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
17/04/2025	0,68%	0,53	78,96	79,36	78,72	79,44	7K	14
16/04/2025	-0,67%	-0,53	78,43	79,30	78,32	79,76	3K	7
15/04/2025	0,41%	0,32	78,96	78,22	77,92	78,96	21K	6
14/04/2025	-0,41%	-0,32	78,64	78,40	78,32	78,88	5K	5
11/04/2025	4,31%	3,26	78,96	77,42	76,58	78,96	83K	10
10/04/2025	-4,30%	-3,40	75,70	79,90	74,56	79,90	15K	35
09/04/2025	13,00%	9,10	79,10	73,01	72,80	79,22	61K	18

08/04/2025	-3,10%	-2,24	70,00	74,08	69,55	74,08	40K	26
07/04/2025	-0,55%	-0,40	72,24	70,30	69,30	73,92	52K	46
04/04/2025	-3,69%	-2,78	72,64	73,93	70,40	73,93	38K	26
03/04/2025	-8,91%	-7,38	75,42	79,00	75,42	79,00	341K	38
02/04/2025	0,23%	0,19	82,80	83,44	81,10	83,44	87K	25
01/04/2025	0,38%	0,31	82,61	82,30	81,66	82,79	119K	12
31/03/2025	-1,11%	-0,92	82,30	83,12	81,27	83,12	11K	12
28/03/2025	-2,67%	-2,28	83,22	85,21	83,00	85,39	17K	13
27/03/2025	-3,36%	-2,97	85,50	87,07	85,50	87,07	25K	29
26/03/2025	-1,67%	-1,50	88,47	89,97	88,47	89,97	897	3
25/03/2025	-1,70%	-1,56	89,97	91,30	89,97	91,30	2K	4
24/03/2025	0,89%	0,81	91,53	91,00	90,99	91,89	42K	18
21/03/2025	0,20%	0,18	90,72	89,97	89,55	90,72	6K	4
20/03/2025	-3,18%	-2,97	90,54	89,97	89,79	91,00	20K	25
19/03/2025	0,97%	0,90	93,51	93,54	92,70	93,91	26K	39
18/03/2025	1,88%	1,71	92,61	90,95	90,95	92,61	10K	10
17/03/2025	-1,56%	-1,44	90,90	91,53	90,90	91,53	1K	4
14/03/2025	3,43%	3,06	92,34	90,00	90,00	92,97	25K	20
13/03/2025	5,30%	4,49	89,28	85,10	85,10	90,45	53K	77
12/03/2025	-9,16%	-8,55	84,79	93,34	84,79	93,34	48K	26
11/03/2025	2,55%	2,32	93,34	91,01	90,14	93,66	94K	37
10/03/2025	-4,96%	-4,75	91,02	95,77	91,00	97,60	23K	19
07/03/2025	-1,88%	-1,83	95,77	96,01	94,70	96,50	91K	55
06/03/2025	1,26%	1,21	97,60	97,36	94,40	100,90	80K	36
05/03/2025	17,98%	14,69	96,39	89,77	89,77	96,39	482K	36
28/02/2025	-1,40%	-1,16	81,70	82,86	81,30	82,86	12K	5
27/02/2025	-1,54%	-1,30	82,86	83,92	82,86	83,92	14K	5
26/02/2025	4,89%	3,92	84,16	83,50	82,64	84,60	68K	43
25/02/2025	-0,56%	-0,45	80,24	80,69	79,76	81,02	43K	19
24/02/2025	1,47%	1,17	80,69	79,75	79,75	80,69	51K	2
21/02/2025	0,00%	0,00	79,52	80,00	79,52	80,00	1K	2
20/02/2025	-1,09%	-0,88	79,52	80,50	79,44	80,50	11K	6
19/02/2025	-2,39%	-1,97	80,40	80,96	79,98	80,96	4K	9
18/02/2025	2,23%	1,80	82,37	82,50	81,73	83,28	204K	26
17/02/2025	-0,65%	-0,53	80,57	80,97	80,57	80,97	806	4
14/02/2025	-2,38%	-1,98	81,10	81,31	81,10	82,10	28K	6
13/02/2025	0,08%	0,07	83,08	82,99	81,76	83,20	29K	9
12/02/2025	4,49%	3,57	83,01	79,44	79,34	83,85	123K	29
11/02/2025	-2,85%	-2,33	79,44	79,98	78,74	79,98	85K	20
10/02/2025	1,43%	1,15	81,77	79,98	79,14	81,77	203K	13
07/02/2025	-0,62%	-0,50	80,62	81,94	80,18	81,94	1M	63
06/02/2025	10,11%	7,45	81,12	74,81	74,81	82,75	2M	83
05/02/2025	2,18%	1,57	73,67	72,84	72,78	73,67	138K	60
04/02/2025	1,44%	1,02	72,10	72,17	72,10	72,17	1K	2
03/02/2025	-1,82%	-1,32	71,08	71,81	69,98	71,81	78K	20
31/01/2025	-2,16%	-1,60	72,40	71,82	71,82	72,72	3K	5
30/01/2025	5,73%	4,01	74,00	74,78	74,00	74,90	55K	21
29/01/2025	-3,94%	-2,87	69,99	71,97	69,99	72,57	11K	7
28/01/2025	-0,99%	-0,73	72,86	72,11	72,11	73,60	25K	9
27/01/2025	0,42%	0,31	73,59	72,83	72,70	74,15	19K	7
24/01/2025	3,72%	2,63	73,28	72,43	72,43	73,43	144K	29
23/01/2025	1,68%	1,17	70,65	70,63	70,51	70,67	4K	32
22/01/2025	-3,31%	-2,38	69,48	70,98	69,48	70,98	10K	7
21/01/2025	1,15%	0,82	71,86	71,50	71,50	72,10	19K	11
20/01/2025	0,92%	0,65	71,04	70,74	70,74	71,04	12K	13
17/01/2025	0,92%	0,64	70,39	71,81	70,39	71,81	15K	5
16/01/2025	0,29%	0,20	69,75	68,15	68,15	70,77	27K	7
15/01/2025	2,79%	1,89	69,55	69,00	69,00	69,65	9K	9
14/01/2025	0,06%	0,04	67,66	67,75	67,62	67,75	72K	5
13/01/2025	0,76%	0,51	67,62	66,69	66,54	68,00	35K	47
10/01/2025	0,63%	0,42	67,11	67,28	67,11	67,76	4K	4
09/01/2025	-1,35%	-0,91	66,69	67,60	66,19	67,60	10K	13
08/01/2025	0,18%	0,12	67,60	66,50	66,33	67,60	12K	14
07/01/2025	-0,10%	-0,07	67,48	67,69	66,58	67,69	6K	32
06/01/2025	-2,30%	-1,59	67,55	68,14	67,55	68,70	30K	12
03/01/2025	-1,90%	-1,34	69,14	69,98	67,85	69,98	96K	37
02/01/2025	-0,73%	-0,52	70,48	71,70	70,04	72,03	18K	13
30/12/2024	-0,56%	-0,40	71,00	71,48	70,63	71,48	37K	8
27/12/2024	-0,61%	-0,44	71,40	72,20	71,40	72,20	52K	9
26/12/2024	0,10%	0,07	71,84	72,00	70,40	72,35	15K	15
23/12/2024	2,32%	1,63	71,77	70,63	70,49	71,77	44K	190
20/12/2024	-1,67%	-1,19	70,14	69,97	69,65	70,63	19K	36
19/12/2024	-1,76%	-1,28	71,33	72,00	70,98	72,00	11K	13
18/12/2024	-0,90%	-0,66	72,61	73,92	72,61	73,99	26K	7
17/12/2024	-2,36%	-1,77	73,27	75,04	73,27	75,04	33K	12
16/12/2024	0,32%	0,24	75,04	74,80	74,22	75,25	17K	17
13/12/2024	-1,89%	-1,44	74,80	75,00	74,80	75,52	3K	9
12/12/2024	-1,74%	-1,35	76,24	78,37	75,44	78,37	6K	7
11/12/2024	-0,33%	-0,26	77,59	78,63	77,28	78,63	11K	8
10/12/2024	-1,00%	-0,79	77,85	78,08	77,85	78,64	22K	15
09/12/2024	1,63%	1,26	78,64	77,38	75,01	79,36	165K	24
06/12/2024	1,59%	1,21	77,38	77,00	76,80	77,84	69K	16
05/12/2024	2,35%	1,75	76,17	75,17	75,17	76,17	137K	21
04/12/2024	-2,95%	-2,26	74,42	76,99	74,42	76,99	62K	185
03/12/2024	-1,55%	-1,21	76,68	77,89	76,48	77,89	51K	23
02/12/2024	4,05%	3,03	77,89	76,37	76,37	77,89	82K	48
29/11/2024	3,97%	2,86	74,86	75,24	72,00	76,36	114K	140
28/11/2024	0,28%	0,20	72,00	73,29	71,80	73,29	10K	5
27/11/2024	2,98%	2,08	71,80	69,00	69,00	72,94	154K	82
26/11/2024	-3,93%	-2,85	69,72	72,17	69,16	72,17	123K	53
25/11/2024	-0,73%	-0,53	72,57	72,80	72,57	73,01	32K	9
22/11/2024	-0,83%	-0,61	73,10	74,45	72,52	74,45	8K	5
21/11/2024	0,67%	0,49	73,71	73,22	72,52	73,78	71K	11
19/11/2024	-0,10%	-0,07	73,22	71,76	71,70	73,71	12K	24
18/11/2024	2,58%	1,84	73,29	73,29	72,49	73,43	144K	39
14/11/2024	3,55%	2,45	71,45	69,70	69,70	71,82	76K	13
13/11/2024	-1,03%	-0,72	69,00	70,42	69,00	70,42	96K	30
12/11/2024	-5,05%	-3,71	69,72	74,17	69,44	74,17	169K	22
11/11/2024	-2,21%	-1,66	73,43	75,85	71,00	75,85	11K	14
08/11/2024	0,04%	0,03	75,09	75,82	75,06	79,80	10K	61
07/11/2024	5,33%	3,80	75,06	73,46	72,00	76,32	191K	28
06/11/2024	-1,26%	-0,91	71,26	72,46	70,84	72,46	12K	10
05/11/2024	0,10%	0,07	72,17	72,17	71,75	72,81	90K	20
04/11/2024	0,39%	0,28	72,10	72,17	71,33	72,17	79K	11
01/11/2024	1,06%	0,75	71,82	71,08	71,08	71,82	97K	14
31/10/2024	1,50%	1,05	71,07	71,27	70,91	71,33	26K	6
30/10/2024	-1,84%	-1,31	70,02	71,33	70,02	71,50	128K	22
29/10/2024	0,46%	0,33	71,33	71,00	71,00	71,33	60K	28
28/10/2024	3,27%	2,25	71,00	69,02	69,02	71,00	20K	18
25/10/2024	1,70%	1,15	68,75	68,32	68,32	68,75	31K	4
24/10/2024	0,84%	0,56	67,60	68,00	67,41	68,04	15K	5
23/10/2024	-1,97%	-1,35	67,04	67,70	66,92	67,70	14K	26
22/10/2024	0,72%	0,49	68,39	67,90	67,90	68,46	1K	6
21/10/2024	-1,84%	-1,27	67,90	69,50	67,90	69,50	5K	10
18/10/2024	1,98%	1,34	69,17	69,23	69,16	69,79	3K	24
17/10/2024	0,16%	0,11	67,83	68,40	67,83	68,40	2K	7
16/10/2024	0,46%	0,31	67,72	68,53	67,69	68,53	73K	12
15/10/2024	-1,61%	-1,10	67,41	67,57	67,41	67,83	28K	22
14/10/2024	-2,71%	-1,91	68,51	69,55	68,39	69,65	50K	15
11/10/2024	1,93%	1,33	70,42	68,95	68,95	70,46	10K	8
10/10/2024	0,61%	0,42	69,09	68,67	68,67	69,09	3K	4
09/10/2024	1,34%	0,91	68,67	69,09	68,67	69,30	53K	7
08/10/2024	-3,31%	-2,32	67,76	67,83	67,55	68,04	19K	15
07/10/2024	0,21%	0,15	70,08	68,53	68,53	70,08	37K	8
04/10/2024	3,37%	2,28	69,93	68,34	68,34	70,28	278	4
03/10/2024	-3,99%	-2,81	67,65	69,86	67,65	69,86	13K	9
02/10/2024	-	-	70,46	70,17	70,17	70,98	180K	13

Date,Open,High,Low,Close,Volume
17-Apr-25,79.36,79.44,78.72,78.96,7377
16-Apr-25,79.30,79.76,78.32,78.43,3467
15-Apr-25,78.22,78.96,77.92,78.96,20757
14-Apr-25,78.40,78.88,78.32,78.64,5098
11-Apr-25,77.42,78.96,76.58,78.96,82783
10-Apr-25,79.90,79.90,74.56,75.70,15221
09-Apr-25,73.01,79.22,72.80,79.10,60726
08-Apr-25,74.08,74.08,69.55,70.00,39540
07-Apr-25,70.30,73.92,69.30,72.24,52418
04-Apr-25,73.93,73.93,70.40,72.64,37571
03-Apr-25,79.00,79.00,75.42,75.42,340856
02-Apr-25,83.44,83.44,81.10,82.80,86736
01-Apr-25,82.30,82.79,81.66,82.61,119069
31-Mar-25,83.12,83.12,81.27,82.30,11491
28-Mar-25,85.21,85.39,83.00,83.22,17418
27-Mar-25,87.07,87.07,85.50,85.50,25091
26-Mar-25,89.97,89.97,88.47,88.47,897
25-Mar-25,91.30,91.30,89.97,89.97,1909
24-Mar-25,91.00,91.89,90.99,91.53,41511
21-Mar-25,89.97,90.72,89.55,90.72,6482
20-Mar-25,89.97,91.00,89.79,90.54,19970
19-Mar-25,93.54,93.91,92.70,93.51,26044
18-Mar-25,90.95,92.61,90.95,92.61,10418
17-Mar-25,91.53,91.53,90.90,90.90,1092
14-Mar-25,90.00,92.97,90.00,92.34,24770
13-Mar-25,85.10,90.45,85.10,89.28,52515
12-Mar-25,93.34,93.34,84.79,84.79,47836
11-Mar-25,91.01,93.66,90.14,93.34,94302
10-Mar-25,95.77,97.60,91.00,91.02,23324
07-Mar-25,96.01,96.50,94.70,95.77,90515
06-Mar-25,97.36,100.90,94.40,97.60,80029
05-Mar-25,89.77,96.39,89.77,96.39,482051
28-Feb-25,82.86,82.86,81.30,81.70,11903
27-Feb-25,83.92,83.92,82.86,82.86,13685
26-Feb-25,83.50,84.60,82.64,84.16,68042
25-Feb-25,80.69,81.02,79.76,80.24,43361
24-Feb-25,79.75,80.69,79.75,80.69,50935
21-Feb-25,80.00,80.00,79.52,79.52,1275
20-Feb-25,80.50,80.50,79.44,79.52,10913
19-Feb-25,80.96,80.96,79.98,80.40,4500
18-Feb-25,82.50,83.28,81.73,82.37,204420
17-Feb-25,80.97,80.97,80.57,80.57,806
14-Feb-25,81.31,82.10,81.10,81.10,27990
13-Feb-25,82.99,83.20,81.76,83.08,28622
12-Feb-25,79.44,83.85,79.34,83.01,122678
11-Feb-25,79.98,79.98,78.74,79.44,85351
10-Feb-25,79.98,81.77,79.14,81.77,202948
07-Feb-25,81.94,81.94,80.18,80.62,1112859
06-Feb-25,74.81,82.75,74.81,81.12,2202902
05-Feb-25,72.84,73.67,72.78,73.67,138420
04-Feb-25,72.17,72.17,72.10,72.10,1010
03-Feb-25,71.81,71.81,69.98,71.08,77964
31-Jan-25,71.82,72.72,71.82,72.40,2681
30-Jan-25,74.78,74.90,74.00,74.00,55222
29-Jan-25,71.97,72.57,69.99,69.99,11346
28-Jan-25,72.11,73.60,72.11,72.86,24560
27-Jan-25,72.83,74.15,72.70,73.59,18878
24-Jan-25,72.43,73.43,72.43,73.28,144182
23-Jan-25,70.63,70.67,70.51,70.65,3531
22-Jan-25,70.98,70.98,69.48,69.48,9700
21-Jan-25,71.50,72.10,71.50,71.86,19338
20-Jan-25,70.74,71.04,70.74,71.04,12246
17-Jan-25,71.81,71.81,70.39,70.39,15066
16-Jan-25,68.15,70.77,68.15,69.75,27098
15-Jan-25,69.00,69.65,69.00,69.55,8790
14-Jan-25,67.75,67.75,67.62,67.66,72121
13-Jan-25,66.69,68.00,66.54,67.62,34923
10-Jan-25,67.28,67.76,67.11,67.11,4033
09-Jan-25,67.60,67.60,66.19,66.69,9701
08-Jan-25,66.50,67.60,66.33,67.60,12156
07-Jan-25,67.69,67.69,66.58,67.48,5838
06-Jan-25,68.14,68.70,67.55,67.55,29949
03-Jan-25,69.98,69.98,67.85,69.14,95843
02-Jan-25,71.70,72.03,70.04,70.48,18000
30-Dec-24,71.48,71.48,70.63,71.00,37052
27-Dec-24,72.20,72.20,71.40,71.40,52199
26-Dec-24,72.00,72.35,70.40,71.84,15171
23-Dec-24,70.63,71.77,70.49,71.77,43748
20-Dec-24,69.97,70.63,69.65,70.14,18537
19-Dec-24,72.00,72.00,70.98,71.33,11053
18-Dec-24,73.92,73.99,72.61,72.61,25786
17-Dec-24,75.04,75.04,73.27,73.27,33247
16-Dec-24,74.80,75.25,74.22,75.04,16719
13-Dec-24,75.00,75.52,74.80,74.80,2845
12-Dec-24,78.37,78.37,75.44,76.24,6398
11-Dec-24,78.63,78.63,77.28,77.59,11409
10-Dec-24,78.08,78.64,77.85,77.85,22436
09-Dec-24,77.38,79.36,75.01,78.64,165017
06-Dec-24,77.00,77.84,76.80,77.38,69264
05-Dec-24,75.17,76.17,75.17,76.17,136802
04-Dec-24,76.99,76.99,74.42,74.42,62439
03-Dec-24,77.89,77.89,76.48,76.68,50770
02-Dec-24,76.37,77.89,76.37,77.89,81929
29-Nov-24,75.24,76.36,72.00,74.86,114252
28-Nov-24,73.29,73.29,71.80,72.00,10005
27-Nov-24,69.00,72.94,69.00,71.80,153596
26-Nov-24,72.17,72.17,69.16,69.72,123458
25-Nov-24,72.80,73.01,72.57,72.57,31628
22-Nov-24,74.45,74.45,72.52,73.10,8324
21-Nov-24,73.22,73.78,72.52,73.71,71089
19-Nov-24,71.76,73.71,71.70,73.22,12250
18-Nov-24,73.29,73.43,72.49,73.29,143604
14-Nov-24,69.70,71.82,69.70,71.45,76128
13-Nov-24,70.42,70.42,69.00,69.00,95900
12-Nov-24,74.17,74.17,69.44,69.72,169176
11-Nov-24,75.85,75.85,71.00,73.43,10889
08-Nov-24,75.82,79.80,75.06,75.09,10014
07-Nov-24,73.46,76.32,72.00,75.06,190743
06-Nov-24,72.46,72.46,70.84,71.26,11927
05-Nov-24,72.17,72.81,71.75,72.17,90001
04-Nov-24,72.17,72.17,71.33,72.10,78505
01-Nov-24,71.08,71.82,71.08,71.82,97383
31-Oct-24,71.27,71.33,70.91,71.07,26366
30-Oct-24,71.33,71.50,70.02,70.02,128329
29-Oct-24,71.00,71.33,71.00,71.33,60149
28-Oct-24,69.02,71.00,69.02,71.00,19560
25-Oct-24,68.32,68.75,68.32,68.75,30934
24-Oct-24,68.00,68.04,67.41,67.60,15150
23-Oct-24,67.70,67.70,66.92,67.04,14352
22-Oct-24,67.90,68.46,67.90,68.39,1298
21-Oct-24,69.50,69.50,67.90,67.90,4542
18-Oct-24,69.23,69.79,69.16,69.17,2562
17-Oct-24,68.40,68.40,67.83,67.83,1701
16-Oct-24,68.53,68.53,67.69,67.72,73234
15-Oct-24,67.57,67.83,67.41,67.41,27940
14-Oct-24,69.55,69.65,68.39,68.51,49774
11-Oct-24,68.95,70.46,68.95,70.42,9832
10-Oct-24,68.67,69.09,68.67,69.09,3164
09-Oct-24,69.09,69.30,68.67,68.67,53175
08-Oct-24,67.83,68.04,67.55,67.76,18886
07-Oct-24,68.53,70.08,68.53,70.08,37083
04-Oct-24,68.34,70.28,68.34,69.93,278
03-Oct-24,69.86,69.86,67.65,67.65,12900
02-Oct-24,70.17,70.98,70.17,70.46,179534

*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