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
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	-4,89%	-4,20	81,70	84,50	81,30	84,50	741K	111
05/04/2021	2,69%	2,25	85,90	83,65	83,65	86,61	254K	39
01/04/2021	1,09%	0,90	83,65	84,43	81,65	84,51	43K	36
31/03/2021	-0,06%	-0,05	82,75	83,68	81,75	85,00	160K	31
30/03/2021	1,46%	1,19	82,80	81,61	81,61	83,65	36K	24
29/03/2021	0,75%	0,61	81,61	81,00	80,15	82,90	148K	43
26/03/2021	9,46%	7,00	81,00	74,00	74,00	81,00	136K	48
25/03/2021	0,07%	0,05	74,00	73,90	70,60	74,00	146K	44
24/03/2021	6,79%	4,70	73,95	71,54	71,54	74,45	216K	19
23/03/2021	-7,48%	-5,60	69,25	72,92	69,06	72,92	517K	55
22/03/2021	-1,38%	-1,05	74,85	75,90	74,35	77,10	184K	31
19/03/2021	0,13%	0,10	75,90	76,20	74,84	76,75	87K	29
18/03/2021	-0,59%	-0,45	75,80	76,25	74,70	76,85	203K	34
17/03/2021	0,26%	0,20	76,25	76,00	74,99	76,25	48K	20
16/03/2021	-0,17%	-0,13	76,05	76,18	74,20	76,18	115K	39
15/03/2021	2,19%	1,63	76,18	75,10	75,10	76,45	203K	23
12/03/2021	0,27%	0,20	74,55	74,02	72,76	75,40	344K	34
11/03/2021	6,81%	4,74	74,35	70,42	70,42	74,50	99K	46
10/03/2021	-5,23%	-3,84	69,61	73,45	69,61	73,45	69K	42
09/03/2021	2,66%	1,90	73,45	71,80	71,53	73,45	41K	43
08/03/2021	2,21%	1,55	71,55	69,55	69,15	71,55	61K	18
05/03/2021	5,34%	3,55	70,00	68,37	68,10	70,00	15K	16
04/03/2021	-5,07%	-3,55	66,45	70,00	65,60	70,00	199K	42
03/03/2021	-1,41%	-1,00	70,00	72,74	69,95	72,74	118K	51
02/03/2021	4,57%	3,10	71,00	69,00	68,81	71,80	314K	41
01/03/2021	3,35%	2,20	67,90	67,10	66,90	67,90	17K	22
26/02/2021	-0,76%	-0,50	65,70	65,25	64,75	65,70	48K	14
25/02/2021	0,00%	0,00	66,20	67,50	66,20	68,25	169K	21
24/02/2021	3,76%	2,40	66,20	64,45	64,45	66,20	80K	7
23/02/2021	-2,82%	-1,85	63,80	64,68	62,97	64,70	64K	23
22/02/2021	2,10%	1,35	65,65	64,82	64,82	66,25	470K	36
19/02/2021	2,55%	1,60	64,30	63,60	63,60	64,50	196K	19
18/02/2021	-2,11%	-1,35	62,70	64,01	62,00	64,01	13K	18
17/02/2021	4,32%	2,65	64,05	63,69	63,25	64,55	106K	43
12/02/2021	0,20%	0,12	61,40	61,29	59,59	61,45	132K	32
11/02/2021	-2,65%	-1,67	61,28	62,08	60,88	62,38	196K	32
10/02/2021	0,24%	0,15	62,95	63,50	62,05	64,40	36K	30
09/02/2021	2,70%	1,65	62,80	62,60	62,05	63,25	21K	20
08/02/2021	2,26%	1,35	61,15	62,00	61,15	63,15	185K	65
05/02/2021	-0,25%	-0,15	59,80	60,67	59,40	60,95	130K	24
04/02/2021	2,65%	1,55	59,95	58,58	58,58	59,95	107K	15
03/02/2021	-0,10%	-0,06	58,40	58,45	57,76	58,65	109K	18
02/02/2021	-4,16%	-2,54	58,46	58,58	58,00	58,80	74K	27
01/02/2021	3,83%	2,25	61,00	61,00	60,79	61,00	33K	9
29/01/2021	-4,24%	-2,60	58,75	61,15	58,75	61,15	11K	15
28/01/2021	6,70%	3,85	61,35	57,50	57,50	61,50	74K	12
27/01/2021	-5,19%	-3,15	57,50	57,65	55,45	58,05	33K	23
26/01/2021	-1,62%	-1,00	60,65	59,30	57,64	61,65	22K	25
22/01/2021	-0,80%	-0,50	61,65	61,40	61,40	62,35	66K	14
21/01/2021	-2,13%	-1,35	62,15	63,50	61,60	63,50	2K	9
20/01/2021	2,67%	1,65	63,50	62,20	61,30	63,50	9K	13
19/01/2021	0,86%	0,53	61,85	63,05	61,60	63,05	19K	15
18/01/2021	-4,49%	-2,88	61,32	64,20	58,51	64,20	61K	43
15/01/2021	-	-	64,20	64,55	62,55	64,65	44K	24

Date,Open,High,Low,Close,Volume
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
05-Apr-21,83.65,86.61,83.65,85.90,254188
01-Apr-21,84.43,84.51,81.65,83.65,43146
31-Mar-21,83.68,85.00,81.75,82.75,159750
30-Mar-21,81.61,83.65,81.61,82.80,35648
29-Mar-21,81.00,82.90,80.15,81.61,148425
26-Mar-21,74.00,81.00,74.00,81.00,135817
25-Mar-21,73.90,74.00,70.60,74.00,146314
24-Mar-21,71.54,74.45,71.54,73.95,216176
23-Mar-21,72.92,72.92,69.06,69.25,517284
22-Mar-21,75.90,77.10,74.35,74.85,183666
19-Mar-21,76.20,76.75,74.84,75.90,87266
18-Mar-21,76.25,76.85,74.70,75.80,202606
17-Mar-21,76.00,76.25,74.99,76.25,47704
16-Mar-21,76.18,76.18,74.20,76.05,114839
15-Mar-21,75.10,76.45,75.10,76.18,202949
12-Mar-21,74.02,75.40,72.76,74.55,343613
11-Mar-21,70.42,74.50,70.42,74.35,99390
10-Mar-21,73.45,73.45,69.61,69.61,68701
09-Mar-21,71.80,73.45,71.53,73.45,40583
08-Mar-21,69.55,71.55,69.15,71.55,61296
05-Mar-21,68.37,70.00,68.10,70.00,15347
04-Mar-21,70.00,70.00,65.60,66.45,198743
03-Mar-21,72.74,72.74,69.95,70.00,118129
02-Mar-21,69.00,71.80,68.81,71.00,313536
01-Mar-21,67.10,67.90,66.90,67.90,17340
26-Feb-21,65.25,65.70,64.75,65.70,48220
25-Feb-21,67.50,68.25,66.20,66.20,168667
24-Feb-21,64.45,66.20,64.45,66.20,79772
23-Feb-21,64.68,64.70,62.97,63.80,63759
22-Feb-21,64.82,66.25,64.82,65.65,470191
19-Feb-21,63.60,64.50,63.60,64.30,196448
18-Feb-21,64.01,64.01,62.00,62.70,12713
17-Feb-21,63.69,64.55,63.25,64.05,106279
12-Feb-21,61.29,61.45,59.59,61.40,131842
11-Feb-21,62.08,62.38,60.88,61.28,196394
10-Feb-21,63.50,64.40,62.05,62.95,36483
09-Feb-21,62.60,63.25,62.05,62.80,20661
08-Feb-21,62.00,63.15,61.15,61.15,184540
05-Feb-21,60.67,60.95,59.40,59.80,130090
04-Feb-21,58.58,59.95,58.58,59.95,107407
03-Feb-21,58.45,58.65,57.76,58.40,108786
02-Feb-21,58.58,58.80,58.00,58.46,74267
01-Feb-21,61.00,61.00,60.79,61.00,33049
29-Jan-21,61.15,61.15,58.75,58.75,11331
28-Jan-21,57.50,61.50,57.50,61.35,74493
27-Jan-21,57.65,58.05,55.45,57.50,33008
26-Jan-21,59.30,61.65,57.64,60.65,21855
22-Jan-21,61.40,62.35,61.40,61.65,65922
21-Jan-21,63.50,63.50,61.60,62.15,2414
20-Jan-21,62.20,63.50,61.30,63.50,9226
19-Jan-21,63.05,63.05,61.60,61.85,19062
18-Jan-21,64.20,64.20,58.51,61.32,61020
15-Jan-21,64.55,64.65,62.55,64.20,43575

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ARMT34

cotações, gráficos e mais...