CoinXview PortfólioApp
PT
Moeda: 1.238Corretoras: 22Capitalização: $2,51T −1,57%Vol. 24h: $29,60BDominância: BTC 59,1% ETH 10,0%Gas ETH: 0,05 gweiMedo e Ganância: 30/100

Histórico de preços de AMC Entertainment Holdings (bStocks) (AMCB)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de AMCB. Mostrando os últimos 365 dias.

Retornos mensais AMCB

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026—————————+1,3%+10%—+12%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
10/11/2026$3,37$3,40$3,26 $3,37$10,25K+0.00%
09/11/2026$3,13$3,44$3,11 $3,37$23,53K+7.67%
08/11/2026$3,12$3,14$3,11 $3,13$4,47K+0.32%
07/11/2026$3,13$3,14$3,12 $3,12$4,83K-0.32%
06/11/2026$3,09$3,17$3,06 $3,12$44,77K+0.97%
05/11/2026$3,41$3,76$3,07 $3,08$98,76K-9.68%
04/11/2026$3,28$3,56$3,21 $3,42$188,91K+4.27%
03/11/2026$3,20$3,34$3,16 $3,29$46,13K+2.81%
02/11/2026$3,05$3,25$3,04 $3,21$26,71K+5.25%
01/11/2026$3,06$3,07$3,05 $3,06$4,72K+0.00%
31/10/2026$3,07$3,07$3,04 $3,06$2,79K-0.33%
30/10/2026$3,03$3,09$2,95 $3,06$27,93K+0.99%
29/10/2026$2,97$3,11$2,95 $3,03$26,87K+2.02%
28/10/2026$3,00$3,02$2,90 $2,98$10,92K-0.67%
27/10/2026$2,91$3,01$2,88 $3,00$10,31K+3.09%
26/10/2026$2,87$2,95$2,85 $2,90$12,11K+1.05%
25/10/2026$2,87$2,89$2,86 $2,86$5,29K-0.35%
24/10/2026$2,89$2,91$2,87 $2,87$12,17K-0.69%
23/10/2026$2,95$2,98$2,87 $2,90$10,60K-1.69%
22/10/2026$3,03$3,08$2,94 $2,95$20,89K-2.64%
21/10/2026$3,05$3,09$3,02 $3,02$15,99K-0.98%
20/10/2026$2,98$3,07$2,93 $3,05$28,29K+2.35%
19/10/2026$2,89$3,05$2,88 $2,98$34,62K+3.11%
18/10/2026$2,88$2,90$2,87 $2,88$6,88K+0.00%
17/10/2026$2,89$2,90$2,87 $2,88$3,96K-0.35%
16/10/2026$3,00$3,04$2,82 $2,89$33,77K-3.67%
15/10/2026$2,89$3,05$2,82 $3,00$52,91K+3.81%
14/10/2026$3,07$3,11$2,86 $2,89$43,82K-5.86%
13/10/2026$2,99$3,19$2,90 $3,06$163,31K+2.34%
12/10/2026$2,96$3,05$2,90 $2,98$161,59K+0.68%
11/10/2026$2,96$2,98$2,95 $2,97$10,17K+0.34%
10/10/2026$2,97$2,98$2,95 $2,96$8,78K-0.34%
09/10/2026$2,88$3,00$2,86 $2,97$92,72K+3.13%
08/10/2026$2,87$2,96$2,78 $2,87$190,72K+0.00%
07/10/2026$2,94$2,96$2,84 $2,88$89,42K-2.04%
06/10/2026$2,81$2,95$2,79 $2,94$124,00K+4.63%
05/10/2026$2,78$2,87$2,70 $2,81$147,48K+1.08%
04/10/2026$2,79$2,81$2,78 $2,79$30,45K+0.00%
03/10/2026$2,77$2,80$2,76 $2,78$25,92K+0.36%
02/10/2026$2,78$2,88$2,72 $2,78$146,04K+0.00%
01/10/2026$3,02$3,03$2,72 $2,77$138,09K-8.28%
30/09/2026$3,08$3,14$3,00 $3,02$86,18K-1.95%
29/09/2026$3,26$3,33$2,95 $3,07$177,62K-5.83%
28/09/2026$2,93$3,41$2,90 $3,27$237,10K+11.60%
27/09/2026$2,93$2,94$2,91 $2,92$11,52K-0.34%
26/09/2026$2,93$2,94$2,92 $2,94$12,23K+0.34%
25/09/2026$2,88$2,94$2,84 $2,93$60,32K+1.74%
24/09/2026$2,87$2,91$2,70 $2,88$98,45K+0.35%
23/09/2026$2,97$3,00$2,84 $2,88$584,23K-3.03%
Todas as seções