Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas AMINA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 33,11 | 0,19 | 0,57% | 33,11 | 35,329 | 33,11 | 0 |
| 13 Jun 2024 | 32,922 | -0,09 | -0,28% | 35,557 | 35,557 | 32,922 | 0 |
| 12 Jun 2024 | 33,015 | -2,77 | -7,74% | 35,463 | 35,463 | 33,015 | 0 |
| 11 Jun 2024 | 35,785 | 0,29 | 0,82% | 35,785 | 35,785 | 33,25 | 0 |
| 10 Jun 2024 | 35,495 | 0,00 | 0,00% | 35,495 | 35,495 | 35,495 | 0 |
| 07 Jun 2024 | 35,495 | 0,04 | 0,11% | 35,495 | 38,67 | 35,495 | 0 |
| 06 Jun 2024 | 35,455 | -0,22 | -0,60% | 35,455 | 38,595 | 35,455 | 0 |
| 05 Jun 2024 | 35,67 | -2,02 | -5,36% | 38,795 | 38,795 | 35,67 | 0 |
| 04 Jun 2024 | 37,69 | 2,59 | 7,38% | 34,571 | 37,69 | 34,571 | 0 |
| 03 Jun 2024 | 35,099 | 0,38 | 1,08% | 38,098 | 38,098 | 35,099 | 0 |
| 31 Mai 2024 | 34,724 | 0,05 | 0,14% | 34,724 | 37,593 | 34,724 | 0 |
| 30 Mai 2024 | 34,675 | -0,67 | -1,91% | 37,43 | 37,43 | 34,675 | 0 |
| 29 Mai 2024 | 35,349 | 0,38 | 1,10% | 38,379 | 38,379 | 35,349 | 300 |
| 28 Mai 2024 | 34,965 | -0,31 | -0,89% | 38,024 | 38,024 | 34,965 | 0 |
| 27 Mai 2024 | 35,279 | 0,47 | 1,34% | 35,279 | 38,286 | 35,279 | 0 |
| 24 Mai 2024 | 34,812 | -1,15 | -3,19% | 37,415 | 37,415 | 34,585 | 300 |
| 23 Mai 2024 | 35,96 | -0,06 | -0,17% | 35,96 | 39,58 | 35,96 | 300 |
| 22 Mai 2024 | 36,023 | -0,13 | -0,36% | 39,271 | 39,271 | 36,023 | 691 |
| 21 Mai 2024 | 36,154 | 0,40 | 1,13% | 36,01 | 39,39 | 35,995 | 900 |
| 20 Mai 2024 | 35,75 | 3,04 | 9,29% | 32,84 | 35,75 | 32,84 | 0 |
| 17 Mai 2024 | 32,711 | 0,25 | 0,77% | 35,499 | 35,499 | 32,711 | 0 |
| 16 Mai 2024 | 32,46 | 1,66 | 5,40% | 35,305 | 35,305 | 32,46 | 0 |
| 15 Mai 2024 | 30,798 | -0,31 | -0,99% | 30,798 | 33,359 | 30,798 | 300 |
| 14 Mai 2024 | 31,105 | 0,00 | 0,00% | 31,105 | 31,105 | 31,105 | 0 |
| 13 Mai 2024 | 31,105 | -1,20 | -3,73% | 31,105 | 33,52 | 31,105 | 0 |
| 10 Mai 2024 | 32,309 | 0,63 | 2,00% | 32,309 | 34,81 | 32,309 | 0 |
| 09 Mai 2024 | 31,675 | -0,09 | -0,28% | 34,015 | 34,015 | 31,675 | 0 |
| 08 Mai 2024 | 31,764 | -0,58 | -1,80% | 34,145 | 34,145 | 31,628 | 300 |
| 07 Mai 2024 | 32,345 | -3,16 | -8,89% | 34,845 | 34,845 | 32,345 | 0 |
| 06 Mai 2024 | 35,50 | 4,54 | 14,65% | 35,50 | 35,50 | 32,98 | 0 |
| 03 Mai 2024 | 30,965 | 0,83 | 2,74% | 33,225 | 33,225 | 30,965 | 0 |
| 02 Mai 2024 | 30,138 | -2,31 | -7,11% | 30,138 | 32,326 | 30,138 | 0 |
| 30 Abr 2024 | 32,445 | -1,79 | -5,23% | 34,745 | 34,745 | 32,445 | 0 |
| 29 Abr 2024 | 34,235 | -1,10 | -3,11% | 34,235 | 34,235 | 31,955 | 0 |
| 26 Abr 2024 | 35,334 | 2,35 | 7,14% | 32,912 | 35,334 | 32,912 | 0 |
| 25 Abr 2024 | 32,98 | -1,69 | -4,87% | 32,98 | 35,365 | 32,98 | 0 |
| 24 Abr 2024 | 34,667 | -1,50 | -4,15% | 34,667 | 36,919 | 34,667 | 0 |
| 23 Abr 2024 | 36,167 | 1,42 | 4,08% | 34,626 | 36,889 | 34,17 | 750 |
| 22 Abr 2024 | 34,749 | 1,69 | 5,11% | 37,052 | 37,052 | 34,749 | 0 |
| 19 Abr 2024 | 33,061 | 1,85 | 5,93% | 35,50 | 35,50 | 33,061 | 191 |
| 18 Abr 2024 | 31,211 | -1,65 | -5,01% | 31,211 | 33,33 | 31,211 | 0 |
| 17 Abr 2024 | 32,858 | 0,16 | 0,50% | 34,921 | 34,921 | 32,858 | 300 |
| 16 Abr 2024 | 32,696 | -5,36 | -14,09% | 32,696 | 34,708 | 32,696 | 0 |
| 15 Abr 2024 | 38,059 | 0,00 | 0,00% | 38,059 | 38,059 | 38,059 | 0 |
| 12 Abr 2024 | 38,059 | -2,67 | -6,55% | 40,665 | 40,665 | 38,059 | 0 |
| 11 Abr 2024 | 40,728 | 4,00 | 10,88% | 40,728 | 40,728 | 37,956 | 0 |
| 10 Abr 2024 | 36,733 | -0,16 | -0,44% | 40,26 | 40,26 | 36,733 | 448 |
| 09 Abr 2024 | 36,897 | -0,48 | -1,28% | 41,334 | 41,334 | 36,897 | 300 |
| 08 Abr 2024 | 37,377 | -1,59 | -4,09% | 40,492 | 40,492 | 37,377 | 0 |
| 05 Abr 2024 | 38,971 | 3,02 | 8,41% | 35,975 | 38,971 | 35,975 | 0 |
| 04 Abr 2024 | 35,948 | -0,76 | -2,08% | 35,948 | 38,985 | 35,948 | 0 |
| 03 Abr 2024 | 36,71 | -0,32 | -0,86% | 36,71 | 39,517 | 36,71 | 0 |
| 02 Abr 2024 | 37,03 | -1,59 | -4,11% | 37,03 | 39,721 | 37,03 | 0 |
| 28 Mar 2024 | 38,617 | 0,64 | 1,68% | 41,498 | 41,622 | 38,456 | 800 |
| 27 Mar 2024 | 37,979 | -0,48 | -1,25% | 37,979 | 41,082 | 37,979 | 400 |
| 26 Mar 2024 | 38,458 | 2,24 | 6,18% | 41,691 | 41,691 | 38,458 | 0 |
| 25 Mar 2024 | 36,219 | 2,07 | 6,06% | 36,219 | 36,219 | 36,219 | 300 |
| 22 Mar 2024 | 34,15 | -0,67 | -1,92% | 39,043 | 39,043 | 34,15 | 5.623 |
| 21 Mar 2024 | 34,82 | 0,00 | 0,00% | 34,82 | 34,82 | 34,82 | 0 |
| 20 Mar 2024 | 34,82 | -3,19 | -8,39% | 34,185 | 37,795 | 34,022 | 3.688 |
| 19 Mar 2024 | 38,01 | 0,00 | 0,00% | 38,01 | 38,01 | 38,01 | 0 |
| 18 Mar 2024 | 38,01 | 0,84 | 2,25% | 41,385 | 41,385 | 38,01 | 0 |
| 15 Mar 2024 | 37,175 | -2,48 | -6,25% | 41,225 | 41,225 | 37,175 | 494 |
