Cotação atual, histórico e gráfico do papel: ARML3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ARML3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	2,04%	0,16	8,01	7,90	7,59	8,02	4M	1.799
10/10/2024	-0,38%	-0,03	7,85	7,96	7,81	7,96	3M	1.555
09/10/2024	-2,96%	-0,24	7,88	8,10	7,88	8,16	5M	1.750
08/10/2024	-2,75%	-0,23	8,12	8,34	8,00	8,34	4M	2.008
07/10/2024	1,71%	0,14	8,35	8,23	8,12	8,51	11M	4.613
04/10/2024	1,11%	0,09	8,21	8,13	8,04	8,21	3M	1.604
03/10/2024	-2,64%	-0,22	8,12	8,20	7,94	8,22	3M	1.921

02/10/2024	2,33%	0,19	8,34	8,24	8,17	8,42	5M	2.380
01/10/2024	2,64%	0,21	8,15	8,01	7,98	8,31	6M	2.877
30/09/2024	-1,24%	-0,10	7,94	8,06	7,83	8,11	6M	2.227
27/09/2024	1,01%	0,08	8,04	7,96	7,85	8,36	7M	3.459
26/09/2024	-5,35%	-0,45	7,96	8,52	7,90	8,56	9M	4.741
25/09/2024	-4,43%	-0,39	8,41	8,84	8,32	8,95	8M	3.466
24/09/2024	-2,00%	-0,18	8,80	9,04	8,80	9,24	5M	3.063
23/09/2024	1,58%	0,14	8,98	8,79	8,55	9,00	6M	3.070
20/09/2024	-1,23%	-0,11	8,84	8,88	8,51	9,01	43M	8.089
19/09/2024	-0,67%	-0,06	8,95	8,99	8,90	9,20	5M	2.206
18/09/2024	0,11%	0,01	9,01	9,00	8,94	9,29	5M	2.549
17/09/2024	-2,28%	-0,21	9,00	9,32	8,93	9,32	4M	2.077
16/09/2024	0,11%	0,01	9,21	9,20	9,12	9,35	4M	1.830
13/09/2024	3,02%	0,27	9,20	8,97	8,95	9,37	4M	2.181
12/09/2024	-0,33%	-0,03	8,93	8,98	8,83	9,09	5M	2.788
11/09/2024	2,63%	0,23	8,96	8,76	8,75	9,00	5M	2.449
10/09/2024	1,99%	0,17	8,73	8,39	8,39	8,73	6M	2.497
09/09/2024	2,15%	0,18	8,56	8,51	8,30	8,63	4M	2.189
06/09/2024	-0,36%	-0,03	8,38	8,45	8,31	8,57	6M	3.347
05/09/2024	-3,33%	-0,29	8,41	8,69	8,33	8,78	6M	2.834
04/09/2024	4,82%	0,40	8,70	8,28	8,28	8,77	10M	4.091
03/09/2024	-2,35%	-0,20	8,30	8,40	8,30	8,74	7M	3.543
02/09/2024	-1,73%	-0,15	8,50	8,46	8,42	8,58	3M	2.039
30/08/2024	1,29%	0,11	8,65	8,47	8,35	8,66	8M	3.410
29/08/2024	-4,69%	-0,42	8,54	8,87	8,54	9,00	8M	4.137
28/08/2024	-3,66%	-0,34	8,96	9,29	8,83	9,36	11M	3.848
27/08/2024	-2,72%	-0,26	9,30	9,65	9,30	9,68	8M	3.425
26/08/2024	-0,42%	-0,04	9,56	9,68	9,48	9,68	7M	3.511
23/08/2024	6,67%	0,60	9,60	9,15	9,08	9,68	6M	3.027
22/08/2024	0,56%	0,05	9,00	9,02	8,95	9,11	4M	2.674
21/08/2024	-1,21%	-0,11	8,95	9,14	8,90	9,22	2M	1.546
20/08/2024	-2,69%	-0,25	9,06	9,20	9,03	9,31	4M	1.868
19/08/2024	6,89%	0,60	9,31	8,79	8,77	9,31	4M	2.371
16/08/2024	-3,44%	-0,31	8,71	9,09	8,70	9,14	10M	5.444
15/08/2024	0,00%	0,00	9,02	9,07	8,91	9,23	4M	2.468
14/08/2024	0,56%	0,05	9,02	9,09	8,81	9,13	4M	2.102
13/08/2024	3,58%	0,31	8,97	8,72	8,70	9,00	5M	3.325
12/08/2024	-2,04%	-0,18	8,66	8,84	8,64	8,86	3M	2.003
09/08/2024	1,61%	0,14	8,84	8,80	8,60	9,07	7M	4.057
08/08/2024	0,46%	0,04	8,70	8,72	8,53	8,75	3M	1.504
07/08/2024	4,59%	0,38	8,66	8,49	8,39	8,90	8M	3.436
06/08/2024	-2,93%	-0,25	8,28	8,57	8,18	8,69	5M	2.819
05/08/2024	-2,40%	-0,21	8,53	8,42	8,22	8,62	13M	3.891
02/08/2024	0,34%	0,03	8,74	8,72	8,59	8,93	6M	3.668
01/08/2024	-0,68%	-0,06	8,71	9,20	8,71	9,20	12M	4.645
31/07/2024	1,98%	0,17	8,77	8,64	8,54	8,82	14M	5.276
30/07/2024	-6,42%	-0,59	8,60	9,20	8,60	9,20	13M	5.487
29/07/2024	-4,57%	-0,44	9,19	9,59	9,19	9,63	9M	3.915
26/07/2024	1,90%	0,18	9,63	9,45	9,45	9,73	10M	4.561
25/07/2024	-1,66%	-0,16	9,45	9,52	9,39	9,59	7M	3.443
24/07/2024	-1,44%	-0,14	9,61	9,81	9,50	9,81	6M	2.539
23/07/2024	-2,11%	-0,21	9,75	9,93	9,65	9,93	3M	1.710
22/07/2024	2,15%	0,21	9,96	9,81	9,77	10,22	8M	3.466
19/07/2024	-0,41%	-0,04	9,75	9,79	9,67	10,05	10M	4.414
18/07/2024	-3,45%	-0,35	9,79	10,18	9,61	10,19	13M	5.731
17/07/2024	-2,41%	-0,25	10,14	10,39	10,05	10,43	9M	3.707
16/07/2024	0,39%	0,04	10,39	10,41	10,39	10,66	9M	2.768
15/07/2024	-1,05%	-0,11	10,35	10,60	10,23	10,60	7M	3.294
12/07/2024	-2,79%	-0,30	10,46	10,78	10,46	10,80	9M	3.343
11/07/2024	-0,74%	-0,08	10,76	11,08	10,76	11,10	10M	3.989
10/07/2024	0,18%	0,02	10,84	10,95	10,84	11,11	6M	2.810
09/07/2024	0,65%	0,07	10,82	10,75	10,59	10,93	10M	2.652
08/07/2024	2,48%	0,26	10,75	10,51	10,26	10,75	7M	2.088
05/07/2024	-1,96%	-0,21	10,49	10,53	10,42	10,80	8M	2.472
04/07/2024	1,13%	0,12	10,70	10,50	10,49	10,80	5M	2.220
03/07/2024	5,59%	0,56	10,58	10,14	10,05	10,79	20M	6.592
02/07/2024	2,14%	0,21	10,02	9,90	9,72	10,12	5M	2.213
01/07/2024	-0,51%	-0,05	9,81	10,05	9,56	10,05	4M	1.643
28/06/2024	-3,43%	-0,35	9,86	10,13	9,82	10,18	4M	2.229
27/06/2024	4,29%	0,42	10,21	9,76	9,70	10,21	4M	1.979
26/06/2024	-2,10%	-0,21	9,79	9,91	9,62	9,91	3M	2.156
25/06/2024	0,40%	0,04	10,00	9,84	9,82	10,03	3M	1.768
24/06/2024	0,81%	0,08	9,96	9,97	9,85	10,08	4M	2.058
21/06/2024	0,51%	0,05	9,88	9,84	9,72	10,04	15M	8.508
20/06/2024	2,61%	0,25	9,83	9,69	9,50	10,09	11M	4.725
19/06/2024	2,35%	0,22	9,58	9,23	9,21	9,58	4M	1.862
18/06/2024	0,75%	0,07	9,36	9,30	9,19	9,42	7M	3.348
17/06/2024	-4,62%	-0,45	9,29	9,73	9,29	9,73	5M	2.081
14/06/2024	0,83%	0,08	9,74	9,71	9,57	9,86	3M	1.701
13/06/2024	-2,91%	-0,29	9,66	9,92	9,66	9,94	5M	1.968
12/06/2024	-1,78%	-0,18	9,95	10,19	9,86	10,41	6M	3.072
11/06/2024	-0,39%	-0,04	10,13	10,19	10,08	10,38	8M	4.494
10/06/2024	-2,31%	-0,24	10,17	10,26	9,92	10,36	9M	3.499
07/06/2024	-2,62%	-0,28	10,41	10,67	10,33	10,67	5M	2.893
06/06/2024	-0,19%	-0,02	10,69	10,83	10,61	10,97	10M	5.348
05/06/2024	1,04%	0,11	10,71	10,62	10,49	10,86	6M	2.950
04/06/2024	-0,66%	-0,07	10,60	10,58	10,38	10,66	6M	3.166
03/06/2024	1,91%	0,20	10,67	10,47	10,21	10,72	8M	4.136
31/05/2024	4,49%	0,45	10,47	10,01	9,95	10,47	10M	3.939
29/05/2024	-1,18%	-0,12	10,02	10,07	9,80	10,10	9M	3.604
28/05/2024	-4,43%	-0,47	10,14	10,75	10,14	10,76	5M	2.812
27/05/2024	1,14%	0,12	10,61	10,56	10,41	10,61	4M	1.577
24/05/2024	-0,29%	-0,03	10,49	10,46	10,07	10,56	8M	2.992
23/05/2024	-7,88%	-0,90	10,52	11,38	10,35	11,40	17M	6.004
22/05/2024	-1,55%	-0,18	11,42	11,50	11,14	11,66	9M	3.800
21/05/2024	0,35%	0,04	11,60	11,61	11,41	11,75	8M	3.723
20/05/2024	4,43%	0,49	11,56	11,02	10,90	11,56	20M	3.524
17/05/2024	-0,72%	-0,08	11,07	11,13	10,87	11,21	14M	5.744
16/05/2024	1,18%	0,13	11,15	11,10	10,86	11,15	5M	2.543
15/05/2024	1,75%	0,19	11,02	10,83	10,67	11,03	9M	3.004
14/05/2024	1,79%	0,19	10,83	10,45	10,45	10,88	7M	3.075
13/05/2024	3,50%	0,36	10,64	10,28	10,23	10,69	8M	2.720
10/05/2024	5,01%	0,49	10,28	9,90	9,57	10,39	19M	8.386
09/05/2024	-3,36%	-0,34	9,79	10,06	9,66	10,06	13M	6.085
08/05/2024	-1,17%	-0,12	10,13	10,30	9,99	10,30	6M	2.910
07/05/2024	0,20%	0,02	10,25	10,31	10,17	10,39	7M	3.254
06/05/2024	-3,94%	-0,42	10,23	10,63	10,22	10,69	8M	3.851
03/05/2024	1,91%	0,20	10,65	10,70	10,58	10,97	9M	3.391
02/05/2024	0,00%	0,00	10,45	10,52	10,39	10,81	10M	4.444
30/04/2024	-7,85%	-0,89	10,45	11,25	10,45	11,32	10M	4.114
29/04/2024	0,98%	0,11	11,34	11,23	11,13	11,39	7M	2.992
26/04/2024	4,27%	0,46	11,23	10,89	10,82	11,24	7M	3.107
25/04/2024	4,26%	0,44	10,77	10,30	10,11	10,82	13M	4.566
24/04/2024	-4,00%	-0,43	10,33	10,73	10,27	10,81	5M	1.903
23/04/2024	-0,09%	-0,01	10,76	10,61	10,59	10,84	4M	2.335
22/04/2024	3,36%	0,35	10,77	10,49	10,33	10,77	8M	4.271
19/04/2024	0,29%	0,03	10,42	10,35	10,31	10,78	10M	5.580
18/04/2024	-1,98%	-0,21	10,39	10,60	10,30	10,70	9M	4.470
17/04/2024	-2,21%	-0,24	10,60	10,90	10,56	11,11	8M	3.250
16/04/2024	0,46%	0,05	10,84	10,74	10,51	11,13	15M	5.547
15/04/2024	-3,66%	-0,41	10,79	11,23	10,65	11,23	10M	4.900
12/04/2024	-5,17%	-0,61	11,20	11,92	11,14	11,92	9M	4.225
11/04/2024	-2,72%	-0,33	11,81	12,14	11,72	12,22	5M	1.888
10/04/2024	-2,25%	-0,28	12,14	12,38	12,00	12,50	8M	3.315
09/04/2024	3,16%	0,38	12,42	12,05	12,05	12,45	4M	2.320
08/04/2024	1,78%	0,21	12,04	11,83	11,79	12,13	7M	3.447
05/04/2024	-	-	11,83	11,68	11,55	11,97	6M	3.997

Date,Open,High,Low,Close,Volume
11-Oct-24,7.90,8.02,7.59,8.01,3598346
10-Oct-24,7.96,7.96,7.81,7.85,3110347
09-Oct-24,8.10,8.16,7.88,7.88,5048276
08-Oct-24,8.34,8.34,8.00,8.12,4390889
07-Oct-24,8.23,8.51,8.12,8.35,11047658
04-Oct-24,8.13,8.21,8.04,8.21,2615234
03-Oct-24,8.20,8.22,7.94,8.12,3168459
02-Oct-24,8.24,8.42,8.17,8.34,5110094
01-Oct-24,8.01,8.31,7.98,8.15,6380814
30-Sep-24,8.06,8.11,7.83,7.94,5851780
27-Sep-24,7.96,8.36,7.85,8.04,7395619
26-Sep-24,8.52,8.56,7.90,7.96,9235430
25-Sep-24,8.84,8.95,8.32,8.41,7969822
24-Sep-24,9.04,9.24,8.80,8.80,5106431
23-Sep-24,8.79,9.00,8.55,8.98,6241373
20-Sep-24,8.88,9.01,8.51,8.84,43382023
19-Sep-24,8.99,9.20,8.90,8.95,5086960
18-Sep-24,9.00,9.29,8.94,9.01,4934347
17-Sep-24,9.32,9.32,8.93,9.00,3643065
16-Sep-24,9.20,9.35,9.12,9.21,3656568
13-Sep-24,8.97,9.37,8.95,9.20,3844207
12-Sep-24,8.98,9.09,8.83,8.93,4825457
11-Sep-24,8.76,9.00,8.75,8.96,5385136
10-Sep-24,8.39,8.73,8.39,8.73,5542916
09-Sep-24,8.51,8.63,8.30,8.56,3897747
06-Sep-24,8.45,8.57,8.31,8.38,5731868
05-Sep-24,8.69,8.78,8.33,8.41,5929353
04-Sep-24,8.28,8.77,8.28,8.70,9910736
03-Sep-24,8.40,8.74,8.30,8.30,6782392
02-Sep-24,8.46,8.58,8.42,8.50,2679751
30-Aug-24,8.47,8.66,8.35,8.65,7640385
29-Aug-24,8.87,9.00,8.54,8.54,7603448
28-Aug-24,9.29,9.36,8.83,8.96,10670171
27-Aug-24,9.65,9.68,9.30,9.30,7761739
26-Aug-24,9.68,9.68,9.48,9.56,6590295
23-Aug-24,9.15,9.68,9.08,9.60,5908044
22-Aug-24,9.02,9.11,8.95,9.00,4370328
21-Aug-24,9.14,9.22,8.90,8.95,2268367
20-Aug-24,9.20,9.31,9.03,9.06,3940301
19-Aug-24,8.79,9.31,8.77,9.31,4314078
16-Aug-24,9.09,9.14,8.70,8.71,9615584
15-Aug-24,9.07,9.23,8.91,9.02,4451173
14-Aug-24,9.09,9.13,8.81,9.02,4024500
13-Aug-24,8.72,9.00,8.70,8.97,4510124
12-Aug-24,8.84,8.86,8.64,8.66,3411119
09-Aug-24,8.80,9.07,8.60,8.84,6931650
08-Aug-24,8.72,8.75,8.53,8.70,3035389
07-Aug-24,8.49,8.90,8.39,8.66,8178906
06-Aug-24,8.57,8.69,8.18,8.28,5279261
05-Aug-24,8.42,8.62,8.22,8.53,12862239
02-Aug-24,8.72,8.93,8.59,8.74,6093145
01-Aug-24,9.20,9.20,8.71,8.71,12143471
31-Jul-24,8.64,8.82,8.54,8.77,14111356
30-Jul-24,9.20,9.20,8.60,8.60,13113393
29-Jul-24,9.59,9.63,9.19,9.19,9415192
26-Jul-24,9.45,9.73,9.45,9.63,9631112
25-Jul-24,9.52,9.59,9.39,9.45,7387147
24-Jul-24,9.81,9.81,9.50,9.61,6462941
23-Jul-24,9.93,9.93,9.65,9.75,3433567
22-Jul-24,9.81,10.22,9.77,9.96,8328746
19-Jul-24,9.79,10.05,9.67,9.75,10320624
18-Jul-24,10.18,10.19,9.61,9.79,12894187
17-Jul-24,10.39,10.43,10.05,10.14,9065405
16-Jul-24,10.41,10.66,10.39,10.39,8525603
15-Jul-24,10.60,10.60,10.23,10.35,7267625
12-Jul-24,10.78,10.80,10.46,10.46,9301317
11-Jul-24,11.08,11.10,10.76,10.76,9890110
10-Jul-24,10.95,11.11,10.84,10.84,5707837
09-Jul-24,10.75,10.93,10.59,10.82,9795317
08-Jul-24,10.51,10.75,10.26,10.75,6976353
05-Jul-24,10.53,10.80,10.42,10.49,7937305
04-Jul-24,10.50,10.80,10.49,10.70,5198221
03-Jul-24,10.14,10.79,10.05,10.58,19722125
02-Jul-24,9.90,10.12,9.72,10.02,4998580
01-Jul-24,10.05,10.05,9.56,9.81,3588614
28-Jun-24,10.13,10.18,9.82,9.86,4188704
27-Jun-24,9.76,10.21,9.70,10.21,3850770
26-Jun-24,9.91,9.91,9.62,9.79,3291242
25-Jun-24,9.84,10.03,9.82,10.00,3233824
24-Jun-24,9.97,10.08,9.85,9.96,4038324
21-Jun-24,9.84,10.04,9.72,9.88,15113043
20-Jun-24,9.69,10.09,9.50,9.83,11096231
19-Jun-24,9.23,9.58,9.21,9.58,4321324
18-Jun-24,9.30,9.42,9.19,9.36,6519651
17-Jun-24,9.73,9.73,9.29,9.29,4712580
14-Jun-24,9.71,9.86,9.57,9.74,3203035
13-Jun-24,9.92,9.94,9.66,9.66,4849649
12-Jun-24,10.19,10.41,9.86,9.95,6113613
11-Jun-24,10.19,10.38,10.08,10.13,8011902
10-Jun-24,10.26,10.36,9.92,10.17,9334166
07-Jun-24,10.67,10.67,10.33,10.41,5496405
06-Jun-24,10.83,10.97,10.61,10.69,9547692
05-Jun-24,10.62,10.86,10.49,10.71,5952435
04-Jun-24,10.58,10.66,10.38,10.60,6266675
03-Jun-24,10.47,10.72,10.21,10.67,8259985
31-May-24,10.01,10.47,9.95,10.47,9940626
29-May-24,10.07,10.10,9.80,10.02,8887613
28-May-24,10.75,10.76,10.14,10.14,4999740
27-May-24,10.56,10.61,10.41,10.61,4156048
24-May-24,10.46,10.56,10.07,10.49,8064917
23-May-24,11.38,11.40,10.35,10.52,16719012
22-May-24,11.50,11.66,11.14,11.42,9042755
21-May-24,11.61,11.75,11.41,11.60,8103794
20-May-24,11.02,11.56,10.90,11.56,20093173
17-May-24,11.13,11.21,10.87,11.07,14198734
16-May-24,11.10,11.15,10.86,11.15,5436961
15-May-24,10.83,11.03,10.67,11.02,8982375
14-May-24,10.45,10.88,10.45,10.83,7447593
13-May-24,10.28,10.69,10.23,10.64,7818434
10-May-24,9.90,10.39,9.57,10.28,18932099
09-May-24,10.06,10.06,9.66,9.79,12934575
08-May-24,10.30,10.30,9.99,10.13,6194849
07-May-24,10.31,10.39,10.17,10.25,7132928
06-May-24,10.63,10.69,10.22,10.23,8436767
03-May-24,10.70,10.97,10.58,10.65,9222961
02-May-24,10.52,10.81,10.39,10.45,9768140
30-Apr-24,11.25,11.32,10.45,10.45,10029733
29-Apr-24,11.23,11.39,11.13,11.34,6510329
26-Apr-24,10.89,11.24,10.82,11.23,6905228
25-Apr-24,10.30,10.82,10.11,10.77,13354130
24-Apr-24,10.73,10.81,10.27,10.33,4938183
23-Apr-24,10.61,10.84,10.59,10.76,3720126
22-Apr-24,10.49,10.77,10.33,10.77,7929015
19-Apr-24,10.35,10.78,10.31,10.42,9857436
18-Apr-24,10.60,10.70,10.30,10.39,9014002
17-Apr-24,10.90,11.11,10.56,10.60,8280561
16-Apr-24,10.74,11.13,10.51,10.84,14577142
15-Apr-24,11.23,11.23,10.65,10.79,9515300
12-Apr-24,11.92,11.92,11.14,11.20,9498874
11-Apr-24,12.14,12.22,11.72,11.81,5272235
10-Apr-24,12.38,12.50,12.00,12.14,7709093
09-Apr-24,12.05,12.45,12.05,12.42,4487615
08-Apr-24,11.83,12.13,11.79,12.04,6699031
05-Apr-24,11.68,11.97,11.55,11.83,6063730

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ARML3