Cotações Históricas 3AMZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 7,747 | -0,82 | -9,53% | 8,163 | 8,186 | 7,747 | 1.275 |
30 Mai 2024 | 8,563 | -0,24 | -2,69% | 8,624 | 8,624 | 8,525 | 295 |
29 Mai 2024 | 8,80 | 0,30 | 3,53% | 8,655 | 8,80 | 8,655 | 545 |
28 Mai 2024 | 8,50 | -0,03 | -0,32% | 8,561 | 8,561 | 8,39 | 1.413 |
27 Mai 2024 | 8,527 | -0,03 | -0,33% | 8,473 | 8,527 | 8,413 | 425 |
24 Mai 2024 | 8,555 | -0,25 | -2,78% | 8,592 | 8,592 | 8,555 | 2.900 |
23 Mai 2024 | 8,80 | -0,25 | -2,71% | 8,981 | 8,992 | 8,781 | 2.376 |
22 Mai 2024 | 9,045 | 0,48 | 5,55% | 8,824 | 9,045 | 8,783 | 405 |
21 Mai 2024 | 8,569 | -0,52 | -5,73% | 8,874 | 8,958 | 8,51 | 2.629 |
20 Mai 2024 | 9,09 | 0,04 | 0,44% | 9,12 | 9,12 | 9,069 | 3.555 |
17 Mai 2024 | 9,05 | -0,20 | -2,19% | 9,009 | 9,05 | 9,009 | 1.350 |
16 Mai 2024 | 9,253 | 0,22 | 2,42% | 9,366 | 9,415 | 9,253 | 5.025 |
15 Mai 2024 | 9,034 | -0,17 | -1,86% | 9,472 | 9,50 | 9,029 | 4.885 |
14 Mai 2024 | 9,205 | -0,06 | -0,63% | 9,418 | 9,418 | 9,205 | 840 |
13 Mai 2024 | 9,263 | -0,70 | -7,04% | 9,565 | 9,595 | 9,263 | 2.685 |
10 Mai 2024 | 9,965 | -0,13 | -1,26% | 9,927 | 9,965 | 9,927 | 727 |
09 Mai 2024 | 10,092 | 0,44 | 4,57% | 9,59 | 10,092 | 9,59 | 623 |
08 Mai 2024 | 9,651 | -0,20 | -2,06% | 9,814 | 9,814 | 9,62 | 6.048 |
07 Mai 2024 | 9,854 | 0,44 | 4,72% | 9,765 | 9,854 | 9,646 | 1.328 |
06 Mai 2024 | 9,41 | 0,05 | 0,49% | 9,433 | 9,45 | 9,385 | 671 |
03 Mai 2024 | 9,364 | 0,55 | 6,19% | 9,134 | 9,575 | 9,134 | 7.889 |
02 Mai 2024 | 8,818 | 0,19 | 2,18% | 8,63 | 8,94 | 8,63 | 5.305 |
30 Abr 2024 | 8,63 | -0,02 | -0,28% | 9,14 | 9,14 | 8,63 | 5.441 |
29 Abr 2024 | 8,654 | 0,09 | 1,09% | 8,80 | 9,134 | 8,654 | 10.538 |
26 Abr 2024 | 8,561 | 1,06 | 14,15% | 8,621 | 8,621 | 8,249 | 6.770 |
25 Abr 2024 | 7,50 | -1,22 | -13,99% | 7,577 | 7,671 | 7,149 | 744 |
24 Abr 2024 | 8,72 | 0,22 | 2,59% | 8,959 | 8,959 | 8,72 | 1.843 |
23 Abr 2024 | 8,50 | 0,45 | 5,59% | 8,449 | 8,50 | 8,362 | 671 |
22 Abr 2024 | 8,05 | -0,10 | -1,23% | 8,156 | 8,515 | 8,05 | 1.419 |
19 Abr 2024 | 8,15 | -1,00 | -10,94% | 8,50 | 8,563 | 8,15 | 4.416 |
18 Abr 2024 | 9,151 | -0,08 | -0,86% | 8,979 | 9,151 | 8,979 | 46 |
17 Abr 2024 | 9,23 | -0,20 | -2,13% | 9,501 | 9,532 | 9,23 | 652 |
16 Abr 2024 | 9,431 | -0,56 | -5,61% | 9,263 | 9,431 | 9,263 | 272 |
15 Abr 2024 | 9,992 | 0,06 | 0,56% | 9,875 | 9,992 | 9,875 | 1.500 |
12 Abr 2024 | 9,936 | 0,10 | 0,97% | 10,35 | 10,436 | 9,936 | 9.751 |
11 Abr 2024 | 9,841 | 0,44 | 4,69% | 9,563 | 9,857 | 9,563 | 2.780 |
10 Abr 2024 | 9,40 | -0,18 | -1,92% | 9,40 | 9,40 | 9,40 | 300 |
09 Abr 2024 | 9,584 | -0,14 | -1,40% | 9,526 | 9,584 | 9,526 | 836 |
08 Abr 2024 | 9,72 | 0,35 | 3,68% | 9,693 | 9,759 | 9,598 | 1.935 |
05 Abr 2024 | 9,375 | 0,00 | 0,00% | 8,918 | 9,421 | 8,897 | 1.090 |
04 Abr 2024 | 9,375 | 0,26 | 2,80% | 9,244 | 9,375 | 9,23 | 1.105 |
03 Abr 2024 | 9,12 | 0,42 | 4,86% | 8,885 | 9,126 | 8,862 | 763 |
02 Abr 2024 | 8,697 | -0,22 | -2,41% | 9,194 | 9,194 | 8,585 | 3.227 |
28 Mar 2024 | 8,912 | 0,27 | 3,08% | 8,753 | 8,995 | 8,753 | 2.330 |
27 Mar 2024 | 8,646 | -0,30 | -3,31% | 8,656 | 8,656 | 8,646 | 195 |
26 Mar 2024 | 8,942 | 0,17 | 1,90% | 8,787 | 8,942 | 8,787 | 40 |
25 Mar 2024 | 8,775 | 0,13 | 1,45% | 8,676 | 8,775 | 8,55 | 1.621 |
22 Mar 2024 | 8,65 | 0,00 | 0,00% | 8,618 | 8,65 | 8,387 | 1.296 |
21 Mar 2024 | 8,65 | 0,39 | 4,66% | 8,633 | 8,848 | 8,576 | 2.445 |
20 Mar 2024 | 8,265 | 0,17 | 2,15% | 8,265 | 8,265 | 8,265 | 25 |
19 Mar 2024 | 8,091 | 0,02 | 0,26% | 7,907 | 8,091 | 7,907 | 85 |
18 Mar 2024 | 8,07 | -0,11 | -1,30% | 8,134 | 8,171 | 8,07 | 2.135 |
15 Mar 2024 | 8,176 | -0,50 | -5,73% | 8,524 | 8,641 | 8,176 | 1.955 |
14 Mar 2024 | 8,673 | 0,33 | 3,98% | 8,445 | 8,673 | 8,363 | 3.990 |
13 Mar 2024 | 8,341 | 0,09 | 1,12% | 8,08 | 8,341 | 8,071 | 230 |
12 Mar 2024 | 8,249 | 0,54 | 6,95% | 7,86 | 8,271 | 7,86 | 200 |
11 Mar 2024 | 7,713 | -0,72 | -8,53% | 8,087 | 8,087 | 7,70 | 345 |
08 Mar 2024 | 8,432 | 0,18 | 2,18% | 8,471 | 8,502 | 8,432 | 560 |
07 Mar 2024 | 8,252 | 0,05 | 0,66% | 7,861 | 8,282 | 7,861 | 1.635 |
06 Mar 2024 | 8,198 | 0,06 | 0,79% | 8,198 | 8,198 | 8,198 | 30 |
05 Mar 2024 | 8,134 | -0,64 | -7,25% | 8,382 | 8,382 | 8,045 | 1.560 |
04 Mar 2024 | 8,77 | 0,22 | 2,57% | 8,769 | 8,88 | 8,585 | 79.615 |