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
18/05/20220,06%0,06105,14105,17104,72105,172M2.654
17/05/20220,71%0,74105,08104,34104,34105,082M2.117
16/05/2022-1,57%-1,66104,34104,94104,01105,004M3.940
13/05/2022-0,04%-0,04106,00106,05105,95106,393M3.989
12/05/20220,04%0,04106,04106,00105,91106,342M2.773
11/05/2022-0,28%-0,30106,00106,94105,95106,983M4.357
10/05/2022-0,93%-1,00106,30107,04105,75107,682M3.593
09/05/2022-0,64%-0,69107,30108,30106,98108,325M12.453
06/05/2022-0,06%-0,07107,99108,06107,33108,443M8.626
05/05/2022-0,34%-0,37108,06108,36107,06108,486M5.142
04/05/20220,80%0,86108,43107,60106,13108,683M6.236
03/05/20220,93%0,99107,57106,40105,69107,983M3.512
02/05/20221,45%1,52106,58105,06105,00106,892M4.985
29/04/20220,06%0,06105,06105,00104,60105,393M3.965
28/04/20220,08%0,08105,00105,29104,90105,361M1.417
27/04/20220,02%0,02104,92105,18104,90105,181M2.051
26/04/2022-0,09%-0,09104,90105,29104,90105,302M3.206
25/04/2022-0,14%-0,15104,99105,41104,88105,483M3.540
22/04/2022-0,31%-0,33105,14105,87105,02105,892M3.909
20/04/2022-0,26%-0,28105,47105,76105,22105,942M2.547
19/04/20220,38%0,40105,75105,45105,31105,882M1.648
18/04/2022-0,90%-0,96105,35105,80105,00105,802M1.445
14/04/2022-0,36%-0,38106,31106,90106,17107,004M2.509
13/04/20220,59%0,63106,69106,51106,11106,944M2.151
12/04/2022-0,23%-0,24106,06106,30106,05106,406M3.845
11/04/20220,00%0,00106,30106,30106,02106,302M3.126
08/04/20220,17%0,18106,30106,29105,91106,305M5.153
07/04/2022-0,25%-0,27106,12106,39106,01107,203M4.391
06/04/2022-0,47%-0,50106,39106,85106,01107,852M1.954
05/04/20220,19%0,20106,89106,30105,50107,203M4.607
04/04/20220,24%0,26106,69107,26105,71107,269M3.066
01/04/2022-0,06%-0,06106,43106,48106,02107,452M2.359
31/03/2022-0,60%-0,64106,49107,97106,01107,974M5.185
30/03/20220,03%0,03107,13107,94106,32107,992M1.683
29/03/2022-0,37%-0,40107,10107,50107,10108,685M1.744
28/03/2022-0,44%-0,47107,50107,97107,49108,402M1.775
25/03/20220,09%0,10107,97108,50107,80108,501M1.059
24/03/20220,16%0,17107,87108,20107,71108,301M2.281
23/03/20220,14%0,15107,70107,98107,50108,372M1.479
22/03/2022-3,47%-3,87107,55111,38107,39111,386M3.770
21/03/2022-0,43%-0,48111,42111,00109,80111,801M1.410
18/03/20221,74%1,91111,90109,99109,42112,001M1.257
17/03/20220,46%0,50109,99109,50109,21110,001M1.979
16/03/2022-0,34%-0,37109,49108,35108,23109,90945K594
15/03/20220,70%0,76109,86110,00109,02110,00963K2.192
14/03/2022-0,37%-0,40109,10109,47109,10110,003M4.381
11/03/20220,09%0,10109,50109,40108,60109,501M782
10/03/20220,37%0,40109,40109,00108,31109,502M2.681
09/03/20220,46%0,50109,00108,98108,22109,003M2.253
08/03/20220,46%0,50108,50108,97108,00108,97818K813
07/03/2022-0,92%-1,00108,00109,00108,00109,00912K2.230
04/03/20220,46%0,50109,00108,50108,39109,002M1.880
03/03/20220,13%0,14108,50107,80107,80108,505M1.431
02/03/20220,35%0,38108,36108,00107,71108,361M749
25/02/20220,64%0,69107,98107,41107,05108,10611K396
24/02/2022-0,43%-0,46107,29107,75107,03108,00686K1.584
23/02/2022-0,23%-0,25107,75108,00107,60108,491M1.204
22/02/2022-0,46%-0,50108,00108,48107,50108,492M982
21/02/20220,47%0,51108,50108,00108,00108,502M1.403
18/02/2022-0,01%-0,01107,99108,00107,99108,531M544
17/02/20220,01%0,01108,00107,99107,22108,002M823
16/02/20220,65%0,70107,99107,50107,50108,00799K525
15/02/2022-2,02%-2,21107,29108,87106,11108,871M1.417
14/02/20220,52%0,57109,50108,93108,93109,502M919
11/02/20220,27%0,29108,93109,00108,71110,993M1.216
10/02/20220,78%0,84108,64108,88107,81109,001M1.007
09/02/2022-1,10%-1,20107,80109,00107,80109,192M1.252
08/02/20220,46%0,50109,00108,94108,37109,002M1.606
07/02/20220,46%0,50108,50108,50108,03108,942M1.946
04/02/20220,02%0,02108,00107,98107,80108,961M716
03/02/2022-0,02%-0,02107,98108,00107,05108,002M1.162
02/02/20220,00%0,00108,00107,99107,48108,00791K454
01/02/20220,58%0,62108,00107,50107,31108,001M745
31/01/20220,05%0,05107,38107,49107,04107,50719K343
28/01/2022-0,13%-0,14107,33107,52107,00107,97885K1.075
27/01/20220,63%0,67107,47106,80106,21107,47786K552
26/01/20221,38%1,45106,80105,39105,39106,99958K774
25/01/2022-0,61%-0,65105,35106,00105,20106,691M1.596
24/01/2022-0,09%-0,10106,00105,15105,15106,281M503
21/01/2022-0,01%-0,01106,10106,11105,74106,152M816
20/01/2022-0,04%-0,04106,11106,27105,50106,272M1.298
19/01/20220,00%0,00106,15106,40105,90106,402M2.071
18/01/2022-0,14%-0,15106,15106,50105,95106,50919K581
17/01/2022-1,57%-1,70106,30106,30105,69106,902M2.897
14/01/20220,93%1,00108,00107,48107,14108,003M1.363
13/01/2022-0,45%-0,48107,00107,48107,00107,493M2.161
12/01/20220,45%0,48107,48106,98106,57107,942M1.724
11/01/20220,00%0,00107,00106,99106,77107,002M2.293
10/01/20220,66%0,70107,00106,03106,03107,002M1.111
07/01/2022-0,09%-0,10106,30107,00106,30107,001M1.260
06/01/2022-0,56%-0,60106,40106,99106,00106,99694K1.568
05/01/20220,00%0,00107,00107,00106,07107,001M648
04/01/20221,99%2,09107,00105,45104,94108,00810K1.111
03/01/2022-0,05%-0,05104,91105,00104,75105,483M1.781
30/12/2021-0,04%-0,04104,96104,99104,61105,002M1.711
29/12/20210,00%0,00105,00104,51104,51105,002M781
28/12/20210,44%0,46105,00104,60104,54105,001M846
27/12/2021-0,42%-0,44104,54105,00104,11105,001M3.073
23/12/2021-0,02%-0,02104,98104,50103,98105,00916K3.564
22/12/20210,00%0,00105,00105,00104,70105,00729K509
21/12/20211,03%1,07105,00104,55104,50105,00545K727
20/12/2021-0,17%-0,18103,93103,70103,00105,00983K1.175
17/12/20210,01%0,01104,11104,10104,10105,00610K348
16/12/20210,48%0,50104,10103,63103,00105,001M1.751
15/12/2021-1,33%-1,40103,60104,99102,87105,00608K733
14/12/20212,44%2,50105,00104,58103,59105,19741K562
13/12/2021-1,09%-1,13102,50101,60101,56104,70502K341
10/12/20210,61%0,63103,63103,52103,40103,94235K423
09/12/2021-1,43%-1,49103,00104,70101,79104,70571K696
08/12/20212,90%2,94104,49101,56101,56104,50270K425
07/12/20210,31%0,31101,55100,81100,81102,45903K1.028
06/12/20210,42%0,42101,24100,82100,12101,35432K336
03/12/20210,03%0,03100,82100,79100,07101,302M1.613
02/12/20210,30%0,30100,79100,31100,03101,30349K961
01/12/2021-0,06%-0,06100,49100,55100,00100,961M1.097
30/11/20210,45%0,45100,55100,3899,91100,55634K336
29/11/20210,05%0,05100,1099,4099,40100,45329K299
26/11/20210,12%0,12100,0599,9099,90100,60217K422
25/11/2021-0,49%-0,4999,93100,0099,49100,00299K1.584
24/11/20210,82%0,82100,42100,3699,27100,75467K460
23/11/2021-0,59%-0,5999,60100,4599,11100,83476K2.671
22/11/2021-0,21%-0,21100,19100,7599,90100,83566K1.571
19/11/2021-0,07%-0,07100,40100,3099,90100,93572K379
18/11/20210,00%0,00100,47100,78100,00101,00350K350
17/11/2021-1,40%-1,43100,47101,50100,20101,50363K984
16/11/20210,89%0,90101,90101,01101,00102,00504K432
12/11/20210,65%0,65101,00101,5699,03101,561M2.650
11/11/2021-2,02%-2,07100,35101,93100,00102,451M3.783
10/11/20210,48%0,49102,42102,20100,04102,50590K1.274
09/11/20210,33%0,34101,93101,51101,50103,00248K255
08/11/20210,43%0,43101,59101,20100,70102,50547K265
05/11/20210,06%0,06101,16101,10101,00101,99215K621
04/11/2021-1,53%-1,57101,10102,67101,02102,67338K1.206
03/11/2021--102,67101,99101,99106,49291K257


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito