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
28/01/2022	-0,58%	-0,45	77,60	78,04	76,37	78,20	140K	26
27/01/2022	-6,10%	-5,07	78,05	80,88	77,75	80,88	226K	34
26/01/2022	-0,28%	-0,23	83,12	84,74	82,88	84,90	41K	20
25/01/2022	0,00%	0,00	83,35	82,98	81,30	83,43	26K	20
24/01/2022	-5,21%	-4,58	83,35	83,45	82,35	83,89	119K	33
21/01/2022	-7,13%	-6,75	87,93	94,68	87,12	94,68	177K	51
20/01/2022	-3,09%	-3,02	94,68	95,80	94,68	95,80	5K	13
19/01/2022	-0,64%	-0,63	97,70	99,79	97,70	99,79	73K	7
18/01/2022	-4,47%	-4,60	98,33	102,40	97,14	102,40	123K	26
17/01/2022	-0,18%	-0,19	102,93	103,30	102,93	103,92	10K	14
14/01/2022	-0,69%	-0,72	103,12	103,65	101,70	103,65	66K	27

13/01/2022	1,50%	1,53	103,84	103,80	102,71	104,79	88K	27
12/01/2022	4,29%	4,21	102,31	98,40	98,40	104,29	73K	44
11/01/2022	1,25%	1,21	98,10	97,30	96,71	98,10	16K	10
10/01/2022	-1,33%	-1,31	96,89	97,02	96,70	97,38	31K	9
07/01/2022	3,31%	3,15	98,20	96,50	96,50	98,20	55K	24
06/01/2022	0,28%	0,27	95,05	95,22	94,33	96,30	19K	11
05/01/2022	1,40%	1,31	94,78	92,79	92,79	96,12	157K	38
04/01/2022	2,70%	2,46	93,47	91,90	91,89	93,98	109K	24
03/01/2022	3,44%	3,03	91,01	91,17	91,01	91,80	134K	22
30/12/2021	-5,25%	-4,87	87,98	90,93	87,98	90,93	746K	166
29/12/2021	1,19%	1,09	92,85	91,44	90,99	92,85	40K	15
28/12/2021	0,17%	0,16	91,76	91,60	91,09	91,78	16K	12
27/12/2021	0,85%	0,77	91,60	91,35	90,90	91,84	29K	12
23/12/2021	-2,86%	-2,67	90,83	92,46	90,31	92,46	443K	24
22/12/2021	1,12%	1,04	93,50	92,46	92,46	93,77	103K	21
21/12/2021	1,77%	1,61	92,46	90,86	90,86	93,59	93K	30
20/12/2021	-0,46%	-0,42	90,85	90,81	89,56	90,85	14K	18
17/12/2021	0,11%	0,10	91,27	92,16	90,55	92,36	59K	17
16/12/2021	2,22%	1,98	91,17	92,42	90,90	93,60	381K	41
15/12/2021	0,61%	0,54	89,19	89,50	87,49	90,90	444K	40
14/12/2021	6,96%	5,77	88,65	85,78	85,78	89,39	231K	46
13/12/2021	0,85%	0,70	82,88	83,04	81,76	83,04	167K	16
10/12/2021	1,02%	0,83	82,18	81,35	81,35	82,89	2M	23
09/12/2021	-0,79%	-0,65	81,35	80,64	80,24	81,83	6K	9
08/12/2021	-1,54%	-1,28	82,00	83,36	82,00	83,36	49K	12
07/12/2021	3,43%	2,76	83,28	80,80	80,80	83,69	409K	14
06/12/2021	3,44%	2,68	80,52	79,37	79,37	80,57	22K	12
03/12/2021	-2,49%	-1,99	77,84	78,00	77,84	78,35	2K	9
02/12/2021	2,52%	1,96	79,83	78,60	77,43	79,83	11K	14
01/12/2021	3,77%	2,83	77,87	77,01	77,01	78,80	22K	22
30/11/2021	-3,35%	-2,60	75,04	77,64	75,04	77,64	28K	32
29/11/2021	-1,46%	-1,15	77,64	78,79	77,37	80,05	93K	37
26/11/2021	-4,65%	-3,84	78,79	79,00	76,57	79,00	235K	46
25/11/2021	1,20%	0,98	82,63	81,65	81,65	82,68	7K	7
24/11/2021	-4,08%	-3,47	81,65	83,62	81,64	83,62	40K	30
23/11/2021	-0,37%	-0,32	85,12	85,99	85,12	86,07	1M	16
22/11/2021	1,75%	1,47	85,44	84,48	83,68	86,05	1M	32
19/11/2021	-1,28%	-1,09	83,97	82,40	82,40	84,50	39K	26
18/11/2021	1,86%	1,55	85,06	85,18	84,64	85,49	33K	26
17/11/2021	-0,57%	-0,48	83,51	84,32	83,21	85,10	55K	16
16/11/2021	-1,98%	-1,70	83,99	84,79	82,88	84,79	8K	19
12/11/2021	-2,10%	-1,84	85,69	86,48	85,17	86,48	46K	22
11/11/2021	3,23%	2,74	87,53	89,70	87,35	89,70	142K	44
10/11/2021	-3,57%	-3,14	84,79	86,80	84,50	87,08	65K	23
09/11/2021	-5,17%	-4,79	87,93	91,61	87,30	91,61	137K	49
08/11/2021	3,96%	3,53	92,72	90,00	90,00	93,54	39K	23
05/11/2021	-3,04%	-2,80	89,19	89,73	88,70	89,73	33K	27
04/11/2021	-1,25%	-1,16	91,99	92,62	91,21	92,97	8K	10
03/11/2021	-4,75%	-4,65	93,15	94,44	92,71	94,90	39K	25
01/11/2021	1,35%	1,30	97,80	97,70	97,60	98,71	78K	27
29/10/2021	1,56%	1,48	96,50	95,54	95,35	96,50	22K	24
28/10/2021	2,34%	2,17	95,02	95,50	95,00	95,50	6K	5
27/10/2021	-1,89%	-1,79	92,85	92,97	92,00	94,24	60K	22
26/10/2021	2,59%	2,39	94,64	92,89	92,89	95,22	133K	21
25/10/2021	2,30%	2,07	92,25	91,72	91,72	92,48	223K	27
22/10/2021	0,59%	0,53	90,18	90,67	90,18	92,07	109K	15
21/10/2021	-1,48%	-1,35	89,65	91,00	89,00	91,00	75K	18
20/10/2021	0,55%	0,50	91,00	89,19	89,01	91,25	54K	16
19/10/2021	1,09%	0,98	90,50	89,50	89,50	90,63	7K	19
18/10/2021	1,82%	1,60	89,52	87,92	87,92	89,52	202K	12
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	-	-	75,92	75,25	74,13	75,92	103K	18

Date,Open,High,Low,Close,Volume
28-Jan-22,78.04,78.20,76.37,77.60,139968
27-Jan-22,80.88,80.88,77.75,78.05,225563
26-Jan-22,84.74,84.90,82.88,83.12,41302
25-Jan-22,82.98,83.43,81.30,83.35,25819
24-Jan-22,83.45,83.89,82.35,83.35,118924
21-Jan-22,94.68,94.68,87.12,87.93,177377
20-Jan-22,95.80,95.80,94.68,94.68,5419
19-Jan-22,99.79,99.79,97.70,97.70,72921
18-Jan-22,102.40,102.40,97.14,98.33,123309
17-Jan-22,103.30,103.92,102.93,102.93,9629
14-Jan-22,103.65,103.65,101.70,103.12,65813
13-Jan-22,103.80,104.79,102.71,103.84,87794
12-Jan-22,98.40,104.29,98.40,102.31,72763
11-Jan-22,97.30,98.10,96.71,98.10,16469
10-Jan-22,97.02,97.38,96.70,96.89,31066
07-Jan-22,96.50,98.20,96.50,98.20,54803
06-Jan-22,95.22,96.30,94.33,95.05,19117
05-Jan-22,92.79,96.12,92.79,94.78,157395
04-Jan-22,91.90,93.98,91.89,93.47,109165
03-Jan-22,91.17,91.80,91.01,91.01,134000
30-Dec-21,90.93,90.93,87.98,87.98,745572
29-Dec-21,91.44,92.85,90.99,92.85,39890
28-Dec-21,91.60,91.78,91.09,91.76,15577
27-Dec-21,91.35,91.84,90.90,91.60,28937
23-Dec-21,92.46,92.46,90.31,90.83,443416
22-Dec-21,92.46,93.77,92.46,93.50,102948
21-Dec-21,90.86,93.59,90.86,92.46,93000
20-Dec-21,90.81,90.85,89.56,90.85,14202
17-Dec-21,92.16,92.36,90.55,91.27,59179
16-Dec-21,92.42,93.60,90.90,91.17,381260
15-Dec-21,89.50,90.90,87.49,89.19,444059
14-Dec-21,85.78,89.39,85.78,88.65,230814
13-Dec-21,83.04,83.04,81.76,82.88,167281
10-Dec-21,81.35,82.89,81.35,82.18,1571209
09-Dec-21,80.64,81.83,80.24,81.35,6345
08-Dec-21,83.36,83.36,82.00,82.00,48694
07-Dec-21,80.80,83.69,80.80,83.28,408641
06-Dec-21,79.37,80.57,79.37,80.52,22384
03-Dec-21,78.00,78.35,77.84,77.84,2422
02-Dec-21,78.60,79.83,77.43,79.83,11348
01-Dec-21,77.01,78.80,77.01,77.87,22311
30-Nov-21,77.64,77.64,75.04,75.04,28174
29-Nov-21,78.79,80.05,77.37,77.64,93350
26-Nov-21,79.00,79.00,76.57,78.79,235491
25-Nov-21,81.65,82.68,81.65,82.63,6939
24-Nov-21,83.62,83.62,81.64,81.65,40430
23-Nov-21,85.99,86.07,85.12,85.12,1068479
22-Nov-21,84.48,86.05,83.68,85.44,1464608
19-Nov-21,82.40,84.50,82.40,83.97,38760
18-Nov-21,85.18,85.49,84.64,85.06,32505
17-Nov-21,84.32,85.10,83.21,83.51,54539
16-Nov-21,84.79,84.79,82.88,83.99,8041
12-Nov-21,86.48,86.48,85.17,85.69,46245
11-Nov-21,89.70,89.70,87.35,87.53,142315
10-Nov-21,86.80,87.08,84.50,84.79,64815
09-Nov-21,91.61,91.61,87.30,87.93,137349
08-Nov-21,90.00,93.54,90.00,92.72,39470
05-Nov-21,89.73,89.73,88.70,89.19,33422
04-Nov-21,92.62,92.97,91.21,91.99,8019
03-Nov-21,94.44,94.90,92.71,93.15,39061
01-Nov-21,97.70,98.71,97.60,97.80,77915
29-Oct-21,95.54,96.50,95.35,96.50,21561
28-Oct-21,95.50,95.50,95.00,95.02,6390
27-Oct-21,92.97,94.24,92.00,92.85,59957
26-Oct-21,92.89,95.22,92.89,94.64,132754
25-Oct-21,91.72,92.48,91.72,92.25,222817
22-Oct-21,90.67,92.07,90.18,90.18,108504
21-Oct-21,91.00,91.00,89.00,89.65,74780
20-Oct-21,89.19,91.25,89.01,91.00,54033
19-Oct-21,89.50,90.63,89.50,90.50,6691
18-Oct-21,87.92,89.52,87.92,89.52,202367
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

*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...