InvestB3
← InícioComparar

CBEE3

AMPLA ENERGIA E SERVICOS S.A.

R$ 8,82
+0,11% no dia

No mês

+0,11%

No ano

-11,80%

12 meses

-17,18%

Desde 01/2014

+635,00%

Histórico diário a partir de 16/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (80)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 8,82R$ 8,82R$ 8,82R$ 8,82+0,11%100
27/08/2026R$ 8,81R$ 8,81R$ 8,81R$ 8,81+0,11%200
26/08/2026R$ 8,81R$ 8,80R$ 8,81R$ 8,800,00%800
19/08/2026R$ 8,80R$ 8,80R$ 8,80R$ 8,80-2,22%100
18/08/2026R$ 9,00R$ 9,00R$ 9,00R$ 9,000,00%100
14/08/2026R$ 8,90R$ 8,10R$ 9,00R$ 9,000,00%400
12/08/2026R$ 9,00R$ 8,91R$ 9,00R$ 9,00-10,09%2.200
23/07/2026R$ 10,02R$ 10,01R$ 10,02R$ 10,010,00%300
20/07/2026R$ 10,01R$ 10,01R$ 10,01R$ 10,01-3,66%200
16/07/2026R$ 10,39R$ 10,39R$ 10,39R$ 10,39+2,36%100
13/07/2026R$ 10,15R$ 10,15R$ 10,16R$ 10,15+1,10%3.300
09/07/2026R$ 10,03R$ 10,03R$ 10,04R$ 10,04-1,08%200
24/06/2026R$ 10,15R$ 10,13R$ 10,15R$ 10,15-1,93%4.400
23/06/2026R$ 10,36R$ 10,35R$ 10,95R$ 10,35+1,97%900
22/06/2026R$ 10,14R$ 10,14R$ 10,15R$ 10,15-7,64%600
19/06/2026R$ 10,92R$ 10,64R$ 11,84R$ 10,99+3,00%3.600
18/06/2026R$ 10,61R$ 10,61R$ 10,67R$ 10,67-3,00%1.500
17/06/2026R$ 11,52R$ 11,00R$ 11,52R$ 11,00-15,06%2.200
16/06/2026R$ 12,85R$ 12,85R$ 12,95R$ 12,95+0,78%300
15/06/2026R$ 16,00R$ 12,80R$ 16,00R$ 12,85-35,43%3.800
12/06/2026R$ 19,90R$ 19,90R$ 19,90R$ 19,90-0,45%100
11/06/2026R$ 19,99R$ 19,99R$ 19,99R$ 19,99-2,49%200
09/06/2026R$ 22,00R$ 17,50R$ 22,00R$ 20,50-6,39%3.400
08/06/2026R$ 18,35R$ 18,35R$ 21,90R$ 21,90+43,04%1.600
05/06/2026R$ 15,31R$ 15,31R$ 15,31R$ 15,310,00%100
03/06/2026R$ 15,31R$ 15,31R$ 15,31R$ 15,310,00%100
02/06/2026R$ 14,00R$ 14,00R$ 15,31R$ 15,31+9,75%700
01/06/2026R$ 11,95R$ 11,95R$ 13,95R$ 13,95+16,74%400
28/05/2026R$ 14,00R$ 11,95R$ 14,00R$ 11,950,00%800
27/05/2026R$ 11,99R$ 11,95R$ 11,99R$ 11,950,00%1.800
26/05/2026R$ 10,50R$ 10,50R$ 11,95R$ 11,95+34,12%700
11/05/2026R$ 8,92R$ 8,91R$ 8,92R$ 8,91-3,68%300
07/05/2026R$ 9,26R$ 9,25R$ 9,26R$ 9,25-12,49%300
05/05/2026R$ 11,00R$ 10,57R$ 11,00R$ 10,57+6,23%300
30/03/2026R$ 9,95R$ 9,95R$ 9,95R$ 9,95-0,30%300
13/03/2026R$ 9,98R$ 9,98R$ 9,98R$ 9,980,00%2.000
12/03/2026R$ 9,99R$ 9,98R$ 9,99R$ 9,980,00%1.100
11/03/2026R$ 9,99R$ 9,98R$ 9,99R$ 9,980,00%2.200
10/03/2026R$ 9,98R$ 9,98R$ 10,00R$ 9,980,00%2.000
09/03/2026R$ 10,00R$ 9,98R$ 10,00R$ 9,98-6,20%2.400
06/03/2026R$ 9,98R$ 9,98R$ 10,64R$ 10,64+6,61%1.000
05/03/2026R$ 9,98R$ 9,98R$ 9,98R$ 9,980,00%600
04/03/2026R$ 9,98R$ 9,98R$ 9,98R$ 9,98-0,20%100
02/03/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%100
26/02/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%200
24/02/2026R$ 10,59R$ 10,00R$ 10,59R$ 10,000,00%300
19/02/2026R$ 9,78R$ 9,78R$ 10,11R$ 10,00-6,45%700
13/02/2026R$ 10,69R$ 10,69R$ 10,69R$ 10,69+7,33%100
12/02/2026R$ 9,93R$ 9,93R$ 9,96R$ 9,96+6,64%500
11/02/2026R$ 9,34R$ 9,34R$ 9,34R$ 9,34-6,22%100
09/02/2026R$ 9,96R$ 9,96R$ 9,96R$ 9,96+9,09%300
05/02/2026R$ 9,56R$ 9,13R$ 10,00R$ 9,13-8,70%600
04/02/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%100
31/01/2026R$ 10,39R$ 9,90R$ 10,39R$ 10,00-7,32%300
29/01/2026R$ 10,79R$ 10,79R$ 10,79R$ 10,79+17,03%100
28/01/2026R$ 10,00R$ 9,01R$ 10,00R$ 9,22-14,63%900
19/01/2026R$ 10,80R$ 10,80R$ 10,80R$ 10,80-1,64%100
16/01/2026R$ 10,98R$ 10,98R$ 10,98R$ 10,98+12,50%200
15/01/2026R$ 9,76R$ 9,76R$ 9,76R$ 9,760,00%500
14/01/2026R$ 9,76R$ 9,76R$ 9,76R$ 9,76-0,10%100
13/01/2026R$ 9,77R$ 9,77R$ 9,77R$ 9,77-2,50%100
12/01/2026R$ 10,02R$ 10,02R$ 10,02R$ 10,020,00%700
09/01/2026R$ 10,10R$ 10,02R$ 10,10R$ 10,02-8,74%3.300
07/01/2026R$ 10,10R$ 10,10R$ 10,99R$ 10,98+8,71%300
05/01/2026R$ 10,10R$ 10,10R$ 10,10R$ 10,10+0,90%1.000
03/01/2026R$ 10,01R$ 10,01R$ 10,01R$ 10,01+0,10%1.000
30/12/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%200
29/12/2025R$ 9,80R$ 9,80R$ 10,00R$ 10,00+5,26%10.800
18/12/2025R$ 9,50R$ 9,50R$ 9,50R$ 9,50-5,00%100
15/12/2025R$ 10,02R$ 10,00R$ 10,07R$ 10,000,00%5.200
12/12/2025R$ 9,01R$ 9,00R$ 10,02R$ 10,00+10,99%2.100
29/10/2025R$ 9,01R$ 9,01R$ 9,01R$ 9,01-2,17%300
22/10/2025R$ 9,21R$ 9,21R$ 9,21R$ 9,21-5,64%100
13/10/2025R$ 9,76R$ 9,76R$ 9,76R$ 9,760,00%300
10/10/2025R$ 9,76R$ 9,76R$ 9,76R$ 9,76-6,06%100
02/10/2025R$ 10,80R$ 10,39R$ 10,80R$ 10,39-3,80%300
25/09/2025R$ 10,80R$ 10,80R$ 10,80R$ 10,80-0,92%200
23/09/2025R$ 10,91R$ 10,90R$ 10,91R$ 10,90-1,98%200
18/09/2025R$ 11,12R$ 11,12R$ 11,12R$ 11,12+0,72%100
16/09/2025R$ 11,04R$ 11,04R$ 11,04R$ 11,04+3,66%100

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

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.