papéis
login
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
20/10/2021-0,07%-0,07100,92100,99100,48101,39330K227
19/10/20210,00%0,00100,99100,9999,29101,00374K285
18/10/2021-0,79%-0,80100,99100,9999,90101,35435K293
15/10/20211,29%1,30101,79100,52100,52101,79550K471
14/10/2021-0,50%-0,50100,49100,99100,00101,00354K656
13/10/20210,49%0,49100,99100,50100,47100,99383K244
11/10/20210,50%0,50100,5099,4399,42100,52319K223
08/10/20211,19%1,18100,0098,8498,54100,33449K1.756
07/10/2021-0,33%-0,3398,8299,6398,03100,90246K227
06/10/2021-0,65%-0,6599,1599,8099,15101,00259K267
05/10/20210,81%0,8099,8099,4198,90100,73237K247
04/10/2021-0,08%-0,0899,0099,9098,99100,48307K185
01/10/20210,08%0,0899,0899,9998,53100,80302K760
30/09/2021-0,78%-0,7899,0099,4598,7199,89185K304
29/09/20211,01%1,0099,7898,7898,5099,88253K460
28/09/20210,01%0,0198,7899,4897,8199,48256K200
27/09/2021-0,19%-0,1998,7799,4897,8099,49349K228
24/09/20210,64%0,6398,9698,5098,3099,40359K292
23/09/2021-0,17%-0,1798,3397,8096,6298,40541K501
22/09/20210,00%0,0098,5098,4997,7799,49139K229
21/09/2021-0,52%-0,5198,5098,9998,2099,90564K1.921
20/09/2021-0,94%-0,9499,0199,0098,5199,98349K272
17/09/20210,06%0,0699,95100,9799,60101,43224K163
16/09/2021-1,83%-1,8699,89101,1299,02101,92372K359
15/09/2021-0,25%-0,25101,75100,13100,13101,75131K141
14/09/20211,49%1,50102,00100,50100,50102,00229K1.048
13/09/20210,00%0,00100,50100,50100,01100,98189K254
10/09/20211,32%1,31100,50100,8699,02100,86428K758
09/09/2021-0,66%-0,6699,19100,3399,10101,75683K1.642
08/09/2021-2,29%-2,3499,85101,5499,85101,54357K570
06/09/20210,06%0,06102,19102,94100,40102,94225K363
03/09/20211,95%1,95102,13100,98100,19102,69338K695
02/09/2021-1,60%-1,63100,18101,93100,11102,96354K1.577
01/09/20210,70%0,71101,81101,60100,02103,00251K237
31/08/20210,60%0,60101,10101,39100,52102,00137K270
30/08/2021-1,46%-1,49100,50101,9899,68101,99308K883
27/08/2021-0,73%-0,75101,99102,73101,05102,73117K404
26/08/20211,28%1,30102,74101,4499,06103,00587K1.780
25/08/20210,41%0,41101,44101,9599,90101,95253K184
24/08/20210,89%0,89101,0398,7498,02101,98376K295
23/08/20212,61%2,55100,1499,4897,61101,71328K753
20/08/20211,66%1,5997,5996,7596,0398,41305K572
19/08/2021-1,57%-1,5396,0097,4095,37102,00715K364
18/08/2021-0,63%-0,6297,5398,7896,0198,78569K469
17/08/2021-1,36%-1,3598,15100,1098,02100,75348K648
16/08/2021-1,86%-1,8999,50101,4099,00101,42251K199
13/08/2021-0,94%-0,96101,39102,4099,26103,98696K561
12/08/2021-1,14%-1,18102,35103,49101,16104,60293K346
11/08/2021-0,35%-0,36103,53103,90103,00104,50367K499
10/08/2021-0,09%-0,09103,89103,98103,02104,22207K908
09/08/2021-0,29%-0,30103,98104,17103,00104,60244K228
06/08/2021-0,39%-0,41104,28104,50104,28104,80103K113
05/08/2021-0,09%-0,09104,69104,82104,00105,20168K148
04/08/2021-0,21%-0,22104,78104,89104,17104,99126K154
03/08/20210,00%0,00105,00105,96104,13105,96353K188
02/08/20211,35%1,40105,00104,10104,10105,98190K143
30/07/2021-2,17%-2,30103,60105,99103,00107,90664K628
29/07/20210,47%0,50105,90106,00104,02106,00286K740
28/07/2021-0,09%-0,10105,40104,66104,66106,20390K155
27/07/20211,59%1,65105,50103,85103,85105,55712K361
26/07/2021-0,42%-0,44103,85104,30103,20104,30353K278
23/07/2021-0,22%-0,23104,29104,31104,00105,29242K246
22/07/20210,39%0,41104,52105,29104,11105,29150K195
21/07/2021-0,65%-0,68104,11105,14100,84105,35701K593
20/07/20210,37%0,39104,79105,44103,64105,52313K569
19/07/2021-1,08%-1,14104,40105,95104,38106,902M4.441
16/07/20210,19%0,20105,54104,43103,01106,90536K608
15/07/2021-0,81%-0,86105,34106,15102,53106,19427K337
14/07/20214,12%4,20106,20102,89102,06107,13823K964
13/07/20211,65%1,66102,00101,00101,00103,08302K742
12/07/2021-0,15%-0,15100,34100,39100,30103,30903K1.041
08/07/2021-0,08%-0,08100,49101,7099,00101,70271K206
07/07/20210,68%0,68100,57100,8599,86100,85132K184
06/07/20210,90%0,8999,89100,2098,60101,47272K291
05/07/2021-2,84%-2,8999,00101,8997,76102,40844K1.040
02/07/20212,92%2,89101,8999,0099,00101,89608K439
01/07/2021-0,73%-0,7399,0099,7597,55102,00536K377
30/06/20210,16%0,1699,73101,0098,26101,21661K460
29/06/20211,88%1,8499,57100,0498,02102,672M1.580
28/06/2021-3,24%-3,2797,73101,0097,03104,002M976
25/06/2021-2,42%-2,50101,00104,00100,85104,00441K264
24/06/20210,49%0,50103,50103,07102,50104,00704K482
23/06/20211,07%1,09103,00101,91101,91104,97569K562
22/06/2021-2,35%-2,45101,91104,36101,75104,36944K2.209
21/06/2021-2,65%-2,84104,36107,30103,99107,302M743
18/06/2021-0,28%-0,30107,20107,93106,08107,93674K671
17/06/20211,04%1,11107,50106,35105,51107,84489K1.565
16/06/2021-2,26%-2,46106,39107,00100,53107,051M1.387
15/06/2021-0,37%-0,40108,85109,25108,60109,25673K489
14/06/20210,00%0,00109,25109,25108,14109,251M669
11/06/20210,24%0,26109,25108,99108,50109,25985K394
10/06/2021-0,01%-0,01108,99108,00107,36109,00372K238
09/06/20212,05%2,19109,00107,98106,00109,251M1.659
08/06/2021-0,40%-0,43106,81108,00106,37109,00545K482
07/06/2021-0,69%-0,75107,24107,98106,02108,941M707
04/06/2021-0,14%-0,15107,99108,57107,50109,25378K420
02/06/20211,27%1,36108,14107,00106,78108,50190K212
01/06/2021-2,03%-2,21106,78109,00106,75109,00986K2.315
31/05/20211,64%1,76108,99107,23107,23109,00461K191
28/05/20210,21%0,23107,23107,00106,20107,251M1.027
27/05/2021-1,29%-1,40107,00108,01106,30108,901.000K572
26/05/2021-1,32%-1,45108,40109,87107,76109,87515K337
25/05/2021-0,27%-0,30109,85110,15109,00110,15369K283
24/05/20210,14%0,15110,15110,00109,00110,50587K402
21/05/20210,90%0,98110,00110,98109,26111,00373K478
20/05/2021-4,79%-5,48109,02114,48109,00114,481M690
19/05/2021-6,07%-7,40114,50121,90110,00121,902M468
18/05/20213,44%4,05121,90117,85117,85121,90596K272
17/05/2021-3,40%-4,15117,85119,95116,12119,99706K528
14/05/20210,00%0,00122,00122,00119,56122,002M324
13/05/20210,00%0,00122,00122,00118,90122,00620K411
12/05/20212,95%3,50122,00119,00119,00122,00539K890
11/05/2021-1,25%-1,50118,50120,00118,50120,001M390
10/05/20212,21%2,60120,00117,99117,00124,001M733
07/05/20210,54%0,63117,40117,47116,27117,98431K646
06/05/20210,58%0,67116,77117,47116,12117,47352K251
05/05/20210,96%1,10116,10116,59115,14117,50584K377
04/05/2021-2,53%-2,99115,00117,00115,00117,00763K567
03/05/20211,72%2,00117,99116,00115,99119,45523K989
30/04/20210,05%0,06115,99115,93115,00116,00431K1.173
29/04/2021-0,03%-0,04115,93115,98114,60116,00562K1.080
28/04/20210,00%0,00115,97115,97115,08115,98377K1.402
27/04/2021-0,03%-0,03115,97116,00115,01116,00409K876
26/04/20210,00%0,00116,00115,50112,16116,00639K369
23/04/20210,15%0,17116,00115,95115,03116,00390K1.612
22/04/20211,16%1,33115,83114,75114,45115,87414K2.669
20/04/2021-0,41%-0,47114,50114,97113,95115,14536K1.322
19/04/2021-0,03%-0,03114,97115,00114,22115,00516K300
16/04/20213,60%4,00115,00111,14111,14115,971M2.831
15/04/2021-1,77%-2,00111,00114,28111,00115,00535K349
14/04/20212,73%3,00113,00110,01109,97115,431M1.387
13/04/20210,96%1,05110,00108,94108,94110,45592K1.150
12/04/20210,00%0,00108,95108,60108,60108,95553K1.712
09/04/2021--108,95109,06108,58109,50214K500


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito