Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 3AMD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jul 2024 | 1,49 | 0,00 | 0,00% | 1,49 | 1,49 | 1,49 | 0 |
| 26 Jul 2024 | 1,49 | 0,08 | 5,60% | 1,4596 | 1,49 | 1,4596 | 24.275 |
| 25 Jul 2024 | 1,411 | -0,42 | -22,81% | 1,6952 | 1,6952 | 1,40 | 116.340 |
| 24 Jul 2024 | 1,8279 | -0,17 | -8,66% | 1,8777 | 1,8777 | 1,8279 | 540 |
| 23 Jul 2024 | 2,0011 | -0,01 | -0,44% | 2,0087 | 2,0431 | 1,98 | 47.382 |
| 22 Jul 2024 | 2,01 | -0,11 | -5,19% | 1,9332 | 2,01 | 1,9317 | 39.943 |
| 19 Jul 2024 | 2,12 | 0,00 | 0,00% | 2,12 | 2,12 | 2,12 | 0 |
| 18 Jul 2024 | 2,12 | -0,27 | -11,30% | 2,446 | 2,446 | 2,063 | 82.529 |
| 17 Jul 2024 | 2,39 | -0,72 | -23,15% | 3,0234 | 3,0234 | 2,39 | 42.425 |
| 16 Jul 2024 | 3,1099 | -0,43 | -12,25% | 3,3317 | 3,3317 | 3,0492 | 52.443 |
| 15 Jul 2024 | 3,544 | -0,12 | -3,17% | 3,5258 | 3,544 | 3,512 | 4.922 |
| 12 Jul 2024 | 3,66 | 0,25 | 7,30% | 3,3708 | 3,66 | 3,3708 | 11.103 |
| 11 Jul 2024 | 3,411 | -0,09 | -2,60% | 3,5679 | 3,63 | 3,411 | 35.194 |
| 10 Jul 2024 | 3,5021 | 0,34 | 10,72% | 3,2027 | 3,5021 | 3,2027 | 9.911 |
| 09 Jul 2024 | 3,1629 | 0,08 | 2,69% | 3,20 | 3,20 | 3,1629 | 110 |
| 08 Jul 2024 | 3,0799 | 0,15 | 5,12% | 3,0059 | 3,10 | 2,99 | 27.531 |
| 05 Jul 2024 | 2,93 | 0,32 | 12,13% | 2,61 | 2,93 | 2,61 | 49.415 |
| 04 Jul 2024 | 2,613 | 0,21 | 8,88% | 2,5759 | 2,613 | 2,5759 | 1.541 |
| 03 Jul 2024 | 2,40 | 0,00 | 0,00% | 2,40 | 2,40 | 2,40 | 0 |
| 02 Jul 2024 | 2,40 | 0,20 | 8,84% | 2,2919 | 2,40 | 2,2919 | 19.000 |
| 01 Jul 2024 | 2,205 | -0,24 | -9,93% | 2,6198 | 2,6198 | 2,205 | 97.824 |
| 28 Jun 2024 | 2,4482 | 0,14 | 6,16% | 2,4482 | 2,4482 | 2,4482 | 0 |
| 27 Jun 2024 | 2,3062 | -0,02 | -0,77% | 2,294 | 2,307 | 2,294 | 12.093 |
| 26 Jun 2024 | 2,3241 | -0,11 | -4,55% | 2,4927 | 2,5019 | 2,3241 | 12.050 |
| 25 Jun 2024 | 2,435 | -0,04 | -1,72% | 2,445 | 2,445 | 2,3869 | 21.200 |
| 24 Jun 2024 | 2,4777 | -0,02 | -0,89% | 2,5184 | 2,5184 | 2,4777 | 1.190 |
| 21 Jun 2024 | 2,50 | -0,19 | -7,20% | 2,5685 | 2,5685 | 2,50 | 18.680 |
| 20 Jun 2024 | 2,6939 | 0,54 | 24,95% | 2,1796 | 2,73 | 2,1796 | 55.800 |
| 19 Jun 2024 | 2,156 | -0,22 | -9,40% | 2,1771 | 2,1771 | 2,143 | 29.162 |
| 18 Jun 2024 | 2,3798 | 0,15 | 6,72% | 2,3798 | 2,3798 | 2,3798 | 0 |
| 17 Jun 2024 | 2,23 | -0,27 | -10,85% | 2,4652 | 2,478 | 2,23 | 22.006 |
| 14 Jun 2024 | 2,5014 | -0,01 | -0,26% | 2,4747 | 2,5014 | 2,4747 | 934 |
| 13 Jun 2024 | 2,5079 | 0,07 | 3,08% | 2,5079 | 2,5079 | 2,5079 | 0 |
| 12 Jun 2024 | 2,433 | 0,04 | 1,67% | 2,433 | 2,433 | 2,433 | 0 |
| 11 Jun 2024 | 2,393 | -0,45 | -15,77% | 2,50 | 2,51 | 2,393 | 23.464 |
| 10 Jun 2024 | 2,841 | 0,00 | 0,00% | 2,841 | 2,841 | 2,841 | 0 |
| 07 Jun 2024 | 2,841 | 0,01 | 0,44% | 2,8248 | 2,909 | 2,7214 | 48.059 |
| 06 Jun 2024 | 2,8286 | 0,06 | 2,27% | 2,7958 | 2,8351 | 2,7958 | 17.781 |
| 05 Jun 2024 | 2,7659 | 0,13 | 4,77% | 2,5061 | 2,7659 | 2,5061 | 13.000 |
| 04 Jun 2024 | 2,64 | -0,17 | -5,89% | 2,6426 | 2,6426 | 2,595 | 31.140 |
| 03 Jun 2024 | 2,8051 | 0,15 | 5,71% | 2,9639 | 2,9639 | 2,8051 | 2.604 |
| 31 Mai 2024 | 2,6535 | -0,07 | -2,51% | 2,7686 | 2,7686 | 2,6535 | 174 |
| 30 Mai 2024 | 2,7219 | 0,00 | 0,01% | 2,7261 | 2,7261 | 2,7219 | 1.090 |
| 29 Mai 2024 | 2,7216 | -0,27 | -9,09% | 3,0847 | 3,0847 | 2,7216 | 2.000 |
| 28 Mai 2024 | 2,9936 | 0,03 | 0,91% | 2,9936 | 2,9936 | 2,9936 | 0 |
| 27 Mai 2024 | 2,9666 | 0,36 | 13,87% | 2,908 | 2,9666 | 2,908 | 1.060 |
| 24 Mai 2024 | 2,6053 | -0,54 | -17,07% | 2,6053 | 2,6053 | 2,6053 | 0 |
| 23 Mai 2024 | 3,1414 | 0,24 | 8,32% | 3,0415 | 3,1414 | 3,0415 | 2.120 |
| 22 Mai 2024 | 2,90 | 0,03 | 1,09% | 2,7975 | 2,90 | 2,7806 | 8.944 |
| 21 Mai 2024 | 2,8686 | 0,08 | 2,84% | 2,8686 | 2,8686 | 2,8686 | 0 |
| 20 Mai 2024 | 2,7893 | -0,11 | -3,82% | 2,7902 | 2,7902 | 2,7893 | 958 |
| 17 Mai 2024 | 2,90 | 0,24 | 9,02% | 2,717 | 2,90 | 2,717 | 11.300 |
| 16 Mai 2024 | 2,66 | 0,36 | 15,62% | 2,66 | 2,66 | 2,66 | 15.000 |
| 15 Mai 2024 | 2,3006 | 0,07 | 2,97% | 2,3006 | 2,3006 | 2,3006 | 0 |
| 14 Mai 2024 | 2,2343 | 0,00 | 0,00% | 2,2343 | 2,2343 | 2,2343 | 0 |
| 13 Mai 2024 | 2,2343 | -0,03 | -1,38% | 2,2343 | 2,2343 | 2,2343 | 0 |
| 10 Mai 2024 | 2,2656 | 0,00 | -0,12% | 2,2656 | 2,2656 | 2,2656 | 0 |
| 09 Mai 2024 | 2,2683 | -0,07 | -3,00% | 2,2683 | 2,2683 | 2,2683 | 0 |
| 08 Mai 2024 | 2,3384 | -0,04 | -1,75% | 2,3384 | 2,3384 | 2,3384 | 0 |
| 07 Mai 2024 | 2,38 | 0,38 | 18,79% | 2,4048 | 2,4048 | 2,38 | 2.000 |
| 06 Mai 2024 | 2,0036 | 0,00 | 0,00% | 2,0036 | 2,0036 | 2,0036 | 0 |
| 03 Mai 2024 | 2,0036 | 0,10 | 5,01% | 2,0036 | 2,0036 | 2,0036 | 0 |
| 02 Mai 2024 | 1,908 | -0,85 | -30,82% | 1,8994 | 1,908 | 1,86 | 3.045 |
