ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ARCT11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/01/2023-1,21%-1,0787,1388,2087,0088,60570K1.798
24/01/2023-0,45%-0,4088,2088,0087,1789,94886K2.039
23/01/20233,04%2,6188,6086,0386,0290,003M3.072
20/01/2023-0,47%-0,4185,9986,4085,7386,40889K2.088
19/01/2023-0,16%-0,1486,4086,4186,0086,97816K1.590
18/01/20230,48%0,4186,5486,1986,0086,551M2.179
17/01/2023-2,82%-2,5086,1388,6086,0088,601M3.571
16/01/2023-0,73%-0,6588,6387,1085,4588,632M2.793
13/01/2023-0,71%-0,6489,2890,7089,2892,381M3.770
12/01/2023-0,03%-0,0389,9289,9789,5990,96634K1.900
11/01/2023-0,04%-0,0489,9590,0089,5291,72979K2.241
10/01/20230,86%0,7789,9989,2589,2590,00481K1.516
09/01/2023-0,01%-0,0189,2289,2388,7190,201M5.102
06/01/20230,02%0,0289,2389,3788,6590,44865K2.403
05/01/2023-0,87%-0,7889,2191,1588,6691,381M2.904
04/01/20230,96%0,8689,9989,9389,1490,99653K1.995
03/01/2023-3,34%-3,0889,1392,2188,5093,935M3.025
02/01/20234,56%4,0292,2188,4288,0792,681M2.633
29/12/20220,00%0,0088,1988,2088,0088,88724K2.819
28/12/20220,22%0,1988,1988,0387,4788,93758K3.002
27/12/2022-0,44%-0,3988,0088,5687,2089,83857K1.954
26/12/2022-1,00%-0,8988,3989,1088,0491,481M3.490
23/12/20221,22%1,0889,2888,4087,5191,19664K2.432
22/12/20220,57%0,5088,2087,7087,5188,50646K2.337
21/12/20220,22%0,1987,7087,9787,0288,40877K3.207
20/12/20221,64%1,4187,5186,1086,1088,90838K1.906
19/12/2022-2,09%-1,8486,1088,1685,4788,481M3.114
16/12/2022-1,19%-1,0687,9488,2687,2789,05872K2.056
15/12/2022-0,78%-0,7089,0088,9387,9989,68812K2.309
14/12/2022-2,05%-1,8889,7091,5989,5092,00856K3.241
13/12/2022-1,36%-1,2691,5892,8491,0293,80825K2.206
12/12/20220,37%0,3492,8494,2992,5094,46654K2.176
09/12/2022-0,54%-0,5092,5092,9892,2694,34538K1.306
08/12/20220,11%0,1093,0092,9091,5093,88687K1.757
07/12/2022-0,20%-0,1992,9092,5592,5593,40504K1.448
06/12/20221,74%1,5993,0991,6491,5094,00792K2.004
05/12/2022-0,91%-0,8491,5092,9991,1092,99884K1.691
02/12/20220,72%0,6692,3493,1690,1393,162M2.208
01/12/20221,95%1,7591,6889,9989,7193,271M4.545
30/11/2022-0,21%-0,1989,9390,1289,7190,44899K1.664
29/11/2022-0,31%-0,2890,1290,4089,8190,44693K2.492
28/11/20220,71%0,6490,4089,8789,8490,87574K2.096
25/11/2022-1,26%-1,1589,7690,9189,6092,00902K1.786
24/11/20221,58%1,4190,9189,5189,5091,19443K764
23/11/2022-0,98%-0,8989,5090,3989,1090,391M2.191
22/11/20220,78%0,7090,3989,6989,1190,551M1.868
21/11/2022-1,52%-1,3889,6991,0789,1091,461M3.382
18/11/2022-1,13%-1,0491,0792,1190,0094,932M2.855
17/11/2022-4,04%-3,8892,1195,2290,8195,222M2.991
16/11/2022-0,59%-0,5795,9996,7095,9997,492M3.587
14/11/2022-0,90%-0,8896,5697,5296,4497,70888K2.078
11/11/2022-0,05%-0,0597,4497,4996,2098,591M2.160
10/11/2022-1,09%-1,0797,4998,5697,0198,82884K2.285
09/11/2022-0,84%-0,8398,5699,3998,5499,51776K2.381
08/11/20220,19%0,1999,3999,2098,5099,50982K3.109
07/11/20220,66%0,6599,2098,7498,1999,80983K3.546
04/11/20221,19%1,1698,5597,3996,7098,601M3.925
03/11/2022-2,80%-2,8197,39100,1996,10100,196M3.878
01/11/20221,02%1,01100,2099,2099,20100,241M2.309
31/10/2022-0,44%-0,4499,1999,6298,5199,97907K1.614
28/10/20220,00%0,0099,6399,6299,16100,00734K2.046
27/10/20220,25%0,2599,6399,6098,9999,86838K1.780
26/10/20220,20%0,2099,3899,1898,5099,481M2.294
25/10/20220,15%0,1599,1899,0098,9099,26973K2.732
24/10/2022-0,67%-0,6799,0399,7098,9199,961M3.085
21/10/2022-0,05%-0,0599,7099,8099,1799,97979K3.056
20/10/2022-0,15%-0,1599,7599,9098,3799,901M2.839
19/10/20220,97%0,9699,9099,2099,0099,97945K2.535
18/10/2022-2,03%-2,0598,9499,9998,2599,992M4.040
17/10/2022-0,99%-1,01100,99102,00100,53102,151M4.971
14/10/2022-0,47%-0,48102,00102,49101,56102,501M3.042
13/10/20220,18%0,18102,48102,30101,02102,48993K1.995
11/10/20221,27%1,28102,30101,67101,40102,401M2.702
10/10/2022-1,64%-1,68101,02102,70101,02102,971M2.995
07/10/20220,05%0,05102,70103,50102,66103,501M2.384
06/10/2022-0,05%-0,05102,65103,01101,80103,932M4.927
05/10/2022-0,29%-0,30102,70102,00101,59103,401M4.489
04/10/20222,69%2,70103,00100,29100,11104,505M4.845
03/10/20220,12%0,12100,30100,4799,92100,532M2.722
30/09/2022-0,17%-0,17100,18100,44100,00100,501M1.907
29/09/20220,13%0,13100,35100,22100,00100,48809K2.839
28/09/2022-0,01%-0,01100,22100,10100,00100,44983K1.552
27/09/20220,03%0,03100,23100,71100,02100,71949K2.023
26/09/2022-0,60%-0,60100,20100,80100,20100,942M2.401
23/09/2022-0,17%-0,17100,80101,00100,45101,501M2.101
22/09/20220,17%0,17100,97100,80100,37101,252M2.324
21/09/20220,45%0,45100,80100,43100,22101,132M3.483
20/09/2022-0,40%-0,40100,35100,65100,00101,171M2.333
19/09/2022-0,06%-0,06100,75100,60100,25100,812M3.761
16/09/2022-3,16%-3,29100,81102,59100,25102,592M2.668
15/09/20221,01%1,04104,10103,06102,70104,102M3.583
14/09/2022-0,13%-0,13103,06103,19102,65103,50992K2.639
13/09/2022-0,22%-0,23103,19103,41103,18103,501M1.728
12/09/20220,01%0,01103,42103,39103,01103,72862K1.941
09/09/20220,43%0,44103,41103,00101,53103,791M1.882
08/09/20220,65%0,67102,97102,30102,00102,99872K1.776
06/09/20220,51%0,52102,30101,78101,70102,301M1.975
05/09/2022-0,28%-0,29101,78101,97101,30102,301M2.110
02/09/20221,08%1,09102,07101,69100,75102,581M2.264
01/09/20220,76%0,76100,98100,45100,45102,941M3.039
31/08/2022-0,30%-0,30100,2299,9899,98101,142M3.132
30/08/2022-0,17%-0,17100,52100,69100,50101,30889K2.761
29/08/2022-0,16%-0,16100,69100,85100,22101,241M2.683
26/08/2022-0,14%-0,14100,85101,00100,80101,231M3.199
25/08/2022-0,01%-0,01100,99101,49100,81101,49947K1.464
24/08/20220,10%0,10101,00101,00101,00101,34895K1.984
23/08/2022-0,45%-0,46100,90101,36100,90101,441M3.656
22/08/20220,26%0,26101,36101,10101,00102,001M2.089
19/08/2022-0,07%-0,07101,10101,22101,00101,671M2.524
18/08/2022-0,03%-0,03101,17101,20100,99101,301M2.906
17/08/20220,21%0,21101,20101,09101,02101,281M1.851
16/08/20220,01%0,01100,99101,10100,92101,502M3.604
15/08/2022-2,24%-2,31100,98101,90100,50101,923M2.682
12/08/20220,97%0,99103,29102,49102,49103,402M2.741
11/08/20220,06%0,06102,30102,25102,06102,701M1.601
10/08/20220,18%0,18102,24102,23102,06102,491M1.226
09/08/2022-0,91%-0,94102,06103,50102,01103,502M5.914
08/08/20220,50%0,51103,00102,68102,50103,862M4.484
05/08/20220,56%0,57102,49102,30101,76102,601M3.633
04/08/2022-0,84%-0,86101,92102,76101,79102,842M3.487
03/08/20220,31%0,32102,78102,90102,20102,951M1.731
02/08/2022-0,04%-0,04102,46102,83102,05102,951M2.484
01/08/2022-0,57%-0,59102,50103,38102,50104,002M2.074
29/07/2022-0,94%-0,98103,09104,02102,00104,022M3.440
28/07/2022-0,17%-0,18104,07104,11103,62104,20967K1.513
27/07/2022-0,05%-0,05104,25104,30102,19104,462M2.714
26/07/20220,15%0,16104,30104,09103,05104,301M1.479
25/07/2022-0,23%-0,24104,14104,40102,40104,403M5.697
22/07/20220,02%0,02104,38104,35104,18104,741M2.030
21/07/2022-0,28%-0,29104,36104,70104,01104,701M1.538
20/07/20221,29%1,33104,65103,32103,32104,832M2.434
19/07/2022-0,03%-0,03103,32103,15101,98103,452M2.969
18/07/20220,86%0,88103,35102,41101,71103,823M3.870
15/07/2022--102,47104,65101,25104,659M7.927


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito