InvestB3
← InícioComparar

AMGN34

AMGEN

R$ 80,23
+0,87% no dia

No mês

+0,60%

No ano

+21,63%

12 meses

+46,75%

Desde 01/2014

-72,56%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (216)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 80,11R$ 80,11R$ 80,23R$ 80,23+0,87%1.239
02/09/2026R$ 79,54R$ 79,54R$ 79,54R$ 79,540,00%1
01/09/2026R$ 79,54R$ 79,54R$ 79,54R$ 79,54-0,26%4
31/08/2026R$ 79,60R$ 79,60R$ 79,90R$ 79,75-0,80%116
28/08/2026R$ 79,69R$ 79,69R$ 80,39R$ 80,39-1,14%12
26/08/2026R$ 81,21R$ 81,20R$ 81,51R$ 81,32-0,05%75
25/08/2026R$ 81,68R$ 81,36R$ 81,68R$ 81,36+0,82%443
21/08/2026R$ 79,59R$ 79,59R$ 81,10R$ 80,70+2,40%142
20/08/2026R$ 82,26R$ 70,01R$ 82,26R$ 78,81-3,23%307
19/08/2026R$ 79,10R$ 79,10R$ 83,38R$ 81,44+2,96%97
18/08/2026R$ 78,66R$ 78,66R$ 79,27R$ 79,10+1,92%102
17/08/2026R$ 77,42R$ 77,35R$ 77,61R$ 77,61+0,21%38
14/08/2026R$ 77,06R$ 76,87R$ 77,45R$ 77,45+0,51%117
13/08/2026R$ 77,20R$ 77,06R$ 77,45R$ 77,06+0,01%370
12/08/2026R$ 76,72R$ 76,72R$ 77,33R$ 77,05+0,44%28
11/08/2026R$ 75,72R$ 75,72R$ 76,71R$ 76,71+1,31%3
10/08/2026R$ 74,22R$ 74,22R$ 75,72R$ 75,72+2,02%11
07/08/2026R$ 73,82R$ 73,82R$ 74,22R$ 74,22+0,54%50
06/08/2026R$ 74,82R$ 73,38R$ 75,26R$ 73,82-0,05%80
05/08/2026R$ 74,21R$ 73,86R$ 74,30R$ 73,86+4,32%292
04/08/2026R$ 70,56R$ 70,56R$ 70,80R$ 70,80+2,80%21
03/08/2026R$ 69,89R$ 68,67R$ 69,89R$ 68,87-1,46%55
31/07/2026R$ 70,00R$ 69,89R$ 70,07R$ 69,89-2,73%28
29/07/2026R$ 71,85R$ 71,85R$ 71,85R$ 71,85+0,67%45
28/07/2026R$ 69,37R$ 69,37R$ 71,75R$ 71,37+2,88%1.059
27/07/2026R$ 68,26R$ 68,26R$ 69,37R$ 69,37+1,63%51
24/07/2026R$ 68,18R$ 68,18R$ 68,26R$ 68,26+2,43%311
23/07/2026R$ 66,64R$ 66,64R$ 66,64R$ 66,640,00%1
22/07/2026R$ 66,64R$ 66,64R$ 66,64R$ 66,64+0,45%15
21/07/2026R$ 65,14R$ 65,14R$ 66,34R$ 66,34-0,20%9
20/07/2026R$ 66,47R$ 66,47R$ 66,47R$ 66,47-0,34%112
17/07/2026R$ 67,83R$ 66,64R$ 67,83R$ 66,70-0,76%102
16/07/2026R$ 67,01R$ 67,01R$ 67,21R$ 67,21+3,54%200
15/07/2026R$ 64,60R$ 64,60R$ 64,91R$ 64,91+0,67%335
14/07/2026R$ 64,19R$ 64,19R$ 64,48R$ 64,48-2,57%2.997
13/07/2026R$ 66,18R$ 66,18R$ 66,18R$ 66,180,00%3
10/07/2026R$ 66,05R$ 66,05R$ 66,18R$ 66,18-0,36%1.000
09/07/2026R$ 66,25R$ 66,25R$ 67,07R$ 66,42-1,76%6
08/07/2026R$ 67,61R$ 67,61R$ 67,61R$ 67,61-0,01%218
07/07/2026R$ 67,51R$ 67,51R$ 67,62R$ 67,62+0,16%702
06/07/2026R$ 67,25R$ 67,25R$ 67,51R$ 67,51-3,24%960
03/07/2026R$ 69,10R$ 69,10R$ 69,77R$ 69,77+0,97%31
02/07/2026R$ 68,42R$ 68,42R$ 69,10R$ 69,10+4,19%1.015
29/06/2026R$ 65,66R$ 65,66R$ 66,78R$ 66,32+0,15%1.728
26/06/2026R$ 65,87R$ 65,87R$ 66,73R$ 66,22+0,53%522
25/06/2026R$ 65,34R$ 65,34R$ 65,87R$ 65,87+0,81%1.531
24/06/2026R$ 64,26R$ 64,26R$ 65,52R$ 65,34+1,59%1.306
23/06/2026R$ 64,14R$ 64,14R$ 64,32R$ 64,32+1,71%244
22/06/2026R$ 63,12R$ 63,12R$ 63,35R$ 63,24+1,53%33
18/06/2026R$ 62,81R$ 62,29R$ 62,81R$ 62,29-1,50%71
17/06/2026R$ 63,24R$ 63,24R$ 63,24R$ 63,240,00%1
16/06/2026R$ 63,49R$ 63,22R$ 63,75R$ 63,24-0,68%107
15/06/2026R$ 63,67R$ 63,67R$ 64,42R$ 63,67-0,69%150
12/06/2026R$ 65,14R$ 64,02R$ 65,14R$ 64,11+0,03%13
11/06/2026R$ 64,09R$ 64,09R$ 64,09R$ 64,090,00%1
10/06/2026R$ 64,06R$ 64,06R$ 64,09R$ 64,09-0,06%6
09/06/2026R$ 63,74R$ 63,74R$ 64,13R$ 64,13+0,36%24
08/06/2026R$ 64,37R$ 63,87R$ 64,37R$ 63,90-1,81%3.145
05/06/2026R$ 65,08R$ 65,08R$ 65,08R$ 65,08+6,43%1
03/06/2026R$ 61,08R$ 61,08R$ 61,15R$ 61,15+4,53%7
02/06/2026R$ 57,72R$ 57,72R$ 58,50R$ 58,50-0,68%80
01/06/2026R$ 60,17R$ 58,90R$ 60,17R$ 58,90-2,81%5
29/05/2026R$ 60,60R$ 60,60R$ 60,60R$ 60,60+0,28%2
28/05/2026R$ 60,13R$ 60,13R$ 60,48R$ 60,43-1,76%7
27/05/2026R$ 61,18R$ 61,18R$ 61,51R$ 61,51+1,94%226
26/05/2026R$ 60,82R$ 60,34R$ 60,82R$ 60,34-1,66%127
25/05/2026R$ 60,16R$ 60,16R$ 61,36R$ 61,36+1,09%21
22/05/2026R$ 61,01R$ 60,70R$ 61,15R$ 60,70+2,17%1.413
20/05/2026R$ 59,41R$ 59,41R$ 59,41R$ 59,41+0,22%1.729
19/05/2026R$ 58,25R$ 58,25R$ 59,50R$ 59,28+2,58%22
18/05/2026R$ 57,89R$ 57,79R$ 58,19R$ 57,79-2,18%96
15/05/2026R$ 60,00R$ 59,08R$ 60,28R$ 59,08+11,87%2.441
14/05/2026R$ 52,81R$ 52,81R$ 52,81R$ 52,81-9,59%1
13/05/2026R$ 58,45R$ 57,82R$ 58,45R$ 58,410,00%10
12/05/2026R$ 58,47R$ 58,41R$ 58,47R$ 58,41+1,81%4
11/05/2026R$ 57,88R$ 57,37R$ 57,88R$ 57,37-0,88%98
08/05/2026R$ 57,82R$ 57,82R$ 57,88R$ 57,88+0,10%69
07/05/2026R$ 58,68R$ 57,82R$ 58,68R$ 57,82-0,46%11
06/05/2026R$ 58,09R$ 58,09R$ 58,09R$ 58,09+1,63%283
05/05/2026R$ 57,34R$ 57,16R$ 57,34R$ 57,16-0,26%4
04/05/2026R$ 58,41R$ 57,11R$ 58,41R$ 57,31-6,66%6.194
30/04/2026R$ 61,51R$ 61,40R$ 61,51R$ 61,40+1,57%1.644
29/04/2026R$ 59,77R$ 59,77R$ 60,47R$ 60,45+0,28%265
28/04/2026R$ 60,86R$ 60,13R$ 61,14R$ 60,28-2,92%3.756
24/04/2026R$ 61,50R$ 61,50R$ 62,09R$ 62,09-0,67%102
20/04/2026R$ 62,51R$ 62,51R$ 62,51R$ 62,51+0,45%133
16/04/2026R$ 61,64R$ 61,63R$ 62,23R$ 62,23+0,48%600
15/04/2026R$ 61,99R$ 61,74R$ 61,99R$ 61,93-0,71%77
14/04/2026R$ 62,21R$ 62,21R$ 62,37R$ 62,37+0,26%19
13/04/2026R$ 62,82R$ 62,00R$ 62,87R$ 62,21-0,97%746
10/04/2026R$ 62,82R$ 62,82R$ 62,82R$ 62,82-2,56%200
09/04/2026R$ 63,65R$ 63,65R$ 64,47R$ 64,47+1,29%131
08/04/2026R$ 63,55R$ 63,55R$ 63,65R$ 63,65+1,45%40
07/04/2026R$ 62,74R$ 62,74R$ 62,74R$ 62,74-0,11%37
06/04/2026R$ 64,04R$ 62,81R$ 64,04R$ 62,81-1,92%420
02/04/2026R$ 64,19R$ 64,04R$ 64,19R$ 64,04+0,47%24
01/04/2026R$ 63,74R$ 63,74R$ 63,74R$ 63,74-2,01%1
31/03/2026R$ 65,67R$ 64,97R$ 65,67R$ 65,05-0,94%3.031
30/03/2026R$ 65,67R$ 65,67R$ 65,67R$ 65,67-0,88%50
27/03/2026R$ 66,25R$ 66,25R$ 66,25R$ 66,25+0,44%46
26/03/2026R$ 65,96R$ 65,96R$ 65,96R$ 65,96-0,05%400
25/03/2026R$ 66,57R$ 65,99R$ 66,57R$ 65,99+0,79%326
23/03/2026R$ 65,47R$ 65,47R$ 65,47R$ 65,47-0,02%114
19/03/2026R$ 65,48R$ 65,48R$ 65,48R$ 65,480,00%3
18/03/2026R$ 67,75R$ 65,48R$ 67,75R$ 65,48-2,37%451
17/03/2026R$ 67,07R$ 67,07R$ 67,07R$ 67,07-2,00%322
16/03/2026R$ 69,29R$ 68,44R$ 69,29R$ 68,44-1,62%12
13/03/2026R$ 69,57R$ 69,57R$ 69,57R$ 69,57+0,43%2
12/03/2026R$ 68,80R$ 68,80R$ 69,27R$ 69,27-0,17%1.750
11/03/2026R$ 69,39R$ 69,39R$ 69,39R$ 69,39-0,60%31
09/03/2026R$ 69,09R$ 69,09R$ 69,81R$ 69,81+1,04%3.467
06/03/2026R$ 68,96R$ 68,94R$ 69,09R$ 69,09+0,38%106
05/03/2026R$ 68,83R$ 68,83R$ 68,83R$ 68,83-2,67%106
04/03/2026R$ 70,00R$ 69,63R$ 70,72R$ 70,72-0,69%114
03/03/2026R$ 69,58R$ 69,58R$ 71,47R$ 71,21+0,30%226
02/03/2026R$ 71,00R$ 71,00R$ 71,00R$ 71,00+0,42%2
27/02/2026R$ 70,83R$ 70,70R$ 70,83R$ 70,70+1,71%5
26/02/2026R$ 70,45R$ 69,51R$ 70,45R$ 69,51-1,04%2.159
25/02/2026R$ 70,27R$ 70,09R$ 70,27R$ 70,24-0,31%3.398
24/02/2026R$ 70,31R$ 70,07R$ 70,46R$ 70,46+1,67%982
20/02/2026R$ 69,10R$ 69,10R$ 69,30R$ 69,30-1,20%25
19/02/2026R$ 70,48R$ 70,14R$ 70,48R$ 70,14-0,83%118
18/02/2026R$ 70,73R$ 70,73R$ 70,73R$ 70,73+2,85%15
13/02/2026R$ 68,77R$ 68,77R$ 68,77R$ 68,77+0,63%980
12/02/2026R$ 67,95R$ 67,00R$ 68,50R$ 68,34-12,52%1.020
11/02/2026R$ 67,94R$ 67,94R$ 78,13R$ 78,12+15,56%23
10/02/2026R$ 68,47R$ 67,60R$ 68,47R$ 67,60-3,43%1.427
09/02/2026R$ 71,30R$ 69,62R$ 71,30R$ 70,00-0,10%184
06/02/2026R$ 68,68R$ 68,68R$ 70,07R$ 70,07+2,02%69
05/02/2026R$ 68,46R$ 68,27R$ 69,88R$ 68,68+0,32%1.224
04/02/2026R$ 64,69R$ 62,58R$ 69,21R$ 68,46+6,90%4.395
03/02/2026R$ 64,04R$ 64,04R$ 64,04R$ 64,04-0,64%4.817
02/02/2026R$ 64,07R$ 64,07R$ 64,91R$ 64,45+0,59%1.269
31/01/2026R$ 63,89R$ 63,89R$ 64,07R$ 64,07-0,96%15
29/01/2026R$ 64,69R$ 64,69R$ 64,69R$ 64,69-2,22%1
28/01/2026R$ 64,92R$ 63,56R$ 66,16R$ 66,16+1,86%533
27/01/2026R$ 66,13R$ 64,95R$ 66,13R$ 64,95-1,46%11
26/01/2026R$ 65,50R$ 65,50R$ 65,91R$ 65,91+1,17%320
23/01/2026R$ 65,16R$ 64,79R$ 65,16R$ 65,15-1,27%317
22/01/2026R$ 65,75R$ 65,40R$ 66,37R$ 65,99+1,38%91
21/01/2026R$ 64,68R$ 64,27R$ 65,24R$ 65,09+2,39%119
20/01/2026R$ 63,08R$ 62,20R$ 63,57R$ 63,57+0,78%4.180
15/01/2026R$ 63,18R$ 63,08R$ 63,18R$ 63,08+0,02%15
14/01/2026R$ 61,87R$ 61,87R$ 63,07R$ 63,07+0,43%1.762
13/01/2026R$ 62,80R$ 62,80R$ 62,80R$ 62,80+0,64%1
12/01/2026R$ 62,88R$ 62,40R$ 62,88R$ 62,40-0,86%2.740
09/01/2026R$ 63,24R$ 62,94R$ 63,24R$ 62,94-1,50%38
08/01/2026R$ 65,24R$ 63,90R$ 65,31R$ 63,90+1,04%20
06/01/2026R$ 61,87R$ 61,75R$ 63,24R$ 63,24+2,21%130
05/01/2026R$ 62,99R$ 61,56R$ 62,99R$ 61,87+27,83%230
03/01/2026R$ 65,94R$ 48,40R$ 65,94R$ 48,40-26,62%415
29/12/2025R$ 65,82R$ 65,82R$ 65,96R$ 65,96+0,21%33
26/12/2025R$ 66,07R$ 65,55R$ 66,07R$ 65,82-0,38%613
23/12/2025R$ 66,07R$ 66,07R$ 66,07R$ 66,07-0,05%1
22/12/2025R$ 66,10R$ 66,10R$ 66,10R$ 66,10+1,94%351
19/12/2025R$ 65,02R$ 64,84R$ 65,02R$ 64,84+1,46%82
18/12/2025R$ 64,44R$ 63,91R$ 64,44R$ 63,91-0,31%32
17/12/2025R$ 64,60R$ 64,11R$ 64,60R$ 64,11+0,23%140
16/12/2025R$ 62,94R$ 62,94R$ 63,96R$ 63,96+1,90%20
15/12/2025R$ 61,80R$ 61,80R$ 62,77R$ 62,77+2,07%3.811
11/12/2025R$ 61,50R$ 61,50R$ 61,50R$ 61,50-1,09%7
08/12/2025R$ 62,58R$ 62,18R$ 62,58R$ 62,18-3,27%41
06/12/2025R$ 64,50R$ 63,80R$ 64,55R$ 64,28-0,62%138
04/12/2025R$ 65,20R$ 64,68R$ 65,20R$ 64,68-1,30%55
03/12/2025R$ 65,73R$ 65,53R$ 65,73R$ 65,53+1,96%72
02/12/2025R$ 64,52R$ 64,27R$ 64,52R$ 64,27-0,39%29
01/12/2025R$ 65,21R$ 64,52R$ 65,21R$ 64,52-1,89%141
29/11/2025R$ 65,65R$ 65,65R$ 65,76R$ 65,76+0,09%48
26/11/2025R$ 65,57R$ 65,57R$ 65,70R$ 65,70+0,57%5.245
25/11/2025R$ 65,75R$ 65,33R$ 65,75R$ 65,33+1,29%72
24/11/2025R$ 66,46R$ 64,50R$ 66,46R$ 64,50-1,98%25
21/11/2025R$ 64,90R$ 64,40R$ 65,80R$ 65,80+1,54%69
19/11/2025R$ 65,00R$ 64,80R$ 65,27R$ 64,80-0,98%41.021
18/11/2025R$ 65,75R$ 64,08R$ 65,75R$ 65,44+0,74%88
17/11/2025R$ 64,96R$ 64,96R$ 64,96R$ 64,96+1,75%18
14/11/2025R$ 63,96R$ 63,84R$ 64,00R$ 63,84+0,30%37
12/11/2025R$ 63,55R$ 63,55R$ 63,65R$ 63,65+0,82%6.203
11/11/2025R$ 61,72R$ 61,72R$ 63,13R$ 63,13+3,34%4.474
10/11/2025R$ 61,73R$ 60,91R$ 61,73R$ 61,09+1,26%196
06/11/2025R$ 60,96R$ 59,72R$ 60,96R$ 60,33-1,71%537
05/11/2025R$ 60,00R$ 59,71R$ 61,69R$ 61,38+9,14%842
03/11/2025R$ 56,64R$ 56,24R$ 57,42R$ 56,24-1,95%3.216
31/10/2025R$ 57,32R$ 57,32R$ 57,36R$ 57,36+2,65%1.370
30/10/2025R$ 55,88R$ 55,88R$ 55,88R$ 55,88-0,30%93
29/10/2025R$ 55,21R$ 55,21R$ 56,05R$ 56,05+1,06%33
28/10/2025R$ 55,75R$ 55,46R$ 55,75R$ 55,46-3,24%204
27/10/2025R$ 57,32R$ 57,32R$ 57,32R$ 57,32-1,31%6
22/10/2025R$ 58,11R$ 58,08R$ 58,20R$ 58,08+0,10%12
21/10/2025R$ 57,79R$ 57,79R$ 58,02R$ 58,02+0,33%2
20/10/2025R$ 57,66R$ 57,66R$ 57,83R$ 57,83+0,23%138
16/10/2025R$ 57,70R$ 57,70R$ 57,70R$ 57,700,00%1
15/10/2025R$ 57,49R$ 57,49R$ 57,79R$ 57,70+1,33%13
13/10/2025R$ 57,45R$ 56,94R$ 57,57R$ 56,94+0,09%14
10/10/2025R$ 57,23R$ 56,89R$ 58,23R$ 56,89+0,21%283
09/10/2025R$ 56,61R$ 56,61R$ 56,77R$ 56,77+2,27%2
07/10/2025R$ 55,51R$ 55,51R$ 55,51R$ 55,51-0,52%2
06/10/2025R$ 56,69R$ 55,80R$ 56,69R$ 55,80-2,38%65
03/10/2025R$ 56,88R$ 56,88R$ 57,16R$ 57,16+0,60%39
02/10/2025R$ 56,82R$ 56,82R$ 56,82R$ 56,82-0,11%5
01/10/2025R$ 55,72R$ 55,60R$ 57,36R$ 56,88+9,28%2.495
30/09/2025R$ 52,05R$ 52,05R$ 52,05R$ 52,050,00%28
29/09/2025R$ 51,63R$ 51,63R$ 52,05R$ 52,05+0,29%3
26/09/2025R$ 51,90R$ 51,90R$ 51,90R$ 51,900,00%1
25/09/2025R$ 51,97R$ 51,90R$ 52,10R$ 51,90-2,15%252
24/09/2025R$ 54,40R$ 53,04R$ 54,40R$ 53,04-1,60%112
23/09/2025R$ 53,90R$ 53,90R$ 53,90R$ 53,900,00%1
20/09/2025R$ 54,40R$ 53,90R$ 54,40R$ 53,90+3,67%101
18/09/2025R$ 52,25R$ 51,99R$ 52,25R$ 51,99-0,50%2
17/09/2025R$ 52,42R$ 51,90R$ 52,42R$ 52,25+0,67%154
16/09/2025R$ 52,05R$ 51,90R$ 52,65R$ 51,90-0,29%27
15/09/2025R$ 52,62R$ 51,97R$ 52,62R$ 52,05-1,70%463
12/09/2025R$ 53,30R$ 52,95R$ 53,35R$ 52,95-2,84%53
11/09/2025R$ 53,84R$ 53,84R$ 54,50R$ 54,50+1,11%7
10/09/2025R$ 54,49R$ 53,25R$ 54,49R$ 53,90-1,08%697
09/09/2025R$ 54,50R$ 54,49R$ 54,70R$ 54,49+0,65%4.704
08/09/2025R$ 54,67R$ 53,96R$ 54,67R$ 54,14-0,97%1.217

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,9421 / cota · yield 1,17%
TipoValor / cotaData-comPagamento
DividendoR$ 0,309119/08/202617/09/2026
DividendoR$ 0,314713/05/202611/06/2026
DividendoR$ 0,317411/02/202612/03/2026
DividendoR$ 0,3118/11/202518/12/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.