Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas AMEL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 16,466 | 0,02 | 0,12% | 16,414 | 16,466 | 16,408 | 382 |
| 16 Mai 2024 | 16,446 | 0,05 | 0,32% | 16,352 | 16,446 | 16,352 | 463 |
| 15 Mai 2024 | 16,394 | -0,09 | -0,53% | 16,466 | 16,572 | 16,276 | 3.167 |
| 14 Mai 2024 | 16,482 | 0,11 | 0,65% | 16,39 | 16,52 | 16,39 | 234 |
| 13 Mai 2024 | 16,376 | -0,25 | -1,52% | 16,426 | 16,58 | 16,376 | 348 |
| 10 Mai 2024 | 16,628 | 0,28 | 1,70% | 16,55 | 16,674 | 16,55 | 3.782 |
| 09 Mai 2024 | 16,35 | -0,08 | -0,47% | 16,59 | 16,59 | 16,35 | 314 |
| 08 Mai 2024 | 16,428 | -0,18 | -1,06% | 16,582 | 16,582 | 16,428 | 360 |
| 07 Mai 2024 | 16,604 | -0,13 | -0,79% | 16,572 | 16,608 | 16,518 | 3.361 |
| 06 Mai 2024 | 16,736 | 0,43 | 2,65% | 16,336 | 16,736 | 16,336 | 1.466 |
| 03 Mai 2024 | 16,304 | -0,04 | -0,24% | 16,412 | 16,412 | 16,284 | 967 |
| 02 Mai 2024 | 16,344 | 0,31 | 1,91% | 16,24 | 16,53 | 16,22 | 2.518 |
| 30 Abr 2024 | 16,038 | -0,47 | -2,86% | 16,428 | 16,428 | 16,038 | 1.392 |
| 29 Abr 2024 | 16,51 | 0,31 | 1,93% | 16,328 | 16,53 | 16,306 | 810 |
| 26 Abr 2024 | 16,198 | 0,34 | 2,12% | 15,94 | 16,394 | 15,94 | 713 |
| 25 Abr 2024 | 15,862 | -0,24 | -1,50% | 15,784 | 15,966 | 15,784 | 1.023 |
| 24 Abr 2024 | 16,104 | 0,14 | 0,88% | 16,204 | 16,212 | 16,086 | 2.260 |
| 23 Abr 2024 | 15,964 | 0,08 | 0,48% | 16,204 | 16,204 | 15,964 | 2.291 |
| 22 Abr 2024 | 15,888 | -0,08 | -0,48% | 15,904 | 16,054 | 15,888 | 1.047 |
| 19 Abr 2024 | 15,964 | 0,41 | 2,62% | 15,782 | 15,964 | 15,588 | 2.531 |
| 18 Abr 2024 | 15,556 | -0,30 | -1,87% | 15,90 | 15,90 | 15,542 | 944 |
| 17 Abr 2024 | 15,852 | -0,07 | -0,46% | 15,718 | 15,902 | 15,642 | 1.419 |
| 16 Abr 2024 | 15,926 | -0,24 | -1,48% | 16,162 | 16,162 | 15,75 | 5.699 |
| 15 Abr 2024 | 16,166 | -0,30 | -1,85% | 16,266 | 16,452 | 15,926 | 4.370 |
| 12 Abr 2024 | 16,47 | -0,03 | -0,19% | 16,642 | 16,646 | 16,47 | 591 |
| 11 Abr 2024 | 16,502 | -0,15 | -0,89% | 16,474 | 16,67 | 16,474 | 388 |
| 10 Abr 2024 | 16,65 | -0,25 | -1,50% | 16,788 | 16,788 | 16,454 | 483 |
| 09 Abr 2024 | 16,904 | 0,35 | 2,14% | 16,538 | 16,904 | 16,538 | 1.289 |
| 08 Abr 2024 | 16,55 | 0,05 | 0,32% | 16,41 | 16,744 | 16,41 | 2.649 |
| 05 Abr 2024 | 16,498 | -0,06 | -0,37% | 16,232 | 16,53 | 16,232 | 2.258 |
| 04 Abr 2024 | 16,56 | 0,29 | 1,79% | 16,428 | 16,798 | 16,426 | 2.016 |
| 03 Abr 2024 | 16,268 | -0,14 | -0,85% | 16,612 | 16,612 | 16,268 | 1.139 |
| 02 Abr 2024 | 16,408 | 0,00 | -0,01% | 16,502 | 16,586 | 16,408 | 3.362 |
| 28 Mar 2024 | 16,41 | -0,15 | -0,91% | 16,654 | 16,654 | 16,41 | 1.126 |
| 27 Mar 2024 | 16,56 | 0,20 | 1,23% | 16,422 | 16,562 | 16,368 | 3.677 |
| 26 Mar 2024 | 16,358 | 0,06 | 0,38% | 16,30 | 16,358 | 16,30 | 374 |
| 25 Mar 2024 | 16,296 | -0,13 | -0,77% | 16,476 | 16,476 | 16,276 | 1.485 |
| 22 Mar 2024 | 16,422 | -0,07 | -0,42% | 16,396 | 16,422 | 16,36 | 238 |
| 21 Mar 2024 | 16,492 | 0,26 | 1,60% | 16,366 | 16,532 | 16,366 | 1.085 |
| 20 Mar 2024 | 16,232 | 0,15 | 0,92% | 16,098 | 16,268 | 16,092 | 1.357 |
| 19 Mar 2024 | 16,084 | 0,08 | 0,47% | 16,086 | 16,104 | 16,078 | 4.929 |
| 18 Mar 2024 | 16,008 | -0,42 | -2,58% | 16,434 | 16,434 | 16,006 | 1.731 |
| 15 Mar 2024 | 16,432 | 0,14 | 0,86% | 16,162 | 16,432 | 16,162 | 2.226 |
| 14 Mar 2024 | 16,292 | -0,02 | -0,13% | 16,248 | 16,292 | 16,248 | 1.413 |
| 13 Mar 2024 | 16,314 | 0,35 | 2,22% | 16,188 | 16,314 | 16,088 | 1.151 |
| 12 Mar 2024 | 15,96 | 0,10 | 0,66% | 16,066 | 16,142 | 15,96 | 4.127 |
| 11 Mar 2024 | 15,856 | -0,24 | -1,47% | 15,804 | 16,044 | 15,804 | 3.988 |
| 08 Mar 2024 | 16,092 | -0,10 | -0,62% | 16,312 | 16,312 | 15,90 | 5.647 |
| 07 Mar 2024 | 16,192 | -0,10 | -0,61% | 16,234 | 16,31 | 16,192 | 2.342 |
| 06 Mar 2024 | 16,292 | 0,02 | 0,12% | 16,192 | 16,292 | 16,192 | 190 |
| 05 Mar 2024 | 16,272 | -0,01 | -0,06% | 16,258 | 16,278 | 16,208 | 7.475 |
| 04 Mar 2024 | 16,282 | -0,20 | -1,23% | 16,492 | 16,492 | 16,282 | 1.061 |
| 01 Mar 2024 | 16,484 | 0,21 | 1,28% | 16,288 | 16,632 | 16,288 | 5.751 |
| 29 Fev 2024 | 16,276 | -0,30 | -1,79% | 16,26 | 16,44 | 16,254 | 3.148 |
| 28 Fev 2024 | 16,572 | -0,11 | -0,67% | 16,63 | 16,638 | 16,492 | 1.163 |
| 27 Fev 2024 | 16,684 | 0,27 | 1,67% | 16,398 | 16,684 | 16,398 | 3.696 |
| 26 Fev 2024 | 16,41 | -0,09 | -0,55% | 16,50 | 16,50 | 16,304 | 2.596 |
| 23 Fev 2024 | 16,50 | -0,20 | -1,20% | 16,724 | 16,724 | 16,398 | 4.864 |
| 22 Fev 2024 | 16,70 | 0,15 | 0,89% | 16,708 | 16,766 | 16,70 | 1.166 |
| 21 Fev 2024 | 16,552 | -0,17 | -0,99% | 16,582 | 16,694 | 16,552 | 238 |
| 20 Fev 2024 | 16,718 | 0,25 | 1,49% | 16,68 | 16,718 | 16,582 | 4.243 |
| 19 Fev 2024 | 16,472 | -0,05 | -0,31% | 16,568 | 16,63 | 16,472 | 1.628 |
