Cotações Históricas AMD3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2,6068 | -0,10 | -3,82% | 2,5938 | 2,7011 | 2,4602 | 202.164 |
24 Jun 2024 | 2,7104 | 0,03 | 0,99% | 2,7085 | 2,7327 | 2,5409 | 208.692 |
21 Jun 2024 | 2,6839 | -0,24 | -8,14% | 2,7736 | 2,8024 | 2,5303 | 156.571 |
20 Jun 2024 | 2,9217 | 0,60 | 25,86% | 2,3429 | 2,9487 | 2,3429 | 524.523 |
19 Jun 2024 | 2,3215 | -0,04 | -1,80% | 2,2879 | 2,3532 | 2,2683 | 189.838 |
18 Jun 2024 | 2,364 | -0,12 | -4,65% | 2,5734 | 2,5825 | 2,364 | 58.506 |
17 Jun 2024 | 2,4794 | -0,15 | -5,57% | 2,6792 | 2,7206 | 2,3739 | 76.654 |
14 Jun 2024 | 2,6255 | 0,03 | 0,98% | 2,6548 | 2,7285 | 2,5484 | 45.260 |
13 Jun 2024 | 2,60 | -0,15 | -5,50% | 2,7217 | 2,7852 | 2,5319 | 129.457 |
12 Jun 2024 | 2,7513 | 0,15 | 5,90% | 2,6102 | 2,805 | 2,5969 | 80.132 |
11 Jun 2024 | 2,5981 | -0,24 | -8,53% | 2,6815 | 2,736 | 2,5164 | 85.897 |
10 Jun 2024 | 2,8405 | -0,23 | -7,43% | 2,9563 | 3,1165 | 2,6798 | 104.143 |
07 Jun 2024 | 3,0686 | 0,00 | -0,03% | 3,101 | 3,1941 | 2,9431 | 80.542 |
06 Jun 2024 | 3,0694 | 0,05 | 1,68% | 3,0505 | 3,2761 | 2,8958 | 155.599 |
05 Jun 2024 | 3,0186 | 0,29 | 10,73% | 2,726 | 3,0608 | 2,726 | 100.341 |
04 Jun 2024 | 2,726 | -0,22 | -7,49% | 2,8905 | 3,1336 | 2,726 | 77.585 |
03 Jun 2024 | 2,9465 | 0,13 | 4,67% | 3,2308 | 3,5126 | 2,8661 | 160.161 |
31 Mai 2024 | 2,8151 | -0,18 | -6,11% | 3,0684 | 3,2164 | 2,8115 | 58.294 |
30 Mai 2024 | 2,9982 | -0,09 | -2,87% | 2,9393 | 3,1678 | 2,9208 | 119.996 |
29 Mai 2024 | 3,0867 | -0,34 | -9,96% | 3,3216 | 3,3928 | 2,8668 | 198.372 |
28 Mai 2024 | 3,4283 | 0,37 | 12,14% | 3,138 | 3,4283 | 3,0133 | 149.985 |
24 Mai 2024 | 3,0571 | 0,10 | 3,50% | 2,8205 | 3,0896 | 2,7742 | 182.753 |
23 Mai 2024 | 2,9537 | -0,26 | -8,02% | 3,273 | 3,4735 | 2,7805 | 418.839 |
22 Mai 2024 | 3,2114 | 0,21 | 6,98% | 3,0523 | 3,2773 | 3,0017 | 42.214 |
21 Mai 2024 | 3,0017 | -0,13 | -4,04% | 3,1232 | 3,1605 | 2,9355 | 174.582 |
20 Mai 2024 | 3,1281 | -0,01 | -0,47% | 3,076 | 3,2217 | 3,0136 | 102.189 |
17 Mai 2024 | 3,1429 | 0,02 | 0,56% | 2,9769 | 3,2787 | 2,8713 | 294.838 |
16 Mai 2024 | 3,1254 | 0,48 | 18,36% | 2,8203 | 3,1425 | 2,7821 | 258.110 |
15 Mai 2024 | 2,6405 | 0,18 | 7,28% | 2,48 | 2,7056 | 2,4495 | 44.325 |
14 Mai 2024 | 2,4613 | 0,04 | 1,47% | 2,3513 | 2,4619 | 2,2432 | 95.081 |
13 Mai 2024 | 2,4257 | 0,01 | 0,45% | 2,41 | 2,4595 | 2,344 | 41.171 |
10 Mai 2024 | 2,4148 | -0,02 | -0,98% | 2,4199 | 2,6099 | 2,3707 | 97.268 |
09 Mai 2024 | 2,4387 | -0,01 | -0,40% | 2,4255 | 2,5468 | 2,3337 | 41.090 |
08 Mai 2024 | 2,4484 | -0,19 | -7,37% | 2,5538 | 2,5622 | 2,4173 | 44.113 |
07 Mai 2024 | 2,6432 | 0,38 | 17,01% | 2,5855 | 2,7385 | 2,4847 | 206.500 |
03 Mai 2024 | 2,259 | 0,18 | 8,43% | 2,1645 | 2,3107 | 2,1302 | 98.527 |
02 Mai 2024 | 2,0833 | 0,02 | 0,74% | 2,1137 | 2,3589 | 1,9468 | 281.928 |
01 Mai 2024 | 2,0681 | -0,88 | -29,96% | 2,2847 | 2,4574 | 2,0046 | 403.884 |
30 Abr 2024 | 2,9529 | 0,02 | 0,83% | 2,9826 | 3,0618 | 2,8686 | 160.703 |
29 Abr 2024 | 2,9284 | 0,11 | 3,96% | 2,8876 | 3,0306 | 2,667 | 371.115 |
26 Abr 2024 | 2,817 | 0,27 | 10,50% | 2,7872 | 2,847 | 2,5911 | 94.312 |
25 Abr 2024 | 2,5494 | 0,02 | 0,97% | 2,4068 | 2,5814 | 2,2623 | 136.694 |
24 Abr 2024 | 2,5248 | -0,03 | -1,09% | 2,6814 | 2,7855 | 2,4921 | 235.567 |
23 Abr 2024 | 2,5526 | 0,26 | 11,11% | 2,3628 | 2,5701 | 2,065 | 54.017 |
22 Abr 2024 | 2,2975 | -0,14 | -5,58% | 2,3287 | 2,4166 | 2,2257 | 46.804 |
19 Abr 2024 | 2,4333 | -0,31 | -11,24% | 2,6129 | 2,7255 | 2,4165 | 35.565 |
18 Abr 2024 | 2,7414 | -0,30 | -9,75% | 2,8282 | 2,8282 | 2,5781 | 122.336 |
17 Abr 2024 | 3,0376 | -0,24 | -7,43% | 3,1443 | 3,3189 | 3,0221 | 13.720 |
16 Abr 2024 | 3,2815 | 0,08 | 2,51% | 3,0566 | 3,2816 | 2,9944 | 49.861 |
15 Abr 2024 | 3,2012 | -0,08 | -2,35% | 3,2225 | 3,3033 | 2,9929 | 66.497 |
12 Abr 2024 | 3,2782 | -0,34 | -9,33% | 3,7106 | 3,7112 | 3,1355 | 48.228 |
11 Abr 2024 | 3,6155 | 0,09 | 2,56% | 3,4665 | 3,6919 | 3,3845 | 122.221 |
10 Abr 2024 | 3,5253 | -0,06 | -1,55% | 3,7229 | 3,7421 | 3,4137 | 113.185 |
09 Abr 2024 | 3,5807 | -0,09 | -2,42% | 3,69 | 3,7727 | 3,5024 | 45.312 |
08 Abr 2024 | 3,6695 | -0,09 | -2,40% | 3,706 | 3,8029 | 3,4737 | 66.643 |
05 Abr 2024 | 3,7597 | -0,54 | -12,65% | 3,5122 | 3,769 | 3,4136 | 114.216 |
04 Abr 2024 | 4,304 | -0,30 | -6,57% | 4,61 | 4,7669 | 4,2876 | 135.186 |
03 Abr 2024 | 4,6065 | 0,36 | 8,50% | 4,2624 | 4,6419 | 4,2286 | 91.891 |
02 Abr 2024 | 4,2454 | -0,44 | -9,33% | 4,7015 | 4,805 | 4,0939 | 117.305 |
28 Mar 2024 | 4,6823 | 0,28 | 6,44% | 4,4348 | 4,7681 | 4,4107 | 34.652 |