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
01/12/2023	0,19%	0,12	62,16	62,65	62,04	62,65	13K	14
30/11/2023	1,24%	0,76	62,04	62,40	61,74	62,40	23K	12
29/11/2023	1,93%	1,16	61,28	61,01	61,01	61,74	21K	21
28/11/2023	-0,38%	-0,23	60,12	60,06	60,00	60,12	4K	6
27/11/2023	1,80%	1,07	60,35	59,94	59,94	60,36	310K	13
24/11/2023	0,90%	0,53	59,28	58,76	58,76	60,00	18K	17
23/11/2023	-0,79%	-0,47	58,75	59,22	58,75	59,25	11K	8
22/11/2023	2,07%	1,20	59,22	59,36	59,16	59,82	83K	9
21/11/2023	0,00%	0,00	58,02	58,72	58,02	58,98	16K	11
20/11/2023	-1,02%	-0,60	58,02	58,70	58,02	58,80	11K	12
17/11/2023	3,53%	2,00	58,62	58,14	58,14	58,68	36K	13

16/11/2023	1,20%	0,67	56,62	56,77	56,62	57,42	51K	14
14/11/2023	4,68%	2,50	55,95	53,90	53,90	56,55	91K	16
13/11/2023	-1,04%	-0,56	53,45	54,01	53,45	54,28	100K	22
10/11/2023	-1,76%	-0,97	54,01	56,64	53,60	57,00	49K	35
09/11/2023	-1,80%	-1,01	54,98	55,99	54,60	55,99	47K	16
08/11/2023	0,52%	0,29	55,99	56,16	55,70	56,16	39K	15
07/11/2023	-2,79%	-1,60	55,70	58,00	55,26	58,00	49K	25
06/11/2023	0,00%	0,00	57,30	57,42	57,30	57,42	114	2
03/11/2023	4,37%	2,40	57,30	57,00	56,88	57,36	63K	16
01/11/2023	-0,99%	-0,55	54,90	56,56	54,42	56,56	9K	11
31/10/2023	2,91%	1,57	55,45	55,03	55,03	55,89	7K	12
30/10/2023	-2,07%	-1,14	53,88	53,37	53,00	54,14	116K	36
27/10/2023	-0,78%	-0,43	55,02	55,45	55,02	55,50	9K	13
26/10/2023	0,67%	0,37	55,45	55,30	55,00	55,55	72K	13
25/10/2023	-0,22%	-0,12	55,08	55,38	54,72	55,38	29K	5
24/10/2023	0,09%	0,05	55,20	54,55	54,55	55,20	4K	4
23/10/2023	1,19%	0,65	55,15	54,55	54,50	55,15	3K	6
20/10/2023	-4,39%	-2,50	54,50	55,80	54,48	55,80	94K	40
19/10/2023	0,53%	0,30	57,00	57,00	56,30	57,30	73K	22
18/10/2023	-3,87%	-2,28	56,70	56,74	56,49	56,94	43K	25
17/10/2023	-0,12%	-0,07	58,98	59,05	57,35	59,05	38K	12
16/10/2023	1,46%	0,85	59,05	58,38	58,38	59,40	12K	8
13/10/2023	-5,83%	-3,60	58,20	58,92	57,63	58,92	359K	74
11/10/2023	0,00%	0,00	61,80	63,04	61,80	63,04	8K	3
10/10/2023	-0,34%	-0,21	61,80	60,76	60,76	62,62	38K	5
09/10/2023	-1,85%	-1,17	62,01	61,86	61,86	62,22	36K	12
06/10/2023	2,85%	1,75	63,18	61,71	61,71	63,18	9K	12
05/10/2023	-0,21%	-0,13	61,43	59,70	59,70	62,16	3K	8
04/10/2023	-0,39%	-0,24	61,56	62,04	61,08	62,04	8K	7
03/10/2023	-0,88%	-0,55	61,80	60,90	60,84	61,80	36K	16
02/10/2023	-1,41%	-0,89	62,35	62,90	62,35	62,90	38K	9
29/09/2023	-0,94%	-0,60	63,24	63,06	62,94	63,24	3K	6
28/09/2023	4,06%	2,49	63,84	62,09	62,09	63,84	38K	10
27/09/2023	1,57%	0,95	61,35	61,32	61,32	61,80	188K	11
26/09/2023	-0,03%	-0,02	60,40	60,42	60,40	60,42	2K	5
25/09/2023	-1,27%	-0,78	60,42	59,73	59,64	60,72	24K	19
22/09/2023	-0,58%	-0,36	61,20	61,56	60,72	61,56	1K	8
21/09/2023	-0,58%	-0,36	61,56	61,56	61,26	61,80	86K	19
20/09/2023	0,98%	0,60	61,92	62,16	61,92	62,40	76K	31
19/09/2023	-0,49%	-0,30	61,32	61,62	61,32	61,90	12K	6
18/09/2023	-1,82%	-1,14	61,62	62,76	61,20	62,76	28K	18
15/09/2023	0,38%	0,24	62,76	63,54	62,76	63,54	91K	12
14/09/2023	1,07%	0,66	62,52	62,22	61,92	62,52	98K	22
13/09/2023	-2,46%	-1,56	61,86	63,41	61,76	63,41	182K	34
12/09/2023	-1,12%	-0,72	63,42	64,15	63,40	64,15	130K	29
11/09/2023	-0,74%	-0,48	64,14	64,68	64,14	64,86	27K	10
08/09/2023	-3,13%	-2,09	64,62	65,00	64,62	65,00	8K	10
06/09/2023	0,00%	0,00	66,71	67,51	65,95	67,51	38K	7
05/09/2023	1,17%	0,77	66,71	66,40	66,29	66,71	40K	6
04/09/2023	-0,77%	-0,51	65,94	66,50	65,60	66,50	20K	8
01/09/2023	0,71%	0,47	66,45	66,43	66,43	67,30	180K	27
31/08/2023	0,58%	0,38	65,98	65,59	65,34	65,98	17K	8
30/08/2023	0,95%	0,62	65,60	64,99	64,99	65,87	67K	7
29/08/2023	1,31%	0,84	64,98	63,67	63,67	64,98	4K	5
28/08/2023	0,85%	0,54	64,14	64,56	64,14	64,70	6K	7
25/08/2023	-0,09%	-0,06	63,60	63,72	63,18	63,72	5K	5
24/08/2023	-0,76%	-0,49	63,66	63,22	63,22	63,66	4K	4
23/08/2023	-0,59%	-0,38	64,15	64,23	64,15	64,25	1K	4
22/08/2023	0,97%	0,62	64,53	64,90	64,53	64,92	2K	6
21/08/2023	-0,27%	-0,17	63,91	64,50	63,91	64,50	30K	6
18/08/2023	-1,05%	-0,68	64,08	63,70	63,70	64,08	33K	8
17/08/2023	1,66%	1,06	64,76	64,44	64,44	65,34	8K	6
16/08/2023	-3,09%	-2,03	63,70	66,22	63,70	66,22	720	8
15/08/2023	-1,47%	-0,98	65,73	66,01	65,66	66,08	69K	26
14/08/2023	1,49%	0,98	66,71	66,50	66,50	67,03	23K	7
11/08/2023	-0,11%	-0,07	65,73	65,79	65,46	65,94	17K	10
10/08/2023	-0,53%	-0,35	65,80	66,30	65,80	66,30	14K	11
09/08/2023	0,02%	0,01	66,15	66,50	66,08	66,50	4K	5
08/08/2023	-1,88%	-1,27	66,14	66,00	65,80	66,14	32K	7
07/08/2023	0,78%	0,52	67,41	66,89	66,89	67,41	4K	7
04/08/2023	-0,36%	-0,24	66,89	67,20	66,89	67,61	6K	8
03/08/2023	0,63%	0,42	67,13	67,50	67,13	67,55	4K	9
02/08/2023	-2,06%	-1,40	66,71	66,64	66,50	66,71	799	5
01/08/2023	-0,61%	-0,42	68,11	68,53	67,41	68,53	6K	19
31/07/2023	2,51%	1,68	68,53	68,00	68,00	69,16	156K	25
28/07/2023	1,81%	1,19	66,85	66,85	66,50	66,87	2K	5
27/07/2023	-2,09%	-1,40	65,66	66,01	65,23	66,23	34K	12
26/07/2023	-1,25%	-0,85	67,06	67,15	66,80	67,20	19K	5
25/07/2023	3,30%	2,17	67,91	67,34	67,34	67,97	36K	11
24/07/2023	0,14%	0,09	65,74	66,44	65,74	66,50	41K	7
21/07/2023	-2,10%	-1,41	65,65	67,05	65,45	67,05	43K	17
20/07/2023	0,52%	0,35	67,06	67,01	67,01	67,62	3K	12
19/07/2023	-1,43%	-0,97	66,71	67,68	66,50	67,68	7K	24
18/07/2023	-0,01%	-0,01	67,68	67,27	66,78	67,69	13K	7
17/07/2023	1,04%	0,70	67,69	66,99	66,99	67,69	15K	7
14/07/2023	-1,14%	-0,77	66,99	67,53	66,92	67,53	8K	6
13/07/2023	1,68%	1,12	67,76	67,69	67,62	67,76	7K	5
12/07/2023	0,98%	0,65	66,64	66,00	66,00	66,92	35K	23
11/07/2023	2,88%	1,85	65,99	65,46	65,04	65,99	34K	13
10/07/2023	-0,28%	-0,18	64,14	64,31	64,02	64,31	7K	8
07/07/2023	1,61%	1,02	64,32	63,21	63,21	64,56	43K	14
06/07/2023	-1,09%	-0,70	63,30	63,84	62,53	63,84	15K	21
05/07/2023	-3,72%	-2,47	64,00	65,00	63,75	65,00	28K	30
04/07/2023	-0,51%	-0,34	66,47	66,81	65,98	66,81	1K	5
03/07/2023	1,75%	1,15	66,81	66,22	65,43	66,81	525	3
30/06/2023	-0,52%	-0,34	65,66	65,90	65,33	65,90	9K	6
29/06/2023	1,20%	0,78	66,00	65,46	65,46	66,00	352K	12
28/06/2023	1,53%	0,98	65,22	65,22	65,22	65,22	326	1
27/06/2023	-0,22%	-0,14	64,24	64,24	64,24	64,24	64	1
26/06/2023	0,83%	0,53	64,38	64,38	64,26	64,55	14K	8
23/06/2023	-1,16%	-0,75	63,85	64,60	63,58	64,60	48K	8
22/06/2023	-0,62%	-0,40	64,60	64,44	64,44	64,86	34K	11
21/06/2023	-1,52%	-1,00	65,00	64,12	64,12	65,17	18K	9
20/06/2023	-2,37%	-1,60	66,00	65,55	64,75	66,00	88K	27
19/06/2023	0,18%	0,12	67,60	67,98	66,62	67,98	50K	18
16/06/2023	0,31%	0,21	67,48	67,62	67,48	67,62	5K	4
15/06/2023	-1,44%	-0,98	67,27	67,31	67,10	67,56	47K	9
14/06/2023	0,52%	0,35	68,25	68,19	68,00	69,99	49K	17
13/06/2023	2,00%	1,33	67,90	66,57	66,57	68,02	13K	20
12/06/2023	-0,08%	-0,05	66,57	66,71	66,57	66,71	399	2
09/06/2023	0,94%	0,62	66,62	66,00	66,00	66,99	46K	14
07/06/2023	0,86%	0,56	66,00	65,66	65,66	66,15	76K	14
06/06/2023	0,31%	0,20	65,44	65,24	64,95	65,58	30K	12
05/06/2023	-1,95%	-1,30	65,24	66,00	64,61	66,00	18K	14
02/06/2023	3,64%	2,34	66,54	65,00	65,00	66,72	10K	13
01/06/2023	1,58%	1,00	64,20	63,20	63,20	64,38	36K	6
31/05/2023	-1,76%	-1,13	63,20	63,94	62,82	63,94	44K	15
30/05/2023	-2,53%	-1,67	64,33	64,26	63,98	64,50	353K	20
29/05/2023	2,21%	1,43	66,00	65,87	64,57	66,00	35K	7
26/05/2023	-0,08%	-0,05	64,57	64,62	64,57	65,43	18K	7
25/05/2023	2,56%	1,61	64,62	64,21	64,21	64,62	4K	5
24/05/2023	-3,61%	-2,36	63,01	64,00	63,01	64,08	11K	17
23/05/2023	-	-	65,37	65,79	64,89	65,79	50K	11

Date,Open,High,Low,Close,Volume
01-Dec-23,62.65,62.65,62.04,62.16,12624
30-Nov-23,62.40,62.40,61.74,62.04,23271
29-Nov-23,61.01,61.74,61.01,61.28,21361
28-Nov-23,60.06,60.12,60.00,60.12,4085
27-Nov-23,59.94,60.36,59.94,60.35,309556
24-Nov-23,58.76,60.00,58.76,59.28,18326
23-Nov-23,59.22,59.25,58.75,58.75,11120
22-Nov-23,59.36,59.82,59.16,59.22,82795
21-Nov-23,58.72,58.98,58.02,58.02,16440
20-Nov-23,58.70,58.80,58.02,58.02,11275
17-Nov-23,58.14,58.68,58.14,58.62,35708
16-Nov-23,56.77,57.42,56.62,56.62,50911
14-Nov-23,53.90,56.55,53.90,55.95,90807
13-Nov-23,54.01,54.28,53.45,53.45,99531
10-Nov-23,56.64,57.00,53.60,54.01,48727
09-Nov-23,55.99,55.99,54.60,54.98,46911
08-Nov-23,56.16,56.16,55.70,55.99,39184
07-Nov-23,58.00,58.00,55.26,55.70,48930
06-Nov-23,57.42,57.42,57.30,57.30,114
03-Nov-23,57.00,57.36,56.88,57.30,62756
01-Nov-23,56.56,56.56,54.42,54.90,9487
31-Oct-23,55.03,55.89,55.03,55.45,7368
30-Oct-23,53.37,54.14,53.00,53.88,115622
27-Oct-23,55.45,55.50,55.02,55.02,9057
26-Oct-23,55.30,55.55,55.00,55.45,71981
25-Oct-23,55.38,55.38,54.72,55.08,28527
24-Oct-23,54.55,55.20,54.55,55.20,4134
23-Oct-23,54.55,55.15,54.50,55.15,2691
20-Oct-23,55.80,55.80,54.48,54.50,93696
19-Oct-23,57.00,57.30,56.30,57.00,72933
18-Oct-23,56.74,56.94,56.49,56.70,43339
17-Oct-23,59.05,59.05,57.35,58.98,38457
16-Oct-23,58.38,59.40,58.38,59.05,11861
13-Oct-23,58.92,58.92,57.63,58.20,359021
11-Oct-23,63.04,63.04,61.80,61.80,7974
10-Oct-23,60.76,62.62,60.76,61.80,37892
09-Oct-23,61.86,62.22,61.86,62.01,35729
06-Oct-23,61.71,63.18,61.71,63.18,9331
05-Oct-23,59.70,62.16,59.70,61.43,2705
04-Oct-23,62.04,62.04,61.08,61.56,8382
03-Oct-23,60.90,61.80,60.84,61.80,35688
02-Oct-23,62.90,62.90,62.35,62.35,38239
29-Sep-23,63.06,63.24,62.94,63.24,2525
28-Sep-23,62.09,63.84,62.09,63.84,38348
27-Sep-23,61.32,61.80,61.32,61.35,187950
26-Sep-23,60.42,60.42,60.40,60.40,1570
25-Sep-23,59.73,60.72,59.64,60.42,24273
22-Sep-23,61.56,61.56,60.72,61.20,1344
21-Sep-23,61.56,61.80,61.26,61.56,85620
20-Sep-23,62.16,62.40,61.92,61.92,75682
19-Sep-23,61.62,61.90,61.32,61.32,12093
18-Sep-23,62.76,62.76,61.20,61.62,27853
15-Sep-23,63.54,63.54,62.76,62.76,91274
14-Sep-23,62.22,62.52,61.92,62.52,97563
13-Sep-23,63.41,63.41,61.76,61.86,182149
12-Sep-23,64.15,64.15,63.40,63.42,130080
11-Sep-23,64.68,64.86,64.14,64.14,27398
08-Sep-23,65.00,65.00,64.62,64.62,8090
06-Sep-23,67.51,67.51,65.95,66.71,38175
05-Sep-23,66.40,66.71,66.29,66.71,40499
04-Sep-23,66.50,66.50,65.60,65.94,20044
01-Sep-23,66.43,67.30,66.43,66.45,179544
31-Aug-23,65.59,65.98,65.34,65.98,17197
30-Aug-23,64.99,65.87,64.99,65.60,67378
29-Aug-23,63.67,64.98,63.67,64.98,4053
28-Aug-23,64.56,64.70,64.14,64.14,5674
25-Aug-23,63.72,63.72,63.18,63.60,4993
24-Aug-23,63.22,63.66,63.22,63.66,4173
23-Aug-23,64.23,64.25,64.15,64.15,1284
22-Aug-23,64.90,64.92,64.53,64.53,1937
21-Aug-23,64.50,64.50,63.91,63.91,30285
18-Aug-23,63.70,64.08,63.70,64.08,33194
17-Aug-23,64.44,65.34,64.44,64.76,7831
16-Aug-23,66.22,66.22,63.70,63.70,720
15-Aug-23,66.01,66.08,65.66,65.73,69345
14-Aug-23,66.50,67.03,66.50,66.71,23218
11-Aug-23,65.79,65.94,65.46,65.73,16785
10-Aug-23,66.30,66.30,65.80,65.80,14352
09-Aug-23,66.50,66.50,66.08,66.15,4494
08-Aug-23,66.00,66.14,65.80,66.14,32181
07-Aug-23,66.89,67.41,66.89,67.41,3624
04-Aug-23,67.20,67.61,66.89,66.89,5991
03-Aug-23,67.50,67.55,67.13,67.13,3576
02-Aug-23,66.64,66.71,66.50,66.71,799
01-Aug-23,68.53,68.53,67.41,68.11,6400
31-Jul-23,68.00,69.16,68.00,68.53,156099
28-Jul-23,66.85,66.87,66.50,66.85,2206
27-Jul-23,66.01,66.23,65.23,65.66,34205
26-Jul-23,67.15,67.20,66.80,67.06,18693
25-Jul-23,67.34,67.97,67.34,67.91,36377
24-Jul-23,66.44,66.50,65.74,65.74,41175
21-Jul-23,67.05,67.05,65.45,65.65,43254
20-Jul-23,67.01,67.62,67.01,67.06,3360
19-Jul-23,67.68,67.68,66.50,66.71,6682
18-Jul-23,67.27,67.69,66.78,67.68,12512
17-Jul-23,66.99,67.69,66.99,67.69,15040
14-Jul-23,67.53,67.53,66.92,66.99,7822
13-Jul-23,67.69,67.76,67.62,67.76,7182
12-Jul-23,66.00,66.92,66.00,66.64,34631
11-Jul-23,65.46,65.99,65.04,65.99,33737
10-Jul-23,64.31,64.31,64.02,64.14,6615
07-Jul-23,63.21,64.56,63.21,64.32,43308
06-Jul-23,63.84,63.84,62.53,63.30,14770
05-Jul-23,65.00,65.00,63.75,64.00,27505
04-Jul-23,66.81,66.81,65.98,66.47,1065
03-Jul-23,66.22,66.81,65.43,66.81,525
30-Jun-23,65.90,65.90,65.33,65.66,8984
29-Jun-23,65.46,66.00,65.46,66.00,352498
28-Jun-23,65.22,65.22,65.22,65.22,326
27-Jun-23,64.24,64.24,64.24,64.24,64
26-Jun-23,64.38,64.55,64.26,64.38,14459
23-Jun-23,64.60,64.60,63.58,63.85,48431
22-Jun-23,64.44,64.86,64.44,64.60,34366
21-Jun-23,64.12,65.17,64.12,65.00,17737
20-Jun-23,65.55,66.00,64.75,66.00,88124
19-Jun-23,67.98,67.98,66.62,67.60,49703
16-Jun-23,67.62,67.62,67.48,67.48,5003
15-Jun-23,67.31,67.56,67.10,67.27,46847
14-Jun-23,68.19,69.99,68.00,68.25,48737
13-Jun-23,66.57,68.02,66.57,67.90,13222
12-Jun-23,66.71,66.71,66.57,66.57,399
09-Jun-23,66.00,66.99,66.00,66.62,45975
07-Jun-23,65.66,66.15,65.66,66.00,76340
06-Jun-23,65.24,65.58,64.95,65.44,29920
05-Jun-23,66.00,66.00,64.61,65.24,18456
02-Jun-23,65.00,66.72,65.00,66.54,9609
01-Jun-23,63.20,64.38,63.20,64.20,35934
31-May-23,63.94,63.94,62.82,63.20,43677
30-May-23,64.26,64.50,63.98,64.33,352792
29-May-23,65.87,66.00,64.57,66.00,34959
26-May-23,64.62,65.43,64.57,64.57,18246
25-May-23,64.21,64.62,64.21,64.62,4313
24-May-23,64.00,64.08,63.01,63.01,10819
23-May-23,65.79,65.79,64.89,65.37,49976

*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