Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas 3AMD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2,4835 | 0,12 | 5,12% | 2,4835 | 2,4835 | 2,4835 | 14.000 |
| 13 Jun 2024 | 2,3625 | -0,16 | -6,42% | 2,4905 | 2,5245 | 2,3625 | 19.940 |
| 12 Jun 2024 | 2,5245 | 0,10 | 4,32% | 2,5245 | 2,5245 | 2,5245 | 7.000 |
| 11 Jun 2024 | 2,42 | -0,18 | -6,92% | 2,508 | 2,508 | 2,40 | 11.245 |
| 10 Jun 2024 | 2,60 | -0,25 | -8,90% | 2,672 | 2,672 | 2,50 | 2.625 |
| 07 Jun 2024 | 2,854 | 0,01 | 0,51% | 2,854 | 2,854 | 2,854 | 200 |
| 06 Jun 2024 | 2,8395 | 0,07 | 2,66% | 2,8315 | 2,8435 | 2,6935 | 24.974 |
| 05 Jun 2024 | 2,766 | 0,23 | 9,05% | 2,594 | 2,8105 | 2,576 | 1.899 |
| 04 Jun 2024 | 2,5365 | -0,17 | -6,30% | 2,63 | 2,63 | 2,5365 | 2.812 |
| 03 Jun 2024 | 2,707 | -0,02 | -0,62% | 2,822 | 2,822 | 2,707 | 7.080 |
| 31 Mai 2024 | 2,724 | 0,00 | 0,00% | 2,724 | 2,724 | 2,724 | 0 |
| 30 Mai 2024 | 2,724 | -0,01 | -0,40% | 2,724 | 2,724 | 2,724 | 433 |
| 29 Mai 2024 | 2,735 | -0,39 | -12,44% | 2,962 | 2,99 | 2,705 | 16.230 |
| 28 Mai 2024 | 3,1235 | 0,12 | 4,05% | 2,974 | 3,1235 | 2,974 | 3.765 |
| 27 Mai 2024 | 3,002 | 0,20 | 7,21% | 3,0195 | 3,0195 | 2,9605 | 3.666 |
| 24 Mai 2024 | 2,80 | 0,18 | 6,71% | 2,621 | 2,806 | 2,621 | 28.873 |
| 23 Mai 2024 | 2,624 | -0,35 | -11,87% | 3,0475 | 3,142 | 2,624 | 38.620 |
| 22 Mai 2024 | 2,9775 | 0,25 | 9,05% | 2,8025 | 2,9775 | 2,8025 | 31.773 |
| 21 Mai 2024 | 2,7305 | -0,12 | -4,21% | 2,7605 | 2,7605 | 2,7305 | 20.000 |
| 20 Mai 2024 | 2,8505 | -0,05 | -1,69% | 2,8375 | 2,8505 | 2,79 | 52.566 |
| 17 Mai 2024 | 2,8995 | 0,04 | 1,47% | 2,90 | 2,95 | 2,794 | 32.855 |
| 16 Mai 2024 | 2,8575 | 0,45 | 18,91% | 2,6145 | 2,8575 | 2,5845 | 100.243 |
| 15 Mai 2024 | 2,403 | 0,29 | 13,67% | 2,417 | 2,417 | 2,395 | 20.220 |
| 14 Mai 2024 | 2,114 | -0,14 | -6,27% | 2,12 | 2,12 | 2,114 | 1.880 |
| 13 Mai 2024 | 2,2555 | 0,04 | 1,87% | 2,2555 | 2,2555 | 2,2555 | 220 |
| 10 Mai 2024 | 2,214 | -0,12 | -4,96% | 2,214 | 2,214 | 2,214 | 2.000 |
| 09 Mai 2024 | 2,3295 | -0,05 | -1,96% | 2,3275 | 2,3295 | 2,3275 | 8.000 |
| 08 Mai 2024 | 2,376 | -0,05 | -2,22% | 2,376 | 2,376 | 2,376 | 823 |
| 07 Mai 2024 | 2,43 | 0,04 | 1,72% | 2,43 | 2,43 | 2,43 | 6.000 |
| 06 Mai 2024 | 2,389 | 0,29 | 13,87% | 2,35 | 2,40 | 2,3125 | 7.175 |
| 03 Mai 2024 | 2,098 | 0,18 | 9,50% | 2,056 | 2,13 | 2,049 | 4.740 |
| 02 Mai 2024 | 1,916 | -0,83 | -30,12% | 1,956 | 1,9976 | 1,916 | 7.967 |
| 30 Abr 2024 | 2,742 | 0,01 | 0,26% | 2,822 | 2,822 | 2,705 | 1.180 |
| 29 Abr 2024 | 2,735 | 0,46 | 20,43% | 2,6905 | 2,738 | 2,618 | 50.450 |
| 26 Abr 2024 | 2,271 | 0,00 | 0,00% | 2,271 | 2,271 | 2,271 | 0 |
| 25 Abr 2024 | 2,271 | -0,09 | -3,77% | 2,1775 | 2,271 | 2,1775 | 9.400 |
| 24 Abr 2024 | 2,36 | -0,01 | -0,40% | 2,5055 | 2,517 | 2,36 | 2.436 |
| 23 Abr 2024 | 2,3695 | 0,05 | 2,22% | 2,2135 | 2,3695 | 2,2135 | 1.708 |
| 22 Abr 2024 | 2,318 | 0,00 | 0,00% | 2,318 | 2,318 | 2,318 | 0 |
| 19 Abr 2024 | 2,318 | -0,57 | -19,74% | 2,456 | 2,50 | 2,318 | 4.802 |
| 18 Abr 2024 | 2,888 | 0,00 | 0,00% | 2,888 | 2,888 | 2,888 | 0 |
| 17 Abr 2024 | 2,888 | 0,00 | 0,00% | 2,888 | 2,888 | 2,888 | 0 |
| 16 Abr 2024 | 2,888 | -0,16 | -5,25% | 2,888 | 2,888 | 2,888 | 647 |
| 15 Abr 2024 | 3,048 | 0,00 | 0,07% | 2,85 | 3,07 | 2,836 | 2.150 |
| 12 Abr 2024 | 3,046 | -0,36 | -10,57% | 3,386 | 3,386 | 3,0105 | 6.316 |
| 11 Abr 2024 | 3,406 | 0,19 | 5,83% | 3,226 | 3,406 | 3,226 | 1.080 |
| 10 Abr 2024 | 3,2185 | -0,03 | -0,97% | 3,3905 | 3,3905 | 3,2185 | 770 |
| 09 Abr 2024 | 3,25 | 0,01 | 0,25% | 3,25 | 3,25 | 3,25 | 600 |
| 08 Abr 2024 | 3,242 | -0,20 | -5,93% | 3,424 | 3,424 | 3,242 | 2.477 |
| 05 Abr 2024 | 3,4465 | -0,52 | -13,16% | 3,2455 | 3,4465 | 3,1665 | 10.436 |
| 04 Abr 2024 | 3,969 | -0,17 | -4,08% | 4,252 | 4,252 | 3,969 | 3.510 |
| 03 Abr 2024 | 4,138 | 0,22 | 5,56% | 4,1495 | 4,1495 | 4,138 | 1.452 |
| 02 Abr 2024 | 3,92 | -0,49 | -11,03% | 4,378 | 4,378 | 3,92 | 12.667 |
| 28 Mar 2024 | 4,406 | 0,28 | 6,90% | 4,395 | 4,406 | 4,39 | 6.279 |
| 27 Mar 2024 | 4,1215 | -0,06 | -1,40% | 4,076 | 4,1215 | 4,0415 | 2.846 |
| 26 Mar 2024 | 4,18 | 0,02 | 0,57% | 4,22 | 4,231 | 4,1715 | 5.840 |
| 25 Mar 2024 | 4,1565 | 0,30 | 7,68% | 3,913 | 4,386 | 3,87 | 12.567 |
| 22 Mar 2024 | 3,86 | -0,44 | -10,23% | 4,1495 | 4,1495 | 3,86 | 2.008 |
| 21 Mar 2024 | 4,30 | 0,48 | 12,57% | 4,4035 | 4,522 | 4,104 | 29.109 |
| 20 Mar 2024 | 3,82 | -0,27 | -6,56% | 4,27 | 4,27 | 3,82 | 7.570 |
| 19 Mar 2024 | 4,088 | -1,03 | -20,11% | 4,6045 | 4,6045 | 4,00 | 13.068 |
| 18 Mar 2024 | 5,117 | -0,03 | -0,62% | 5,249 | 5,26 | 4,888 | 2.520 |
