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 2AMD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 4.829,25 | -397,25 | -7,60% | 5.084,30 | 5.287,35 | 4.566,45 | 34 |
| 15 Jul 2024 | 5.226,50 | -166,75 | -3,09% | 5.226,50 | 5.226,50 | 5.226,50 | 0 |
| 12 Jul 2024 | 5.393,25 | 301,00 | 5,91% | 5.393,25 | 5.393,25 | 5.393,25 | 3 |
| 11 Jul 2024 | 5.092,25 | -216,05 | -4,07% | 5.331,10 | 5.893,10 | 4.880,50 | 187 |
| 10 Jul 2024 | 5.308,30 | 376,75 | 7,64% | 5.308,30 | 5.308,30 | 5.308,30 | 15 |
| 09 Jul 2024 | 4.931,55 | 80,20 | 1,65% | 5.159,30 | 5.610,00 | 4.865,30 | 91 |
| 08 Jul 2024 | 4.851,35 | 195,05 | 4,19% | 4.851,35 | 4.851,35 | 4.851,35 | 2 |
| 05 Jul 2024 | 4.656,30 | 372,65 | 8,70% | 4.656,30 | 4.656,30 | 4.656,30 | 7 |
| 04 Jul 2024 | 4.283,65 | -44,05 | -1,02% | 4.283,65 | 4.283,65 | 4.283,65 | 0 |
| 03 Jul 2024 | 4.327,70 | 215,75 | 5,25% | 4.327,70 | 4.327,70 | 4.327,70 | 1 |
| 02 Jul 2024 | 4.111,95 | 162,10 | 4,10% | 4.049,50 | 4.125,55 | 3.985,80 | 6.249 |
| 01 Jul 2024 | 3.949,85 | -358,65 | -8,32% | 4.338,80 | 4.596,05 | 3.819,70 | 126 |
| 28 Jun 2024 | 4.308,50 | 235,20 | 5,77% | 4.308,50 | 4.308,50 | 4.308,50 | 2 |
| 27 Jun 2024 | 4.073,30 | 57,95 | 1,44% | 4.073,30 | 4.073,30 | 4.073,30 | 29 |
| 26 Jun 2024 | 4.015,35 | -121,95 | -2,95% | 4.184,80 | 4.426,50 | 3.831,05 | 130 |
| 25 Jun 2024 | 4.137,30 | -118,15 | -2,78% | 4.126,80 | 4.458,85 | 3.851,15 | 67 |
| 24 Jun 2024 | 4.255,45 | 26,55 | 0,63% | 4.193,70 | 4.496,50 | 3.848,20 | 62 |
| 21 Jun 2024 | 4.228,90 | -207,25 | -4,67% | 4.294,30 | 4.632,80 | 3.782,60 | 524 |
| 20 Jun 2024 | 4.436,15 | 557,05 | 14,36% | 3.976,10 | 4.550,45 | 3.545,50 | 603 |
| 19 Jun 2024 | 3.879,10 | 0,00 | 0,00% | 3.879,10 | 3.879,10 | 3.879,10 | 8 |
| 18 Jun 2024 | 3.879,10 | -110,05 | -2,76% | 3.879,10 | 3.879,10 | 3.879,10 | 3 |
| 17 Jun 2024 | 3.989,15 | -150,85 | -3,64% | 4.169,20 | 4.415,25 | 3.764,60 | 107 |
| 14 Jun 2024 | 4.140,00 | 69,70 | 1,71% | 4.140,00 | 4.140,00 | 4.140,00 | 0 |
| 13 Jun 2024 | 4.070,30 | -143,80 | -3,41% | 4.303,40 | 4.303,40 | 4.014,30 | 169 |
| 12 Jun 2024 | 4.214,10 | 113,75 | 2,77% | 4.214,10 | 4.214,10 | 4.214,10 | 3 |
| 11 Jun 2024 | 4.100,35 | -241,90 | -5,57% | 4.196,70 | 4.466,85 | 3.918,70 | 448 |
| 10 Jun 2024 | 4.342,25 | -225,10 | -4,93% | 4.377,00 | 4.669,00 | 4.042,85 | 348 |
| 07 Jun 2024 | 4.567,35 | 20,55 | 0,45% | 4.587,50 | 4.684,35 | 4.450,70 | 51 |
| 06 Jun 2024 | 4.546,80 | 48,55 | 1,08% | 4.537,30 | 4.899,20 | 4.212,70 | 9 |
| 05 Jun 2024 | 4.498,25 | 283,80 | 6,73% | 4.408,90 | 4.869,10 | 4.078,40 | 963 |
| 04 Jun 2024 | 4.214,45 | -191,50 | -4,35% | 4.214,45 | 4.214,45 | 4.214,45 | 1 |
| 03 Jun 2024 | 4.405,95 | 86,20 | 2,00% | 4.706,30 | 5.025,15 | 4.044,95 | 58 |
| 31 Mai 2024 | 4.319,75 | -151,85 | -3,40% | 4.319,75 | 4.319,75 | 4.319,75 | 4 |
| 30 Mai 2024 | 4.471,60 | -97,15 | -2,13% | 4.553,00 | 4.553,00 | 4.398,70 | 9 |
| 29 Mai 2024 | 4.568,75 | -542,65 | -10,62% | 4.568,75 | 4.568,75 | 4.568,75 | 0 |
| 28 Mai 2024 | 5.111,40 | 595,80 | 13,19% | 4.413,50 | 5.224,40 | 4.388,95 | 14 |
| 24 Mai 2024 | 4.515,60 | -148,90 | -3,19% | 4.515,60 | 4.515,60 | 4.515,60 | 2 |
| 23 Mai 2024 | 4.664,50 | 1,15 | 0,02% | 4.860,50 | 4.942,30 | 4.245,40 | 120 |
| 22 Mai 2024 | 4.663,35 | 201,30 | 4,51% | 4.350,40 | 4.862,75 | 4.102,40 | 116 |
| 21 Mai 2024 | 4.462,05 | -132,20 | -2,88% | 4.479,40 | 5.056,70 | 4.200,70 | 20 |
| 20 Mai 2024 | 4.594,25 | -14,75 | -0,32% | 4.594,25 | 4.594,25 | 4.594,25 | 0 |
| 17 Mai 2024 | 4.609,00 | 254,30 | 5,84% | 4.609,00 | 4.609,00 | 4.609,00 | 3 |
| 16 Mai 2024 | 4.354,70 | 249,70 | 6,08% | 4.354,70 | 4.354,70 | 4.354,70 | 0 |
| 15 Mai 2024 | 4.105,00 | 58,95 | 1,46% | 4.105,00 | 4.105,00 | 4.105,00 | 0 |
| 14 Mai 2024 | 4.046,05 | 132,60 | 3,39% | 4.046,05 | 4.046,05 | 4.046,05 | 0 |
| 13 Mai 2024 | 3.913,45 | 5,85 | 0,15% | 3.913,45 | 3.913,45 | 3.913,45 | 0 |
| 10 Mai 2024 | 3.907,60 | -32,40 | -0,82% | 3.907,60 | 3.907,60 | 3.907,60 | 0 |
| 09 Mai 2024 | 3.940,00 | -11,00 | -0,28% | 3.940,00 | 3.940,00 | 3.940,00 | 0 |
| 08 Mai 2024 | 3.951,00 | -191,45 | -4,62% | 4.038,20 | 4.297,65 | 3.701,10 | 20 |
| 07 Mai 2024 | 4.142,45 | 424,40 | 11,41% | 4.127,70 | 4.152,45 | 4.118,00 | 24 |
| 03 Mai 2024 | 3.718,05 | 182,45 | 5,16% | 3.453,30 | 4.137,10 | 3.435,90 | 140 |
| 02 Mai 2024 | 3.535,60 | 10,25 | 0,29% | 3.605,50 | 3.969,75 | 3.138,90 | 375 |
| 01 Mai 2024 | 3.525,35 | -627,00 | -15,10% | 3.811,70 | 4.204,65 | 3.341,35 | 120 |
| 30 Abr 2024 | 4.152,35 | -219,00 | -5,01% | 4.434,40 | 4.923,00 | 3.922,80 | 33 |
| 29 Abr 2024 | 4.371,35 | 78,25 | 1,82% | 4.371,35 | 4.371,35 | 4.371,35 | 0 |
| 26 Abr 2024 | 4.293,10 | 294,00 | 7,35% | 4.293,10 | 4.293,10 | 4.293,10 | 0 |
| 25 Abr 2024 | 3.999,10 | 6,90 | 0,17% | 3.999,10 | 3.999,10 | 3.999,10 | 0 |
| 24 Abr 2024 | 3.992,20 | -27,75 | -0,69% | 4.145,80 | 4.641,20 | 3.697,70 | 75 |
| 23 Abr 2024 | 4.019,95 | 242,15 | 6,41% | 3.986,30 | 4.411,90 | 3.611,70 | 33 |
| 22 Abr 2024 | 3.777,80 | -110,95 | -2,85% | 3.777,80 | 3.777,80 | 3.777,80 | 0 |
| 19 Abr 2024 | 3.888,75 | -300,30 | -7,17% | 4.066,80 | 4.313,30 | 3.658,80 | 96 |
| 18 Abr 2024 | 4.189,05 | -281,10 | -6,29% | 4.286,10 | 4.435,90 | 3.617,70 | 7 |
