Cotação atual, histórico e gráfico do papel: ARMT34

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 ARMT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-0,96%	-0,59	60,55	59,77	59,77	60,55	72K	4
01/07/2022	3,84%	2,26	61,14	60,41	58,74	61,14	62K	101
30/06/2022	-3,32%	-2,02	58,88	60,90	57,95	60,90	30K	32
29/06/2022	-4,06%	-2,58	60,90	62,37	60,70	62,37	67K	17
28/06/2022	0,19%	0,12	63,48	63,36	63,36	64,20	282K	20
27/06/2022	1,29%	0,81	63,36	63,58	63,16	63,76	34K	10
24/06/2022	2,74%	1,67	62,55	61,30	61,30	62,66	30K	22
23/06/2022	-0,93%	-0,57	60,88	61,45	60,00	61,93	197K	30
22/06/2022	-8,01%	-5,35	61,45	61,78	60,50	61,84	279K	62
21/06/2022	0,44%	0,29	66,80	67,91	66,80	67,95	38K	19
20/06/2022	-0,02%	-0,01	66,51	66,00	65,67	67,87	26K	24

17/06/2022	-4,30%	-2,99	66,52	67,97	66,30	67,97	124K	25
15/06/2022	1,44%	0,99	69,51	70,56	69,30	70,89	26K	18
14/06/2022	-1,32%	-0,92	68,52	69,43	68,52	69,72	29K	18
13/06/2022	-2,43%	-1,73	69,44	69,80	69,00	70,28	162K	38
10/06/2022	-3,17%	-2,33	71,17	72,55	71,17	72,55	35K	13
09/06/2022	-4,99%	-3,86	73,50	75,00	73,50	75,22	54K	14
08/06/2022	-4,81%	-3,91	77,36	78,33	77,04	78,33	68K	24
07/06/2022	3,17%	2,50	81,27	78,77	78,77	81,29	115K	54
06/06/2022	0,54%	0,42	78,77	77,92	77,92	79,35	428K	38
03/06/2022	0,45%	0,35	78,35	78,00	77,76	78,56	50K	15
02/06/2022	3,17%	2,40	78,00	77,68	77,57	80,33	208K	58
01/06/2022	-1,78%	-1,37	75,60	76,00	75,60	76,13	31K	187
31/05/2022	-0,91%	-0,71	76,97	76,13	76,08	76,97	21K	20
30/05/2022	-1,28%	-1,01	77,68	77,02	77,02	78,90	11K	7
27/05/2022	3,83%	2,90	78,69	76,36	76,36	78,69	146K	46
26/05/2022	2,32%	1,72	75,79	75,18	75,18	76,24	54K	12
25/05/2022	0,71%	0,52	74,07	73,29	73,19	74,07	14K	14
24/05/2022	1,18%	0,86	73,55	72,87	72,58	73,55	13K	10
23/05/2022	2,64%	1,87	72,69	70,85	70,85	73,15	242K	68
20/05/2022	1,17%	0,82	70,82	71,92	69,78	71,92	45K	9
19/05/2022	-0,93%	-0,66	70,00	70,00	70,00	70,80	15K	8
18/05/2022	-1,20%	-0,86	70,66	72,46	70,66	72,70	40K	8
17/05/2022	0,00%	0,00	71,52	72,20	71,52	72,20	35K	10
16/05/2022	3,77%	2,60	71,52	71,55	70,98	72,07	92K	18
13/05/2022	-0,25%	-0,17	68,92	69,65	68,92	70,14	32K	36
12/05/2022	-4,08%	-2,94	69,09	71,97	67,27	71,97	1M	106
11/05/2022	1,79%	1,27	72,03	72,17	71,90	72,80	16K	12
10/05/2022	-0,42%	-0,30	70,76	71,06	70,00	71,67	126K	31
09/05/2022	1,25%	0,88	71,06	70,50	70,00	72,00	37K	30
06/05/2022	2,11%	1,45	70,18	70,33	69,78	70,50	37K	16
05/05/2022	-5,95%	-4,35	68,73	72,66	68,25	73,16	2M	214
04/05/2022	-0,85%	-0,63	73,08	71,62	71,46	73,08	99K	15
03/05/2022	1,04%	0,76	73,71	72,95	72,95	74,85	176K	17
02/05/2022	1,14%	0,82	72,95	72,12	71,42	72,95	61K	260
29/04/2022	-1,52%	-1,11	72,13	73,29	72,13	73,58	235K	10
28/04/2022	-0,26%	-0,19	73,24	72,53	72,53	73,77	25K	13
27/04/2022	4,27%	3,01	73,43	72,00	72,00	74,41	34K	35
26/04/2022	-2,41%	-1,74	70,42	72,10	70,30	72,10	35K	19
25/04/2022	-4,54%	-3,43	72,16	71,80	70,63	72,32	141K	42
22/04/2022	0,64%	0,48	75,59	76,80	74,73	76,80	14K	14
20/04/2022	-2,53%	-1,95	75,11	75,93	75,11	76,12	31K	10
19/04/2022	-1,29%	-1,01	77,06	76,56	76,55	77,13	7K	18
18/04/2022	0,75%	0,58	78,07	77,00	77,00	78,07	88K	16
14/04/2022	1,43%	1,09	77,49	77,20	77,20	78,00	111K	28
13/04/2022	4,74%	3,46	76,40	74,70	74,70	76,40	82K	20
12/04/2022	-0,18%	-0,13	72,94	73,01	72,90	74,59	452K	38
11/04/2022	1,15%	0,83	73,07	73,71	73,07	74,42	91K	36
08/04/2022	-1,42%	-1,04	72,24	73,27	71,94	73,27	21K	25
07/04/2022	2,89%	2,06	73,28	72,31	71,20	73,35	95K	35
06/04/2022	-1,77%	-1,28	71,22	72,38	70,95	72,38	225K	51
05/04/2022	-4,19%	-3,17	72,50	72,99	71,00	73,28	477K	135
04/04/2022	-0,72%	-0,55	75,67	82,49	74,95	82,49	659K	59
01/04/2022	-0,52%	-0,40	76,22	76,70	76,08	77,98	254K	295
31/03/2022	-2,77%	-2,18	76,62	77,77	76,28	77,94	191K	46
30/03/2022	-1,08%	-0,86	78,80	79,66	78,22	79,66	40K	30
29/03/2022	-1,04%	-0,84	79,66	79,51	78,49	79,75	29K	28
28/03/2022	-1,95%	-1,60	80,50	79,84	79,84	80,50	76K	8
25/03/2022	0,43%	0,35	82,10	81,76	81,10	82,10	73K	30
24/03/2022	1,53%	1,23	81,75	80,52	79,67	81,75	41K	22
23/03/2022	-2,10%	-1,73	80,52	80,48	80,05	81,53	48K	83
22/03/2022	0,21%	0,17	82,25	82,90	82,21	84,01	177K	78
21/03/2022	3,23%	2,57	82,08	80,00	80,00	82,08	80K	27
18/03/2022	-0,92%	-0,74	79,51	79,50	78,18	79,57	117K	21
17/03/2022	-1,47%	-1,20	80,25	81,45	80,25	81,45	126K	36
16/03/2022	4,92%	3,82	81,45	80,01	79,99	81,68	1M	71
15/03/2022	0,99%	0,76	77,63	76,87	76,56	77,76	213K	22
14/03/2022	1,92%	1,45	76,87	76,33	76,29	78,05	47K	21
11/03/2022	0,08%	0,06	75,42	76,00	75,42	77,36	227K	183
10/03/2022	0,49%	0,37	75,36	75,52	74,35	75,52	84K	6
09/03/2022	2,31%	1,69	74,99	73,22	72,40	75,48	923K	109
08/03/2022	0,58%	0,42	73,30	73,75	72,22	75,46	416K	30
07/03/2022	-1,18%	-0,87	72,88	73,75	70,53	74,00	2M	123
04/03/2022	-8,61%	-6,95	73,75	75,50	73,75	76,00	509K	112
03/03/2022	-3,42%	-2,86	80,70	83,57	80,26	84,80	174K	96
02/03/2022	3,24%	2,62	83,56	77,50	77,50	84,76	1M	57
25/02/2022	11,90%	8,61	80,94	74,10	74,10	81,20	234K	84
24/02/2022	-2,39%	-1,77	72,33	71,03	69,51	72,73	792K	64
23/02/2022	-5,00%	-3,90	74,10	77,27	74,10	77,30	143K	31
22/02/2022	0,65%	0,50	78,00	77,50	75,59	78,53	186K	36
21/02/2022	-0,84%	-0,66	77,50	79,02	77,50	79,02	14K	13
18/02/2022	-0,41%	-0,32	78,16	78,48	77,65	78,65	430K	120
17/02/2022	-3,66%	-2,98	78,48	81,00	78,23	81,00	139K	423
16/02/2022	2,91%	2,30	81,46	80,88	80,43	81,46	78K	20
15/02/2022	1,60%	1,25	79,16	79,30	78,00	79,91	323K	37
14/02/2022	-3,56%	-2,88	77,91	80,79	77,17	80,79	223K	74
11/02/2022	-7,65%	-6,69	80,79	84,23	80,46	84,24	2M	543
10/02/2022	-2,51%	-2,25	87,48	86,58	85,00	88,20	341K	68
09/02/2022	2,21%	1,94	89,73	89,60	88,20	90,00	109K	14
08/02/2022	2,27%	1,95	87,79	86,10	86,10	88,00	404K	37
07/02/2022	2,07%	1,74	85,84	84,10	84,10	86,32	49K	30
04/02/2022	0,32%	0,27	84,10	82,58	82,56	84,10	880K	33
03/02/2022	-1,38%	-1,17	83,83	84,80	83,56	84,80	8K	13
02/02/2022	2,91%	2,40	85,00	83,85	83,23	85,00	200K	25
01/02/2022	3,98%	3,16	82,60	79,40	79,40	82,64	490K	18
31/01/2022	2,37%	1,84	79,44	79,44	77,59	79,44	482K	30
28/01/2022	-0,58%	-0,45	77,60	78,04	76,37	78,20	140K	26
27/01/2022	-6,10%	-5,07	78,05	80,88	77,75	80,88	226K	34
26/01/2022	-0,28%	-0,23	83,12	84,74	82,88	84,90	41K	20
25/01/2022	0,00%	0,00	83,35	82,98	81,30	83,43	26K	20
24/01/2022	-5,21%	-4,58	83,35	83,45	82,35	83,89	119K	33
21/01/2022	-7,13%	-6,75	87,93	94,68	87,12	94,68	177K	51
20/01/2022	-3,09%	-3,02	94,68	95,80	94,68	95,80	5K	13
19/01/2022	-0,64%	-0,63	97,70	99,79	97,70	99,79	73K	7
18/01/2022	-4,47%	-4,60	98,33	102,40	97,14	102,40	123K	26
17/01/2022	-0,18%	-0,19	102,93	103,30	102,93	103,92	10K	14
14/01/2022	-0,69%	-0,72	103,12	103,65	101,70	103,65	66K	27
13/01/2022	1,50%	1,53	103,84	103,80	102,71	104,79	88K	27
12/01/2022	4,29%	4,21	102,31	98,40	98,40	104,29	73K	44
11/01/2022	1,25%	1,21	98,10	97,30	96,71	98,10	16K	10
10/01/2022	-1,33%	-1,31	96,89	97,02	96,70	97,38	31K	9
07/01/2022	3,31%	3,15	98,20	96,50	96,50	98,20	55K	24
06/01/2022	0,28%	0,27	95,05	95,22	94,33	96,30	19K	11
05/01/2022	1,40%	1,31	94,78	92,79	92,79	96,12	157K	38
04/01/2022	2,70%	2,46	93,47	91,90	91,89	93,98	109K	24
03/01/2022	3,44%	3,03	91,01	91,17	91,01	91,80	134K	22
30/12/2021	-5,25%	-4,87	87,98	90,93	87,98	90,93	746K	166
29/12/2021	1,19%	1,09	92,85	91,44	90,99	92,85	40K	15
28/12/2021	0,17%	0,16	91,76	91,60	91,09	91,78	16K	12
27/12/2021	0,85%	0,77	91,60	91,35	90,90	91,84	29K	12
23/12/2021	-2,86%	-2,67	90,83	92,46	90,31	92,46	443K	24
22/12/2021	1,12%	1,04	93,50	92,46	92,46	93,77	103K	21
21/12/2021	1,77%	1,61	92,46	90,86	90,86	93,59	93K	30
20/12/2021	-	-	90,85	90,81	89,56	90,85	14K	18

Date,Open,High,Low,Close,Volume
04-Jul-22,59.77,60.55,59.77,60.55,72147
01-Jul-22,60.41,61.14,58.74,61.14,62385
30-Jun-22,60.90,60.90,57.95,58.88,29578
29-Jun-22,62.37,62.37,60.70,60.90,66587
28-Jun-22,63.36,64.20,63.36,63.48,282276
27-Jun-22,63.58,63.76,63.16,63.36,34029
24-Jun-22,61.30,62.66,61.30,62.55,30084
23-Jun-22,61.45,61.93,60.00,60.88,197487
22-Jun-22,61.78,61.84,60.50,61.45,279103
21-Jun-22,67.91,67.95,66.80,66.80,37764
20-Jun-22,66.00,67.87,65.67,66.51,25647
17-Jun-22,67.97,67.97,66.30,66.52,123726
15-Jun-22,70.56,70.89,69.30,69.51,25876
14-Jun-22,69.43,69.72,68.52,68.52,28791
13-Jun-22,69.80,70.28,69.00,69.44,162364
10-Jun-22,72.55,72.55,71.17,71.17,35045
09-Jun-22,75.00,75.22,73.50,73.50,53743
08-Jun-22,78.33,78.33,77.04,77.36,68009
07-Jun-22,78.77,81.29,78.77,81.27,115094
06-Jun-22,77.92,79.35,77.92,78.77,428252
03-Jun-22,78.00,78.56,77.76,78.35,49566
02-Jun-22,77.68,80.33,77.57,78.00,207984
01-Jun-22,76.00,76.13,75.60,75.60,30605
31-May-22,76.13,76.97,76.08,76.97,21108
30-May-22,77.02,78.90,77.02,77.68,11260
27-May-22,76.36,78.69,76.36,78.69,145953
26-May-22,75.18,76.24,75.18,75.79,54222
25-May-22,73.29,74.07,73.19,74.07,14152
24-May-22,72.87,73.55,72.58,73.55,12774
23-May-22,70.85,73.15,70.85,72.69,242177
20-May-22,71.92,71.92,69.78,70.82,45124
19-May-22,70.00,70.80,70.00,70.00,14512
18-May-22,72.46,72.70,70.66,70.66,39706
17-May-22,72.20,72.20,71.52,71.52,35420
16-May-22,71.55,72.07,70.98,71.52,92007
13-May-22,69.65,70.14,68.92,68.92,31570
12-May-22,71.97,71.97,67.27,69.09,1164684
11-May-22,72.17,72.80,71.90,72.03,16244
10-May-22,71.06,71.67,70.00,70.76,126114
09-May-22,70.50,72.00,70.00,71.06,36656
06-May-22,70.33,70.50,69.78,70.18,36884
05-May-22,72.66,73.16,68.25,68.73,2299183
04-May-22,71.62,73.08,71.46,73.08,99450
03-May-22,72.95,74.85,72.95,73.71,176005
02-May-22,72.12,72.95,71.42,72.95,60659
29-Apr-22,73.29,73.58,72.13,72.13,234893
28-Apr-22,72.53,73.77,72.53,73.24,24535
27-Apr-22,72.00,74.41,72.00,73.43,34093
26-Apr-22,72.10,72.10,70.30,70.42,35013
25-Apr-22,71.80,72.32,70.63,72.16,140911
22-Apr-22,76.80,76.80,74.73,75.59,14394
20-Apr-22,75.93,76.12,75.11,75.11,31159
19-Apr-22,76.56,77.13,76.55,77.06,6695
18-Apr-22,77.00,78.07,77.00,78.07,88337
14-Apr-22,77.20,78.00,77.20,77.49,110907
13-Apr-22,74.70,76.40,74.70,76.40,82043
12-Apr-22,73.01,74.59,72.90,72.94,451559
11-Apr-22,73.71,74.42,73.07,73.07,90583
08-Apr-22,73.27,73.27,71.94,72.24,20791
07-Apr-22,72.31,73.35,71.20,73.28,95263
06-Apr-22,72.38,72.38,70.95,71.22,224876
05-Apr-22,72.99,73.28,71.00,72.50,476832
04-Apr-22,82.49,82.49,74.95,75.67,659360
01-Apr-22,76.70,77.98,76.08,76.22,254253
31-Mar-22,77.77,77.94,76.28,76.62,191278
30-Mar-22,79.66,79.66,78.22,78.80,40314
29-Mar-22,79.51,79.75,78.49,79.66,29378
28-Mar-22,79.84,80.50,79.84,80.50,76424
25-Mar-22,81.76,82.10,81.10,82.10,72756
24-Mar-22,80.52,81.75,79.67,81.75,40791
23-Mar-22,80.48,81.53,80.05,80.52,48153
22-Mar-22,82.90,84.01,82.21,82.25,176616
21-Mar-22,80.00,82.08,80.00,82.08,80085
18-Mar-22,79.50,79.57,78.18,79.51,117045
17-Mar-22,81.45,81.45,80.25,80.25,126391
16-Mar-22,80.01,81.68,79.99,81.45,1222056
15-Mar-22,76.87,77.76,76.56,77.63,212994
14-Mar-22,76.33,78.05,76.29,76.87,46563
11-Mar-22,76.00,77.36,75.42,75.42,227461
10-Mar-22,75.52,75.52,74.35,75.36,83506
09-Mar-22,73.22,75.48,72.40,74.99,922506
08-Mar-22,73.75,75.46,72.22,73.30,416241
07-Mar-22,73.75,74.00,70.53,72.88,1720493
04-Mar-22,75.50,76.00,73.75,73.75,508566
03-Mar-22,83.57,84.80,80.26,80.70,174316
02-Mar-22,77.50,84.76,77.50,83.56,1228993
25-Feb-22,74.10,81.20,74.10,80.94,234083
24-Feb-22,71.03,72.73,69.51,72.33,792325
23-Feb-22,77.27,77.30,74.10,74.10,143427
22-Feb-22,77.50,78.53,75.59,78.00,185697
21-Feb-22,79.02,79.02,77.50,77.50,14031
18-Feb-22,78.48,78.65,77.65,78.16,430133
17-Feb-22,81.00,81.00,78.23,78.48,139459
16-Feb-22,80.88,81.46,80.43,81.46,78225
15-Feb-22,79.30,79.91,78.00,79.16,323143
14-Feb-22,80.79,80.79,77.17,77.91,223322
11-Feb-22,84.23,84.24,80.46,80.79,2261059
10-Feb-22,86.58,88.20,85.00,87.48,340865
09-Feb-22,89.60,90.00,88.20,89.73,109032
08-Feb-22,86.10,88.00,86.10,87.79,403962
07-Feb-22,84.10,86.32,84.10,85.84,48768
04-Feb-22,82.58,84.10,82.56,84.10,880092
03-Feb-22,84.80,84.80,83.56,83.83,7737
02-Feb-22,83.85,85.00,83.23,85.00,199817
01-Feb-22,79.40,82.64,79.40,82.60,490024
31-Jan-22,79.44,79.44,77.59,79.44,482022
28-Jan-22,78.04,78.20,76.37,77.60,139968
27-Jan-22,80.88,80.88,77.75,78.05,225563
26-Jan-22,84.74,84.90,82.88,83.12,41302
25-Jan-22,82.98,83.43,81.30,83.35,25819
24-Jan-22,83.45,83.89,82.35,83.35,118924
21-Jan-22,94.68,94.68,87.12,87.93,177377
20-Jan-22,95.80,95.80,94.68,94.68,5419
19-Jan-22,99.79,99.79,97.70,97.70,72921
18-Jan-22,102.40,102.40,97.14,98.33,123309
17-Jan-22,103.30,103.92,102.93,102.93,9629
14-Jan-22,103.65,103.65,101.70,103.12,65813
13-Jan-22,103.80,104.79,102.71,103.84,87794
12-Jan-22,98.40,104.29,98.40,102.31,72763
11-Jan-22,97.30,98.10,96.71,98.10,16469
10-Jan-22,97.02,97.38,96.70,96.89,31066
07-Jan-22,96.50,98.20,96.50,98.20,54803
06-Jan-22,95.22,96.30,94.33,95.05,19117
05-Jan-22,92.79,96.12,92.79,94.78,157395
04-Jan-22,91.90,93.98,91.89,93.47,109165
03-Jan-22,91.17,91.80,91.01,91.01,134000
30-Dec-21,90.93,90.93,87.98,87.98,745572
29-Dec-21,91.44,92.85,90.99,92.85,39890
28-Dec-21,91.60,91.78,91.09,91.76,15577
27-Dec-21,91.35,91.84,90.90,91.60,28937
23-Dec-21,92.46,92.46,90.31,90.83,443416
22-Dec-21,92.46,93.77,92.46,93.50,102948
21-Dec-21,90.86,93.59,90.86,92.46,93000
20-Dec-21,90.81,90.85,89.56,90.85,14202

*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: ARMT34