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 |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 217,7725 | 18,17 | 9,10% | 206,46 | 232,925 | 205,44 | 280.028 |
| 27 Jun 2024 | 199,605 | 3,24 | 1,65% | 195,05 | 205,7825 | 193,425 | 44.235 |
| 26 Jun 2024 | 196,365 | -9,35 | -4,55% | 210,63 | 212,0925 | 195,7725 | 25.053 |
| 25 Jun 2024 | 205,7175 | -9,08 | -4,23% | 199,67 | 205,9325 | 197,335 | 43.549 |
| 24 Jun 2024 | 214,795 | 2,41 | 1,14% | 209,975 | 215,48 | 199,895 | 7.139 |
| 21 Jun 2024 | 212,38 | -15,67 | -6,87% | 215,005 | 220,745 | 200,15 | 15.637 |
| 20 Jun 2024 | 228,0475 | 46,45 | 25,58% | 196,76 | 232,62 | 190,725 | 52.127 |
| 19 Jun 2024 | 181,595 | -5,97 | -3,18% | 180,915 | 182,185 | 178,25 | 148.109 |
| 18 Jun 2024 | 187,5675 | -7,93 | -4,06% | 202,01 | 203,0775 | 186,4025 | 26.737 |
| 17 Jun 2024 | 195,50 | -11,69 | -5,64% | 209,19 | 212,575 | 187,19 | 30.993 |
| 14 Jun 2024 | 207,19 | 4,79 | 2,37% | 209,39 | 215,0725 | 202,915 | 14.605 |
| 13 Jun 2024 | 202,395 | -11,40 | -5,33% | 212,94 | 218,19 | 198,41 | 117.816 |
| 12 Jun 2024 | 213,79 | 9,53 | 4,67% | 204,87 | 214,925 | 193,05 | 65.503 |
| 11 Jun 2024 | 204,26 | -19,22 | -8,60% | 211,785 | 216,305 | 197,95 | 110.703 |
| 10 Jun 2024 | 223,48 | -17,20 | -7,14% | 230,82 | 233,525 | 210,75 | 50.718 |
| 07 Jun 2024 | 240,675 | 0,64 | 0,26% | 238,16 | 250,435 | 236,8275 | 33.144 |
| 06 Jun 2024 | 240,04 | 3,50 | 1,48% | 238,38 | 249,895 | 226,505 | 31.957 |
| 05 Jun 2024 | 236,54 | 21,45 | 9,97% | 219,09 | 239,70 | 215,7875 | 23.827 |
| 04 Jun 2024 | 215,09 | -15,41 | -6,69% | 223,82 | 237,845 | 214,44 | 28.424 |
| 03 Jun 2024 | 230,50 | 7,60 | 3,41% | 251,375 | 263,73 | 224,42 | 201.480 |
| 31 Mai 2024 | 222,90 | -12,38 | -5,26% | 222,90 | 222,90 | 222,90 | 8.546 |
| 30 Mai 2024 | 235,28 | -7,61 | -3,13% | 231,00 | 247,55 | 229,45 | 24.116 |
| 29 Mai 2024 | 242,8875 | -25,43 | -9,48% | 263,10 | 273,60 | 225,0525 | 33.057 |
| 28 Mai 2024 | 268,315 | 28,51 | 11,89% | 253,78 | 268,315 | 234,715 | 35.500 |
| 24 Mai 2024 | 239,8025 | 7,43 | 3,20% | 235,80 | 242,3425 | 235,80 | 13.355 |
| 23 Mai 2024 | 232,3725 | -19,50 | -7,74% | 259,905 | 273,365 | 218,55 | 54.892 |
| 22 Mai 2024 | 251,875 | 15,99 | 6,78% | 237,035 | 258,505 | 235,825 | 5.150 |
| 21 Mai 2024 | 235,885 | -10,34 | -4,20% | 245,145 | 250,855 | 229,99 | 5.353 |
| 20 Mai 2024 | 246,22 | -1,14 | -0,46% | 240,575 | 253,54 | 237,025 | 11.270 |
| 17 Mai 2024 | 247,355 | 0,53 | 0,22% | 233,43 | 259,7325 | 226,97 | 27.955 |
| 16 Mai 2024 | 246,82 | 40,28 | 19,50% | 224,125 | 247,9625 | 218,97 | 18.632 |
| 15 Mai 2024 | 206,5375 | 12,13 | 6,24% | 206,5375 | 206,5375 | 206,5375 | 0 |
| 14 Mai 2024 | 194,4075 | 1,26 | 0,65% | 181,645 | 195,6775 | 178,9875 | 10.828 |
| 13 Mai 2024 | 193,15 | 0,25 | 0,13% | 192,00 | 195,60 | 186,385 | 6.853 |
| 10 Mai 2024 | 192,9025 | -2,29 | -1,17% | 205,00 | 207,8275 | 189,545 | 3.178 |
| 09 Mai 2024 | 195,1875 | -0,66 | -0,34% | 196,125 | 200,4125 | 186,945 | 42 |
| 08 Mai 2024 | 195,85 | -14,93 | -7,08% | 195,85 | 195,85 | 195,85 | 21 |
| 07 Mai 2024 | 210,775 | 30,85 | 17,15% | 203,99 | 213,30 | 198,2675 | 12.396 |
| 03 Mai 2024 | 179,9225 | 13,44 | 8,07% | 174,50 | 185,5675 | 169,765 | 8.714 |
| 02 Mai 2024 | 166,4875 | 0,63 | 0,38% | 168,675 | 181,0375 | 155,575 | 7.384 |
| 01 Mai 2024 | 165,855 | -69,82 | -29,62% | 184,725 | 196,78 | 160,22 | 13.580 |
| 30 Abr 2024 | 235,67 | 2,62 | 1,12% | 237,96 | 250,52 | 229,02 | 10.244 |
| 29 Abr 2024 | 233,05 | 6,73 | 2,97% | 228,995 | 235,51 | 218,18 | 114.632 |
| 26 Abr 2024 | 226,32 | 22,17 | 10,86% | 222,915 | 231,085 | 207,1775 | 22.604 |
| 25 Abr 2024 | 204,155 | 1,19 | 0,59% | 196,20 | 206,91 | 181,3125 | 4.847 |
| 24 Abr 2024 | 202,965 | -2,19 | -1,07% | 214,80 | 223,785 | 200,455 | 31.485 |
| 23 Abr 2024 | 205,155 | 19,00 | 10,20% | 206,80 | 206,80 | 202,21 | 150 |
| 22 Abr 2024 | 186,16 | -9,60 | -4,90% | 188,25 | 196,0525 | 180,455 | 4.754 |
| 19 Abr 2024 | 195,755 | -24,16 | -10,99% | 210,10 | 218,6975 | 194,735 | 13.671 |
| 18 Abr 2024 | 219,915 | -23,93 | -9,81% | 226,53 | 226,53 | 206,3775 | 32.392 |
| 17 Abr 2024 | 243,84 | -20,02 | -7,59% | 256,50 | 263,69 | 242,465 | 111 |
| 16 Abr 2024 | 263,86 | 6,87 | 2,67% | 246,00 | 263,86 | 246,00 | 5.211 |
| 15 Abr 2024 | 256,995 | -6,15 | -2,34% | 259,54 | 262,705 | 239,89 | 8.559 |
| 12 Abr 2024 | 263,14 | -25,93 | -8,97% | 288,79 | 290,04 | 251,49 | 33.823 |
| 11 Abr 2024 | 289,065 | 8,17 | 2,91% | 276,08 | 294,805 | 269,1225 | 13.272 |
| 10 Abr 2024 | 280,90 | -1,71 | -0,60% | 289,43 | 300,6625 | 270,795 | 2.651 |
| 09 Abr 2024 | 282,605 | -7,39 | -2,55% | 292,91 | 296,8375 | 276,235 | 2.043 |
| 08 Abr 2024 | 289,99 | -8,03 | -2,70% | 300,50 | 300,50 | 274,615 | 4.281 |
| 05 Abr 2024 | 298,025 | -41,93 | -12,33% | 278,13 | 298,8675 | 268,03 | 4.419 |
| 04 Abr 2024 | 339,95 | -24,50 | -6,72% | 339,95 | 339,95 | 339,95 | 0 |
| 03 Abr 2024 | 364,4475 | 26,81 | 7,94% | 346,34 | 367,97 | 336,3125 | 2.861 |
| 02 Abr 2024 | 337,635 | -32,43 | -8,76% | 374,515 | 382,6725 | 326,855 | 2.422 |
