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
15/10/2021	-0,20%	-0,18	87,92	88,11	87,31	88,15	606K	31
14/10/2021	3,00%	2,57	88,10	85,40	85,40	88,10	186K	32
13/10/2021	3,00%	2,49	85,53	83,84	83,84	85,81	63K	17
11/10/2021	3,93%	3,14	83,04	84,10	82,88	84,10	7K	9
08/10/2021	-0,03%	-0,02	79,90	80,63	79,74	80,72	440K	13
07/10/2021	2,67%	2,08	79,92	81,00	79,40	81,36	14K	48
06/10/2021	-2,21%	-1,76	77,84	77,00	76,97	77,99	18K	14
05/10/2021	1,53%	1,20	79,60	77,68	77,52	79,95	82K	17
04/10/2021	-1,52%	-1,21	78,40	79,61	77,76	79,61	23K	16
01/10/2021	-3,86%	-3,20	79,61	80,55	78,00	80,55	43K	34
30/09/2021	1,68%	1,37	82,81	82,42	82,16	83,60	14K	18

29/09/2021	0,05%	0,04	81,44	81,61	80,72	81,79	357K	20
28/09/2021	-0,79%	-0,65	81,40	80,71	79,90	81,68	1M	20
27/09/2021	1,13%	0,92	82,05	81,92	81,53	82,32	6K	9
24/09/2021	0,53%	0,43	81,13	80,70	80,60	81,30	25K	15
23/09/2021	2,31%	1,82	80,70	81,00	80,55	81,00	62K	8
22/09/2021	1,96%	1,52	78,88	77,36	77,36	79,80	21K	16
21/09/2021	-1,33%	-1,04	77,36	78,96	76,67	78,96	92K	15
20/09/2021	-7,22%	-6,10	78,40	80,60	77,72	80,60	178K	36
17/09/2021	-3,78%	-3,32	84,50	85,11	83,91	85,11	618K	23
16/09/2021	-2,25%	-2,02	87,82	89,84	87,80	89,84	30K	11
15/09/2021	5,41%	4,61	89,84	87,02	87,02	89,89	77K	17
14/09/2021	-1,15%	-0,99	85,23	85,25	85,00	85,60	7K	9
13/09/2021	0,22%	0,19	86,22	86,36	85,68	86,36	44K	8
10/09/2021	0,21%	0,18	86,03	86,76	86,00	86,93	9K	10
09/09/2021	-2,94%	-2,60	85,85	87,49	85,85	88,08	39K	21
08/09/2021	1,49%	1,30	88,45	87,40	87,40	88,50	103K	23
06/09/2021	-0,30%	-0,26	87,15	87,99	86,00	87,99	4K	6
03/09/2021	0,07%	0,06	87,41	88,60	86,52	88,60	395K	37
02/09/2021	-0,86%	-0,76	87,35	87,84	87,18	87,84	75K	16
01/09/2021	1,63%	1,41	88,11	86,00	85,21	88,11	34K	17
31/08/2021	-2,99%	-2,67	86,70	86,19	85,96	86,74	46K	14
30/08/2021	-1,29%	-1,17	89,37	90,63	89,31	90,63	105K	24
27/08/2021	2,86%	2,52	90,54	88,47	88,47	90,57	11K	12
26/08/2021	-2,17%	-1,95	88,02	89,86	88,02	90,36	201K	13
25/08/2021	-0,43%	-0,39	89,97	90,68	89,97	90,68	8K	5
24/08/2021	0,10%	0,09	90,36	91,50	90,34	92,14	341K	23
23/08/2021	2,20%	1,94	90,27	89,29	89,29	90,45	17K	7
20/08/2021	-0,86%	-0,77	88,33	89,64	88,20	89,64	172K	24
19/08/2021	-4,70%	-4,39	89,10	89,99	88,27	89,99	226K	83
18/08/2021	1,73%	1,59	93,49	91,89	91,35	94,23	61K	17
17/08/2021	-3,40%	-3,23	91,90	92,70	90,67	92,70	44K	60
16/08/2021	0,00%	0,00	95,13	94,00	92,35	95,22	52K	25
13/08/2021	-0,25%	-0,24	95,13	99,00	94,75	99,00	181K	49
12/08/2021	0,60%	0,57	95,37	95,22	93,89	95,48	74K	21
11/08/2021	1,65%	1,54	94,80	93,26	93,26	94,95	69K	26
10/08/2021	2,19%	2,00	93,26	91,50	91,50	93,26	201K	29
09/08/2021	-0,09%	-0,08	91,26	91,34	90,79	92,25	21K	20
06/08/2021	1,89%	1,69	91,34	90,73	90,70	91,35	96K	21
05/08/2021	0,52%	0,46	89,65	88,50	87,87	89,68	16K	12
04/08/2021	-2,06%	-1,88	89,19	91,07	89,19	91,10	51K	21
03/08/2021	3,27%	2,88	91,07	90,70	89,81	91,36	66K	17
02/08/2021	-3,46%	-3,16	88,19	91,19	87,76	91,19	96K	41
30/07/2021	2,72%	2,42	91,35	88,94	88,94	91,35	93K	41
29/07/2021	1,36%	1,19	88,93	87,74	87,74	89,48	34K	24
28/07/2021	1,18%	1,02	87,74	86,72	85,40	88,70	72K	33
27/07/2021	-0,65%	-0,57	86,72	86,40	85,80	86,72	20K	15
26/07/2021	4,68%	3,90	87,29	86,35	85,75	87,33	447K	54
23/07/2021	0,90%	0,74	83,39	82,65	82,50	83,59	43K	14
22/07/2021	1,39%	1,13	82,65	81,44	81,44	83,14	103K	27
21/07/2021	4,09%	3,20	81,52	79,80	79,80	82,22	473K	51
20/07/2021	3,16%	2,40	78,32	77,00	77,00	78,50	51K	19
19/07/2021	0,62%	0,47	75,92	75,25	74,13	75,92	103K	18
16/07/2021	-5,45%	-4,35	75,45	79,00	75,45	79,00	252K	64
15/07/2021	1,88%	1,47	79,80	80,00	79,09	80,00	10K	5
14/07/2021	-1,10%	-0,87	78,33	79,92	78,32	79,92	476K	19
13/07/2021	-1,61%	-1,30	79,20	80,40	78,19	80,40	97K	19
12/07/2021	4,49%	3,46	80,50	80,93	80,00	81,76	364K	51
08/07/2021	-2,85%	-2,26	77,04	77,48	77,04	77,48	1K	2
07/07/2021	1,04%	0,82	79,30	78,48	78,48	80,16	83K	18
06/07/2021	-0,72%	-0,57	78,48	79,84	77,49	79,84	168K	15
05/07/2021	-0,42%	-0,33	79,05	80,03	79,05	80,40	8K	16
02/07/2021	0,53%	0,42	79,38	79,12	78,64	79,43	87K	11
01/07/2021	2,28%	1,76	78,96	78,28	78,18	78,96	171K	19
30/06/2021	0,12%	0,09	77,20	78,00	76,72	78,00	156K	8
29/06/2021	2,43%	1,83	77,11	75,31	75,31	78,00	69K	20
28/06/2021	-2,18%	-1,68	75,28	76,82	74,83	76,82	68K	19
25/06/2021	1,80%	1,36	76,96	77,00	76,90	77,76	74K	31
24/06/2021	3,28%	2,40	75,60	73,20	73,20	76,00	106K	26
23/06/2021	0,94%	0,68	73,20	72,52	72,52	74,34	72K	21
22/06/2021	-0,74%	-0,54	72,52	73,02	72,31	73,22	196K	44
21/06/2021	1,56%	1,12	73,06	73,01	72,52	73,95	186K	35
18/06/2021	-0,36%	-0,26	71,94	72,20	71,19	72,31	267K	41
17/06/2021	-5,62%	-4,30	72,20	75,50	72,00	75,50	242K	53
16/06/2021	-3,77%	-3,00	76,50	81,99	75,52	81,99	234K	69
15/06/2021	-3,71%	-3,06	79,50	82,56	78,88	82,56	456K	76
14/06/2021	-2,55%	-2,16	82,56	84,08	82,50	84,08	94K	18
11/06/2021	2,32%	1,92	84,72	84,88	84,47	85,50	149K	41
10/06/2021	0,88%	0,72	82,80	83,68	82,30	84,00	8K	17
09/06/2021	0,71%	0,58	82,08	82,48	80,96	82,71	58K	11
08/06/2021	-0,90%	-0,74	81,50	80,88	80,88	82,71	44K	23
07/06/2021	-2,00%	-1,68	82,24	83,92	81,28	83,92	105K	28
04/06/2021	-1,13%	-0,96	83,92	84,31	83,60	84,88	240K	26
02/06/2021	-2,19%	-1,90	84,88	86,75	84,60	86,75	234K	40
01/06/2021	2,02%	1,72	86,78	87,00	86,50	87,30	161K	31
31/05/2021	0,02%	0,02	85,06	85,04	85,04	85,06	5K	4
28/05/2021	-0,19%	-0,16	85,04	85,22	84,00	85,36	37K	20
27/05/2021	3,00%	2,48	85,20	82,80	82,80	86,10	55K	21
26/05/2021	1,08%	0,88	82,72	81,84	81,84	82,72	57K	12
25/05/2021	-1,75%	-1,46	81,84	83,00	81,83	83,12	11K	25
24/05/2021	1,04%	0,86	83,30	83,00	82,64	83,50	34K	21
21/05/2021	0,54%	0,44	82,44	82,16	81,84	82,56	27K	28
20/05/2021	-0,09%	-0,07	82,00	80,96	80,96	82,00	48K	5
19/05/2021	-3,82%	-3,26	82,07	85,65	81,20	85,65	178K	56
18/05/2021	-1,30%	-1,12	85,33	87,22	85,25	87,23	50K	20
17/05/2021	0,99%	0,85	86,45	86,00	85,60	87,92	41K	27
14/05/2021	0,00%	0,00	85,60	85,62	85,00	85,66	40K	16
13/05/2021	1,60%	1,35	85,60	85,02	84,99	86,50	224K	33
12/05/2021	-3,93%	-3,45	84,25	87,70	83,75	87,70	400K	48
11/05/2021	2,45%	2,10	87,70	85,60	85,40	87,84	73K	42
10/05/2021	-1,04%	-0,90	85,60	88,00	85,60	88,45	354K	62
07/05/2021	1,65%	1,40	86,50	85,66	85,10	86,90	628K	58
06/05/2021	3,45%	2,84	85,10	85,50	83,89	85,55	366K	37
05/05/2021	0,44%	0,36	82,26	82,96	82,25	84,31	84K	28
04/05/2021	-0,18%	-0,15	81,90	80,85	80,00	82,05	426K	24
03/05/2021	2,56%	2,05	82,05	80,50	80,00	82,05	177K	42
30/04/2021	-2,02%	-1,65	80,00	81,65	79,00	81,65	613K	80
29/04/2021	-1,51%	-1,25	81,65	82,00	80,80	82,50	189K	29
28/04/2021	-1,84%	-1,55	82,90	82,95	82,40	83,45	144K	36
27/04/2021	-1,00%	-0,85	84,45	83,04	82,90	84,45	48K	32
26/04/2021	1,55%	1,30	85,30	84,20	84,20	85,80	98K	27
23/04/2021	5,49%	4,37	84,00	81,25	81,05	84,00	356K	46
22/04/2021	-0,46%	-0,37	79,63	81,05	79,63	81,35	103K	25
20/04/2021	-3,96%	-3,30	80,00	82,45	78,65	82,45	503K	73
19/04/2021	-0,77%	-0,65	83,30	83,95	82,50	84,25	227K	44
16/04/2021	1,02%	0,85	83,95	84,99	83,95	85,44	183K	31
15/04/2021	-1,42%	-1,20	83,10	84,00	82,40	84,00	206K	46
14/04/2021	1,57%	1,30	84,30	83,00	83,00	85,30	194K	43
13/04/2021	0,30%	0,25	83,00	83,14	81,24	83,83	316K	46
12/04/2021	0,79%	0,65	82,75	82,35	82,04	82,80	71K	15
09/04/2021	0,06%	0,05	82,10	81,85	81,45	82,50	113K	28
08/04/2021	-1,32%	-1,10	82,05	82,61	80,85	82,61	122K	42
07/04/2021	1,77%	1,45	83,15	81,25	81,21	83,15	236K	35
06/04/2021	-	-	81,70	84,50	81,30	84,50	741K	111

Date,Open,High,Low,Close,Volume
15-Oct-21,88.11,88.15,87.31,87.92,605827
14-Oct-21,85.40,88.10,85.40,88.10,185503
13-Oct-21,83.84,85.81,83.84,85.53,63288
11-Oct-21,84.10,84.10,82.88,83.04,7233
08-Oct-21,80.63,80.72,79.74,79.90,440168
07-Oct-21,81.00,81.36,79.40,79.92,14395
06-Oct-21,77.00,77.99,76.97,77.84,17713
05-Oct-21,77.68,79.95,77.52,79.60,81651
04-Oct-21,79.61,79.61,77.76,78.40,22963
01-Oct-21,80.55,80.55,78.00,79.61,43445
30-Sep-21,82.42,83.60,82.16,82.81,14470
29-Sep-21,81.61,81.79,80.72,81.44,356901
28-Sep-21,80.71,81.68,79.90,81.40,1079971
27-Sep-21,81.92,82.32,81.53,82.05,6236
24-Sep-21,80.70,81.30,80.60,81.13,24712
23-Sep-21,81.00,81.00,80.55,80.70,62025
22-Sep-21,77.36,79.80,77.36,78.88,20539
21-Sep-21,78.96,78.96,76.67,77.36,91962
20-Sep-21,80.60,80.60,77.72,78.40,177652
17-Sep-21,85.11,85.11,83.91,84.50,617750
16-Sep-21,89.84,89.84,87.80,87.82,30013
15-Sep-21,87.02,89.89,87.02,89.84,77208
14-Sep-21,85.25,85.60,85.00,85.23,6569
13-Sep-21,86.36,86.36,85.68,86.22,44078
10-Sep-21,86.76,86.93,86.00,86.03,8720
09-Sep-21,87.49,88.08,85.85,85.85,39000
08-Sep-21,87.40,88.50,87.40,88.45,103127
06-Sep-21,87.99,87.99,86.00,87.15,4331
03-Sep-21,88.60,88.60,86.52,87.41,394931
02-Sep-21,87.84,87.84,87.18,87.35,74600
01-Sep-21,86.00,88.11,85.21,88.11,34175
31-Aug-21,86.19,86.74,85.96,86.70,45989
30-Aug-21,90.63,90.63,89.31,89.37,104871
27-Aug-21,88.47,90.57,88.47,90.54,11398
26-Aug-21,89.86,90.36,88.02,88.02,201041
25-Aug-21,90.68,90.68,89.97,89.97,7855
24-Aug-21,91.50,92.14,90.34,90.36,341386
23-Aug-21,89.29,90.45,89.29,90.27,16641
20-Aug-21,89.64,89.64,88.20,88.33,172238
19-Aug-21,89.99,89.99,88.27,89.10,226258
18-Aug-21,91.89,94.23,91.35,93.49,61129
17-Aug-21,92.70,92.70,90.67,91.90,44284
16-Aug-21,94.00,95.22,92.35,95.13,52355
13-Aug-21,99.00,99.00,94.75,95.13,181449
12-Aug-21,95.22,95.48,93.89,95.37,73567
11-Aug-21,93.26,94.95,93.26,94.80,68964
10-Aug-21,91.50,93.26,91.50,93.26,201045
09-Aug-21,91.34,92.25,90.79,91.26,21077
06-Aug-21,90.73,91.35,90.70,91.34,95594
05-Aug-21,88.50,89.68,87.87,89.65,15880
04-Aug-21,91.07,91.10,89.19,89.19,51441
03-Aug-21,90.70,91.36,89.81,91.07,66061
02-Aug-21,91.19,91.19,87.76,88.19,95570
30-Jul-21,88.94,91.35,88.94,91.35,92552
29-Jul-21,87.74,89.48,87.74,88.93,34429
28-Jul-21,86.72,88.70,85.40,87.74,72028
27-Jul-21,86.40,86.72,85.80,86.72,19814
26-Jul-21,86.35,87.33,85.75,87.29,447106
23-Jul-21,82.65,83.59,82.50,83.39,42796
22-Jul-21,81.44,83.14,81.44,82.65,103073
21-Jul-21,79.80,82.22,79.80,81.52,473267
20-Jul-21,77.00,78.50,77.00,78.32,51166
19-Jul-21,75.25,75.92,74.13,75.92,103356
16-Jul-21,79.00,79.00,75.45,75.45,251669
15-Jul-21,80.00,80.00,79.09,79.80,10228
14-Jul-21,79.92,79.92,78.32,78.33,475883
13-Jul-21,80.40,80.40,78.19,79.20,97019
12-Jul-21,80.93,81.76,80.00,80.50,363901
08-Jul-21,77.48,77.48,77.04,77.04,1005
07-Jul-21,78.48,80.16,78.48,79.30,83472
06-Jul-21,79.84,79.84,77.49,78.48,167947
05-Jul-21,80.03,80.40,79.05,79.05,8015
02-Jul-21,79.12,79.43,78.64,79.38,87099
01-Jul-21,78.28,78.96,78.18,78.96,171323
30-Jun-21,78.00,78.00,76.72,77.20,156151
29-Jun-21,75.31,78.00,75.31,77.11,69172
28-Jun-21,76.82,76.82,74.83,75.28,67586
25-Jun-21,77.00,77.76,76.90,76.96,73925
24-Jun-21,73.20,76.00,73.20,75.60,106115
23-Jun-21,72.52,74.34,72.52,73.20,71773
22-Jun-21,73.02,73.22,72.31,72.52,196089
21-Jun-21,73.01,73.95,72.52,73.06,186309
18-Jun-21,72.20,72.31,71.19,71.94,266737
17-Jun-21,75.50,75.50,72.00,72.20,241608
16-Jun-21,81.99,81.99,75.52,76.50,233874
15-Jun-21,82.56,82.56,78.88,79.50,456125
14-Jun-21,84.08,84.08,82.50,82.56,94089
11-Jun-21,84.88,85.50,84.47,84.72,148828
10-Jun-21,83.68,84.00,82.30,82.80,7988
09-Jun-21,82.48,82.71,80.96,82.08,58243
08-Jun-21,80.88,82.71,80.88,81.50,44051
07-Jun-21,83.92,83.92,81.28,82.24,105106
04-Jun-21,84.31,84.88,83.60,83.92,239996
02-Jun-21,86.75,86.75,84.60,84.88,233515
01-Jun-21,87.00,87.30,86.50,86.78,160757
31-May-21,85.04,85.06,85.04,85.06,4678
28-May-21,85.22,85.36,84.00,85.04,36964
27-May-21,82.80,86.10,82.80,85.20,55186
26-May-21,81.84,82.72,81.84,82.72,57109
25-May-21,83.00,83.12,81.83,81.84,11398
24-May-21,83.00,83.50,82.64,83.30,34127
21-May-21,82.16,82.56,81.84,82.44,26896
20-May-21,80.96,82.00,80.96,82.00,48290
19-May-21,85.65,85.65,81.20,82.07,178197
18-May-21,87.22,87.23,85.25,85.33,49519
17-May-21,86.00,87.92,85.60,86.45,41202
14-May-21,85.62,85.66,85.00,85.60,40391
13-May-21,85.02,86.50,84.99,85.60,223751
12-May-21,87.70,87.70,83.75,84.25,400384
11-May-21,85.60,87.84,85.40,87.70,72678
10-May-21,88.00,88.45,85.60,85.60,354371
07-May-21,85.66,86.90,85.10,86.50,627501
06-May-21,85.50,85.55,83.89,85.10,365773
05-May-21,82.96,84.31,82.25,82.26,83672
04-May-21,80.85,82.05,80.00,81.90,426056
03-May-21,80.50,82.05,80.00,82.05,176533
30-Apr-21,81.65,81.65,79.00,80.00,613333
29-Apr-21,82.00,82.50,80.80,81.65,188731
28-Apr-21,82.95,83.45,82.40,82.90,143658
27-Apr-21,83.04,84.45,82.90,84.45,47970
26-Apr-21,84.20,85.80,84.20,85.30,98457
23-Apr-21,81.25,84.00,81.05,84.00,356497
22-Apr-21,81.05,81.35,79.63,79.63,103307
20-Apr-21,82.45,82.45,78.65,80.00,502601
19-Apr-21,83.95,84.25,82.50,83.30,227333
16-Apr-21,84.99,85.44,83.95,83.95,183364
15-Apr-21,84.00,84.00,82.40,83.10,205619
14-Apr-21,83.00,85.30,83.00,84.30,194222
13-Apr-21,83.14,83.83,81.24,83.00,315534
12-Apr-21,82.35,82.80,82.04,82.75,70940
09-Apr-21,81.85,82.50,81.45,82.10,113067
08-Apr-21,82.61,82.61,80.85,82.05,122115
07-Apr-21,81.25,83.15,81.21,83.15,235535
06-Apr-21,84.50,84.50,81.30,81.70,741193

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ARMT34

cotações, gráficos e mais...