Cotações Históricas AMWA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 2.278,52 | 1,06 | 0,05% | 2.278,79 | 2.283,45 | 2.276,01 | 0 |
17 Mai 2024 | 2.277,46 | -1,42 | -0,06% | 2.273,78 | 2.278,82 | 2.261,45 | 0 |
16 Mai 2024 | 2.278,88 | -12,88 | -0,56% | 2.294,38 | 2.295,51 | 2.273,03 | 0 |
15 Mai 2024 | 2.291,76 | 23,50 | 1,04% | 2.269,55 | 2.296,69 | 2.269,55 | 0 |
14 Mai 2024 | 2.268,26 | 0,38 | 0,02% | 2.263,75 | 2.270,02 | 2.244,45 | 0 |
13 Mai 2024 | 2.267,88 | 3,67 | 0,16% | 2.265,63 | 2.270,14 | 2.263,50 | 0 |
10 Mai 2024 | 2.264,21 | 13,61 | 0,60% | 2.250,78 | 2.271,41 | 2.250,78 | 0 |
09 Mai 2024 | 2.250,60 | 23,59 | 1,06% | 2.219,75 | 2.253,54 | 2.219,06 | 0 |
08 Mai 2024 | 2.227,01 | 1,57 | 0,07% | 2.218,54 | 2.230,23 | 2.216,95 | 0 |
07 Mai 2024 | 2.225,44 | 28,04 | 1,28% | 2.193,71 | 2.227,05 | 2.193,71 | 0 |
06 Mai 2024 | 2.197,40 | 22,66 | 1,04% | 2.172,80 | 2.200,87 | 2.172,50 | 0 |
03 Mai 2024 | 2.174,74 | 25,82 | 1,20% | 2.157,80 | 2.197,42 | 2.157,14 | 0 |
02 Mai 2024 | 2.148,92 | -4,42 | -0,21% | 2.158,17 | 2.162,10 | 2.144,06 | 0 |
30 Abr 2024 | 2.153,34 | -24,19 | -1,11% | 2.176,17 | 2.180,71 | 2.151,01 | 0 |
29 Abr 2024 | 2.177,53 | 3,23 | 0,15% | 2.181,09 | 2.190,61 | 2.172,41 | 0 |
26 Abr 2024 | 2.174,30 | 22,03 | 1,02% | 2.154,80 | 2.181,59 | 2.154,80 | 0 |
25 Abr 2024 | 2.152,27 | -12,93 | -0,60% | 2.171,70 | 2.173,44 | 2.134,98 | 0 |
24 Abr 2024 | 2.165,20 | -9,00 | -0,41% | 2.173,96 | 2.182,09 | 2.160,91 | 0 |
23 Abr 2024 | 2.174,20 | 42,48 | 1,99% | 2.131,28 | 2.175,82 | 2.131,28 | 0 |
22 Abr 2024 | 2.131,72 | 10,43 | 0,49% | 2.119,81 | 2.139,66 | 2.119,81 | 0 |
19 Abr 2024 | 2.121,29 | -7,16 | -0,34% | 2.126,03 | 2.126,13 | 2.104,24 | 0 |
18 Abr 2024 | 2.128,45 | 12,16 | 0,57% | 2.126,63 | 2.133,06 | 2.115,27 | 0 |
17 Abr 2024 | 2.116,29 | 0,35 | 0,02% | 2.116,24 | 2.135,73 | 2.113,36 | 0 |
16 Abr 2024 | 2.115,94 | -29,82 | -1,39% | 2.142,01 | 2.142,01 | 2.110,32 | 0 |
15 Abr 2024 | 2.145,76 | 12,21 | 0,57% | 2.138,08 | 2.169,47 | 2.138,08 | 0 |
12 Abr 2024 | 2.133,55 | -22,28 | -1,03% | 2.152,87 | 2.173,10 | 2.124,78 | 0 |
11 Abr 2024 | 2.155,83 | -27,59 | -1,26% | 2.178,11 | 2.181,40 | 2.146,30 | 0 |
10 Abr 2024 | 2.183,42 | -15,41 | -0,70% | 2.198,56 | 2.221,63 | 2.169,86 | 0 |
09 Abr 2024 | 2.198,83 | -21,93 | -0,99% | 2.220,49 | 2.220,51 | 2.196,20 | 0 |
08 Abr 2024 | 2.220,76 | 21,67 | 0,99% | 2.201,11 | 2.222,27 | 2.201,11 | 0 |
05 Abr 2024 | 2.199,09 | -39,20 | -1,75% | 2.227,40 | 2.227,40 | 2.189,36 | 0 |
04 Abr 2024 | 2.238,29 | 12,89 | 0,58% | 2.228,83 | 2.241,95 | 2.226,71 | 0 |
03 Abr 2024 | 2.225,40 | 17,92 | 0,81% | 2.208,04 | 2.227,73 | 2.207,78 | 0 |
02 Abr 2024 | 2.207,48 | -30,70 | -1,37% | 2.223,42 | 2.232,99 | 2.206,34 | 0 |
28 Mar 2024 | 2.238,18 | -0,94 | -0,04% | 2.235,14 | 2.241,70 | 2.231,39 | 0 |
27 Mar 2024 | 2.239,12 | 9,91 | 0,44% | 2.229,30 | 2.242,48 | 2.228,36 | 0 |
26 Mar 2024 | 2.229,21 | 11,55 | 0,52% | 2.218,47 | 2.237,99 | 2.217,78 | 0 |
25 Mar 2024 | 2.217,66 | 10,23 | 0,46% | 2.207,06 | 2.221,57 | 2.202,65 | 0 |
22 Mar 2024 | 2.207,43 | -7,74 | -0,35% | 2.207,30 | 2.212,40 | 2.202,10 | 0 |
21 Mar 2024 | 2.215,17 | 18,62 | 0,85% | 2.211,56 | 2.230,78 | 2.207,52 | 0 |
20 Mar 2024 | 2.196,55 | -2,99 | -0,14% | 2.200,81 | 2.202,66 | 2.191,27 | 0 |
19 Mar 2024 | 2.199,54 | 1,95 | 0,09% | 2.191,35 | 2.200,90 | 2.187,12 | 0 |
18 Mar 2024 | 2.197,59 | -3,11 | -0,14% | 2.201,45 | 2.210,22 | 2.193,30 | 0 |
15 Mar 2024 | 2.200,70 | -5,07 | -0,23% | 2.204,79 | 2.216,01 | 2.200,09 | 0 |
14 Mar 2024 | 2.205,77 | -15,56 | -0,70% | 2.221,40 | 2.224,58 | 2.200,71 | 0 |
13 Mar 2024 | 2.221,33 | -0,31 | -0,01% | 2.223,65 | 2.226,17 | 2.217,22 | 0 |
12 Mar 2024 | 2.221,64 | 28,95 | 1,32% | 2.196,68 | 2.222,72 | 2.191,32 | 0 |
11 Mar 2024 | 2.192,69 | -13,57 | -0,62% | 2.193,67 | 2.193,71 | 2.182,33 | 0 |
08 Mar 2024 | 2.206,26 | 5,53 | 0,25% | 2.202,97 | 2.215,51 | 2.196,34 | 0 |
07 Mar 2024 | 2.200,73 | 19,90 | 0,91% | 2.170,16 | 2.205,38 | 2.166,77 | 0 |
06 Mar 2024 | 2.180,83 | 7,67 | 0,35% | 2.170,31 | 2.181,93 | 2.166,26 | 0 |
05 Mar 2024 | 2.173,16 | -0,20 | -0,01% | 2.167,36 | 2.178,25 | 2.158,73 | 0 |
04 Mar 2024 | 2.173,36 | -0,14 | -0,01% | 2.179,20 | 2.180,77 | 2.166,48 | 0 |
01 Mar 2024 | 2.173,50 | 13,03 | 0,60% | 2.167,68 | 2.177,65 | 2.159,27 | 0 |
29 Fev 2024 | 2.160,47 | 8,60 | 0,40% | 2.154,81 | 2.174,07 | 2.154,72 | 0 |
28 Fev 2024 | 2.151,87 | -3,07 | -0,14% | 2.150,68 | 2.153,28 | 2.146,16 | 0 |
27 Fev 2024 | 2.154,94 | 13,85 | 0,65% | 2.141,23 | 2.156,93 | 2.139,09 | 0 |
26 Fev 2024 | 2.141,09 | 6,69 | 0,31% | 2.131,25 | 2.145,67 | 2.130,93 | 0 |
23 Fev 2024 | 2.134,40 | 7,35 | 0,35% | 2.133,42 | 2.138,53 | 2.126,29 | 0 |
22 Fev 2024 | 2.127,05 | 34,02 | 1,63% | 2.114,83 | 2.142,52 | 2.114,58 | 0 |
21 Fev 2024 | 2.093,03 | 1,53 | 0,07% | 2.088,03 | 2.098,46 | 2.086,16 | 0 |