43,12816156
18-Aug-21,109.20,110.24,108.39,109.91,7447527
17-Aug-21,110.48,110.58,108.23,109.09,14786202
16-Aug-21,110.31,110.89,107.36,110.89,16960906
13-Aug-21,110.63,110.82,109.49,110.50,8178619
12-Aug-21,109.75,110.92,108.95,110.92,10976919
11-Aug-21,109.93,110.39,108.94,109.80,9770868
10-Aug-21,111.75,112.50,109.78,110.11,15230055
09-Aug-21,112.50,112.92,110.98,111.22,10095292
06-Aug-21,112.85,112.85,110.72,111.54,7934800
05-Aug-21,110.39,112.40,108.93,112.40,9924539
04-Aug-21,111.50,112.20,110.71,111.02,10062857
03-Aug-21,111.21,112.74,110.11,111.20,15531547
02-Aug-21,110.29,110.29,108.55,109.80,25894363
30-Jul-21,108.70,110.95,107.40,110.61,46201371
29-Jul-21,118.00,118.00,114.00,114.00,12691337
28-Jul-21,119.55,120.15,117.96,118.35,8278507
27-Jul-21,122.05,122.59,118.14,119.40,8730406
26-Jul-21,121.98,122.50,121.07,122.00,14702430
23-Jul-21,120.70,121.96,119.29,121.65,11491891
22-Jul-21,118.54,120.77,118.33,120.72,7558464
21-Jul-21,119.60,120.48,117.86,118.19,18417834
20-Jul-21,119.33,120.48,117.65,119.00,17162200
19-Jul-21,116.46,118.66,115.85,118.21,8480786
16-Jul-21,118.89,118.89,115.99,116.40,9887287
15-Jul-21,119.26,120.12,118.09,118.65,7621405
14-Jul-21,121.20,121.20,118.65,118.91,9276015
13-Jul-21,124.19,124.47,121.02,121.53,12461552
12-Jul-21,125.19,125.46,122.17,122.40,13197768
08-Jul-21,122.00,125.88,119.01,125.16,20665908

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AMZO34

cotações, gráficos e mais...