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
13/06/2025	-1,57%	-1,33	83,36	83,50	82,88	83,52	11K	14
12/06/2025	-0,11%	-0,09	84,69	83,70	83,70	84,78	8K	10
11/06/2025	0,17%	0,14	84,78	86,24	84,78	86,24	17K	38
10/06/2025	-0,66%	-0,56	84,64	86,06	84,64	86,06	33K	5
09/06/2025	1,68%	1,41	85,20	83,79	83,79	85,43	39K	19
06/06/2025	-2,00%	-1,71	83,79	85,00	83,79	85,50	11K	8
05/06/2025	0,07%	0,06	85,50	85,50	85,50	85,50	171	1

04/06/2025	0,25%	0,21	85,44	85,76	85,44	85,76	256	3
03/06/2025	-2,29%	-2,00	85,23	87,23	84,51	87,23	10K	22
02/06/2025	-0,18%	-0,16	87,23	86,38	85,50	87,23	94K	18
30/05/2025	3,41%	2,88	87,39	86,50	86,49	87,39	1K	3
29/05/2025	-2,90%	-2,52	84,51	87,60	84,51	87,60	11K	6
28/05/2025	-1,23%	-1,08	87,03	87,31	86,86	87,84	25K	74
27/05/2025	4,10%	3,47	88,11	87,14	87,14	88,11	43K	12
26/05/2025	-0,01%	-0,01	84,64	85,70	84,64	87,14	1K	7
23/05/2025	-0,45%	-0,38	84,65	85,05	84,65	85,05	10K	6
22/05/2025	-2,38%	-2,07	85,03	87,98	84,60	87,98	3K	18
21/05/2025	-1,25%	-1,10	87,10	88,92	87,10	88,92	113K	11
20/05/2025	-0,14%	-0,12	88,20	87,86	87,86	88,56	134K	16
19/05/2025	1,49%	1,30	88,32	87,02	87,02	88,32	54K	4
16/05/2025	-0,17%	-0,15	87,02	85,43	85,43	87,10	176K	14
15/05/2025	-0,05%	-0,04	87,17	88,09	87,17	89,90	94K	38
14/05/2025	-0,54%	-0,47	87,21	85,92	85,92	87,48	698	4
13/05/2025	-0,86%	-0,76	87,68	87,69	87,68	87,77	3K	3
12/05/2025	3,82%	3,25	88,44	87,10	87,10	89,03	90K	15
09/05/2025	-0,05%	-0,04	85,19	85,36	85,19	85,68	10K	3
08/05/2025	-0,53%	-0,45	85,23	84,51	84,50	85,23	47K	9
07/05/2025	-1,04%	-0,90	85,68	87,10	85,68	87,10	43K	9
06/05/2025	1,05%	0,90	86,58	85,14	85,14	86,58	139K	10
05/05/2025	-0,40%	-0,34	85,68	86,00	84,42	86,02	7K	7
02/05/2025	2,88%	2,41	86,02	86,00	86,00	87,04	252K	19
30/04/2025	-1,05%	-0,89	83,61	80,43	79,98	83,61	35K	13
29/04/2025	-0,46%	-0,39	84,50	84,87	84,42	84,87	98K	5
28/04/2025	1,40%	1,17	84,89	84,16	83,00	85,28	12K	11
25/04/2025	1,07%	0,89	83,72	81,17	81,17	84,48	10K	9
24/04/2025	0,77%	0,63	82,83	82,03	81,95	82,83	14K	10
23/04/2025	3,79%	3,00	82,20	80,23	80,23	83,44	12K	13
22/04/2025	0,30%	0,24	79,20	79,74	78,88	80,00	6K	11
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	-	-	71,80	69,00	69,00	72,94	154K	82

Date,Open,High,Low,Close,Volume
13-Jun-25,83.50,83.52,82.88,83.36,10935
12-Jun-25,83.70,84.78,83.70,84.69,7672
11-Jun-25,86.24,86.24,84.78,84.78,17142
10-Jun-25,86.06,86.06,84.64,84.64,33356
09-Jun-25,83.79,85.43,83.79,85.20,39173
06-Jun-25,85.00,85.50,83.79,83.79,11345
05-Jun-25,85.50,85.50,85.50,85.50,171
04-Jun-25,85.76,85.76,85.44,85.44,256
03-Jun-25,87.23,87.23,84.51,85.23,9508
02-Jun-25,86.38,87.23,85.50,87.23,94152
30-May-25,86.50,87.39,86.49,87.39,1046
29-May-25,87.60,87.60,84.51,84.51,11158
28-May-25,87.31,87.84,86.86,87.03,24655
27-May-25,87.14,88.11,87.14,88.11,43207
26-May-25,85.70,87.14,84.64,84.64,1361
23-May-25,85.05,85.05,84.65,84.65,10197
22-May-25,87.98,87.98,84.60,85.03,3201
21-May-25,88.92,88.92,87.10,87.10,112712
20-May-25,87.86,88.56,87.86,88.20,134165
19-May-25,87.02,88.32,87.02,88.32,53572
16-May-25,85.43,87.10,85.43,87.02,175585
15-May-25,88.09,89.90,87.17,87.17,93599
14-May-25,85.92,87.48,85.92,87.21,698
13-May-25,87.69,87.77,87.68,87.68,3069
12-May-25,87.10,89.03,87.10,88.44,89599
09-May-25,85.36,85.68,85.19,85.19,9541
08-May-25,84.51,85.23,84.50,85.23,47389
07-May-25,87.10,87.10,85.68,85.68,43379
06-May-25,85.14,86.58,85.14,86.58,139190
05-May-25,86.00,86.02,84.42,85.68,7029
02-May-25,86.00,87.04,86.00,86.02,252258
30-Apr-25,80.43,83.61,79.98,83.61,34802
29-Apr-25,84.87,84.87,84.42,84.50,98454
28-Apr-25,84.16,85.28,83.00,84.89,12249
25-Apr-25,81.17,84.48,81.17,83.72,10263
24-Apr-25,82.03,82.83,81.95,82.83,14087
23-Apr-25,80.23,83.44,80.23,82.20,11988
22-Apr-25,79.74,80.00,78.88,79.20,6213
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

*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