Cotações Históricas AMDS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 2,3863 | 0,09 | 4,10% | 2,2965 | 2,5485 | 2,1277 | 1.573 |
28 Jun 2024 | 2,2923 | -0,07 | -2,77% | 2,3515 | 2,4818 | 2,0353 | 1.346 |
27 Jun 2024 | 2,3575 | -0,02 | -0,81% | 2,3175 | 2,4408 | 2,1698 | 3.358 |
26 Jun 2024 | 2,3768 | 0,04 | 1,66% | 2,3715 | 2,379 | 2,3663 | 3.353 |
25 Jun 2024 | 2,338 | 0,04 | 1,52% | 2,338 | 2,338 | 2,338 | 0 |
24 Jun 2024 | 2,303 | -0,01 | -0,54% | 2,303 | 2,303 | 2,303 | 2 |
21 Jun 2024 | 2,3155 | 0,04 | 1,61% | 2,3155 | 2,3155 | 2,3155 | 1 |
20 Jun 2024 | 2,2788 | -0,16 | -6,72% | 2,2788 | 2,2788 | 2,2788 | 24 |
19 Jun 2024 | 2,443 | 0,02 | 1,02% | 2,443 | 2,505 | 2,3898 | 1.350 |
18 Jun 2024 | 2,4183 | 0,03 | 1,34% | 2,4183 | 2,4183 | 2,4183 | 65 |
17 Jun 2024 | 2,3863 | 0,04 | 1,76% | 2,3863 | 2,3863 | 2,3863 | 106 |
14 Jun 2024 | 2,345 | -0,01 | -0,50% | 2,345 | 2,345 | 2,345 | 0 |
13 Jun 2024 | 2,3568 | 0,05 | 2,11% | 2,3568 | 2,3568 | 2,3568 | 5 |
12 Jun 2024 | 2,308 | -0,04 | -1,85% | 2,308 | 2,308 | 2,308 | 15 |
11 Jun 2024 | 2,3515 | 0,06 | 2,71% | 2,3515 | 2,3515 | 2,3515 | 10 |
10 Jun 2024 | 2,2895 | 0,06 | 2,51% | 2,281 | 2,4853 | 2,1133 | 1.484 |
07 Jun 2024 | 2,2335 | 0,00 | -0,06% | 2,2335 | 2,2335 | 2,2335 | 29 |
06 Jun 2024 | 2,2348 | -0,01 | -0,56% | 2,2348 | 2,2348 | 2,2348 | 10 |
05 Jun 2024 | 2,2473 | -0,08 | -3,42% | 2,2473 | 2,2473 | 2,2473 | 0 |
04 Jun 2024 | 2,3268 | 0,05 | 2,27% | 2,3268 | 2,3268 | 2,3268 | 0 |
03 Jun 2024 | 2,275 | -0,03 | -1,15% | 2,2075 | 2,4223 | 2,0055 | 2.900 |
31 Mai 2024 | 2,3015 | 0,04 | 1,65% | 2,3015 | 2,3015 | 2,3015 | 12 |
30 Mai 2024 | 2,2643 | 0,02 | 0,88% | 2,2643 | 2,2643 | 2,2643 | 0 |
29 Mai 2024 | 2,2445 | 0,10 | 4,61% | 2,256 | 2,2928 | 2,2445 | 2.740 |
28 Mai 2024 | 2,1455 | -0,12 | -5,12% | 2,1455 | 2,1455 | 2,1455 | 0 |
24 Mai 2024 | 2,2613 | -0,04 | -1,61% | 2,2613 | 2,2613 | 2,2613 | 16 |
23 Mai 2024 | 2,2983 | 0,07 | 3,03% | 2,185 | 2,4335 | 1,991 | 1.457 |
22 Mai 2024 | 2,2308 | -0,05 | -2,31% | 2,2308 | 2,2308 | 2,2308 | 0 |
21 Mai 2024 | 2,2835 | 0,03 | 1,43% | 2,2835 | 2,2835 | 2,2835 | 0 |
20 Mai 2024 | 2,2513 | 0,01 | 0,24% | 2,2513 | 2,2513 | 2,2513 | 0 |
17 Mai 2024 | 2,2458 | 0,00 | 0,03% | 2,2458 | 2,2458 | 2,2458 | 0 |
16 Mai 2024 | 2,245 | -0,18 | -7,24% | 2,336 | 2,5363 | 2,133 | 1.870 |
15 Mai 2024 | 2,4202 | -0,03 | -1,21% | 2,4202 | 2,4202 | 2,4202 | 0 |
14 Mai 2024 | 2,45 | -0,01 | -0,51% | 2,45 | 2,45 | 2,45 | 0 |
13 Mai 2024 | 2,4625 | -0,01 | -0,23% | 2,4625 | 2,4625 | 2,4625 | 0 |
10 Mai 2024 | 2,4683 | 0,01 | 0,42% | 2,4683 | 2,4683 | 2,4683 | 0 |
09 Mai 2024 | 2,458 | 0,00 | 0,12% | 2,458 | 2,458 | 2,458 | 0 |
08 Mai 2024 | 2,455 | 0,06 | 2,52% | 2,455 | 2,455 | 2,455 | 0 |
07 Mai 2024 | 2,3948 | -0,14 | -5,43% | 2,3948 | 2,3948 | 2,3948 | 0 |
03 Mai 2024 | 2,5323 | -0,07 | -2,78% | 2,5323 | 2,5323 | 2,5323 | 0 |
02 Mai 2024 | 2,6048 | 0,00 | -0,04% | 2,661 | 2,661 | 2,5965 | 342 |
01 Mai 2024 | 2,6058 | 0,25 | 10,47% | 2,549 | 2,9218 | 2,2195 | 2.463 |
30 Abr 2024 | 2,3588 | -0,01 | -0,35% | 2,3588 | 2,3588 | 2,3588 | 0 |
29 Abr 2024 | 2,367 | -0,03 | -1,27% | 2,367 | 2,367 | 2,367 | 0 |
26 Abr 2024 | 2,3975 | -0,09 | -3,45% | 2,3975 | 2,3975 | 2,3975 | 0 |
25 Abr 2024 | 2,4833 | -0,01 | -0,35% | 2,4833 | 2,4833 | 2,4833 | 0 |
24 Abr 2024 | 2,492 | 0,01 | 0,40% | 2,492 | 2,492 | 2,492 | 0 |
23 Abr 2024 | 2,482 | -0,09 | -3,56% | 2,4945 | 2,5103 | 2,4738 | 207 |
22 Abr 2024 | 2,5738 | 0,04 | 1,52% | 2,5625 | 2,6265 | 2,221 | 177 |
19 Abr 2024 | 2,5353 | 0,09 | 3,80% | 2,48 | 2,8323 | 2,1643 | 410 |
18 Abr 2024 | 2,4425 | 0,07 | 2,78% | 2,4425 | 2,4425 | 2,4425 | 0 |
17 Abr 2024 | 2,3765 | 0,06 | 2,65% | 2,3765 | 2,3765 | 2,3765 | 0 |
16 Abr 2024 | 2,3152 | -0,02 | -1,00% | 2,3255 | 2,348 | 2,3152 | 43 |
15 Abr 2024 | 2,3388 | 0,02 | 0,68% | 2,3388 | 2,3388 | 2,3388 | 0 |
12 Abr 2024 | 2,323 | 0,07 | 2,97% | 2,323 | 2,323 | 2,323 | 0 |
11 Abr 2024 | 2,256 | -0,02 | -0,87% | 2,2865 | 2,5865 | 1,9805 | 1.232 |
10 Abr 2024 | 2,2758 | 0,01 | 0,46% | 2,2758 | 2,2758 | 2,2758 | 0 |
09 Abr 2024 | 2,2653 | 0,02 | 0,79% | 2,2653 | 2,2653 | 2,2653 | 0 |
08 Abr 2024 | 2,2475 | 0,02 | 0,94% | 2,2475 | 2,2475 | 2,2475 | 0 |
05 Abr 2024 | 2,2265 | 0,06 | 2,77% | 2,281 | 2,5775 | 1,988 | 1.410 |
04 Abr 2024 | 2,1665 | 0,05 | 2,24% | 2,1665 | 2,1665 | 2,1665 | 0 |
03 Abr 2024 | 2,119 | -0,06 | -2,55% | 2,119 | 2,119 | 2,119 | 0 |