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
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
09/04/2021-0,10%-0,11108,95109,06108,58109,50214K500
08/04/20210,98%1,06109,06108,00108,00109,96202K538
07/04/2021-1,81%-1,99108,00109,97107,61109,97505K1.790
06/04/20210,45%0,49109,99109,99109,01110,44313K509
05/04/20210,46%0,50109,50109,02105,52110,88850K531
01/04/2021-0,73%-0,80109,00110,15108,66111,85314K314
31/03/20210,14%0,15109,80109,99109,25110,15810K295
30/03/2021-1,22%-1,35109,65111,89107,00111,89521K281
29/03/2021-1,02%-1,14111,00110,99109,20111,99326K216
26/03/20213,26%3,54112,14109,00108,65112,14724K1.591
25/03/2021-0,62%-0,68108,60109,80105,98113,43825K512
24/03/2021-2,85%-3,21109,28112,49107,15112,49708K528
23/03/2021-4,50%-5,30112,49118,88112,49118,88558K451
22/03/2021-0,84%-1,00117,79118,84114,10122,00529K1.124
19/03/2021-17,79%-25,71118,79128,99115,52128,991M1.034
18/03/2021-1,03%-1,50144,50145,99143,51150,003M4.330
17/03/20210,14%0,21146,00147,01143,30148,71989K1.030
16/03/20214,21%5,89145,79139,99139,99152,001M2.467
15/03/2021-0,07%-0,10139,90137,49137,26140,001M494
12/03/20210,07%0,10140,00139,99136,50140,003M974
11/03/2021-0,06%-0,09139,90139,99139,32140,002M778
10/03/20210,03%0,04139,99139,99139,00140,002M943
09/03/2021-0,04%-0,05139,95139,95138,24140,002M554
08/03/20210,00%0,00140,00140,00137,11140,002M617
05/03/20211,77%2,43140,00137,90137,57148,482M760
04/03/2021-1,74%-2,43137,57138,00135,54138,00506K568
03/03/20210,00%0,00140,00140,00131,12140,00356K245
02/03/20210,00%0,00140,00140,00130,00140,00642K346
01/03/20210,00%0,00140,00139,99135,53140,00528K240
26/02/20210,00%0,00140,00139,99135,52140,00480K240
25/02/20210,73%1,01140,00139,00133,31140,00441K207
24/02/2021-0,72%-1,01138,99139,00138,25140,00365K154
23/02/20210,36%0,50140,00139,49137,21142,00567K208
22/02/2021-0,36%-0,50139,50140,00137,10140,00404K200
19/02/2021-1,41%-2,00140,00140,00136,76142,00238K187
18/02/20210,00%0,00142,00140,00133,40142,00315K610
17/02/2021-4,34%-6,45142,00141,50130,00142,00264K151
12/02/20216,81%9,46148,45149,50138,99149,99246K253
11/02/20217,15%9,27138,99130,00129,50149,50634K1.045
10/02/2021-0,22%-0,28129,72130,00129,65130,00684K239
09/02/20210,00%0,00130,00132,00129,50133,001M374
08/02/20210,00%0,00130,00130,00129,61130,86373K130
05/02/20210,00%0,00130,00129,99129,51131,31415K183
04/02/20210,00%0,00130,00130,00129,52130,85105K72
03/02/20210,15%0,19130,00130,00125,12131,11606K241
02/02/20210,34%0,44129,81129,50129,50131,95462K159
01/02/2021-1,99%-2,63129,37129,40129,00131,00285K106
29/01/20211,93%2,50132,00129,49128,35133,37443K169
28/01/20210,00%0,00129,50129,49128,50130,03121K55
27/01/2021-89,80%-1.140,70129,50142,80122,05142,8088K55
26/01/2021-1,91%-24,791.270,201.270,031.270,021.291,00113K20
22/01/20210,00%-0,011.294,991.294,991.270,511.294,9970K19
21/01/20210,00%0,001.295,001.294,991.272,121.295,00158K35
20/01/20214,77%59,001.295,001.288,001.250,111.295,00381K49
19/01/2021-4,78%-62,001.236,001.260,011.236,001.293,98368K70
18/01/20210,62%7,991.298,001.249,011.193,001.300,00889K67
15/01/20210,00%0,011.290,011.290,001.271,351.349,53454K130
14/01/20210,00%0,001.290,001.289,991.266,031.290,00171K21
13/01/20210,04%0,471.290,001.290,001.258,071.290,00876K41
12/01/2021-0,42%-5,471.289,531.294,991.250,001.295,00401K43
11/01/20210,00%0,001.295,001.294,991.286,001.295,00431K43
08/01/20210,39%5,001.295,001.295,001.290,111.299,99118K26
07/01/2021--1.290,001.299,981.290,001.347,97357K38


*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