Cotação atual, histórico e gráfico do papel: ARNC34

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 ARNC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	0,00%	0,00	336,60	336,60	336,60	336,60	336	1
08/04/2024	2,62%	8,58	336,60	337,28	336,60	337,28	144K	45
02/04/2024	-2,65%	-8,92	328,02	328,02	328,02	328,02	23K	1
19/03/2024	2,82%	9,25	336,94	336,94	336,94	336,94	22K	1
14/03/2024	-4,00%	-13,67	327,69	327,69	327,69	327,70	119K	9
07/03/2024	0,11%	0,36	341,36	341,36	341,36	341,36	24K	1
06/03/2024	30,10%	78,89	341,00	341,00	341,00	341,00	51K	2
14/12/2023	1,20%	3,11	262,11	262,11	262,11	262,11	3K	1
08/12/2023	18,93%	41,23	259,00	255,52	255,52	259,00	2K	6
24/10/2023	-9,26%	-22,23	217,77	218,80	217,77	219,50	1M	47
10/10/2023	2,20%	5,17	240,00	240,00	240,00	240,00	720	1

28/09/2023	1,40%	3,24	234,83	235,98	234,83	235,98	470	2
27/09/2023	-2,22%	-5,26	231,59	248,48	231,59	248,48	960	2
12/09/2023	20,17%	39,76	236,85	236,22	236,22	236,85	473	2
08/09/2023	-0,33%	-0,66	197,09	197,09	197,09	197,09	197	1
19/12/2022	0,00%	0,00	197,75	197,75	197,75	197,75	197	1
08/12/2022	19,85%	32,75	197,75	197,75	197,75	197,75	197	1
25/11/2022	-7,03%	-12,48	165,00	165,00	165,00	165,00	165	1
21/09/2022	0,03%	0,05	177,48	177,48	177,48	177,48	354	1
20/09/2022	4,37%	7,43	177,43	166,00	166,00	177,43	1K	2
29/04/2022	0,00%	0,00	170,00	170,00	170,00	170,00	680	1
09/03/2022	4,06%	6,64	170,00	170,00	170,00	170,00	1K	1
03/12/2021	-0,28%	-0,46	163,36	164,51	163,36	164,51	983	2
20/09/2021	-4,49%	-7,71	163,82	163,82	163,82	163,82	327	2
30/06/2021	1,08%	1,83	171,53	172,21	171,50	172,21	172K	5
07/05/2021	-1,79%	-3,10	169,70	169,70	169,70	169,70	509	1
30/04/2021	9,09%	14,40	172,80	172,61	172,61	172,80	1K	2
26/02/2021	5,60%	8,40	158,40	158,62	157,40	158,62	190K	6
04/02/2021	-1,32%	-2,01	150,00	150,58	149,70	150,65	211K	45
07/01/2021	1,84%	2,75	152,01	152,01	152,01	152,01	152	1
06/01/2021	18,62%	23,43	149,26	151,23	149,26	151,23	367K	101
30/11/2020	-0,06%	-0,07	125,83	125,83	125,83	125,83	75K	2
19/11/2020	0,24%	0,30	125,90	121,35	121,35	125,90	1K	2
17/11/2020	9,17%	10,55	125,60	125,60	125,60	125,60	1K	1
12/11/2020	-5,80%	-7,09	115,05	117,75	115,05	117,75	232	2
09/11/2020	17,71%	18,38	122,14	110,61	110,61	124,91	758K	38
05/11/2020	0,26%	0,27	103,76	103,76	103,76	103,76	4K	1
04/11/2020	5,85%	5,72	103,49	103,61	103,49	103,61	63K	7
30/10/2020	-4,33%	-4,43	97,77	97,77	97,77	97,77	10K	1
27/10/2020	-1,73%	-1,80	102,20	102,20	102,20	102,20	31K	3
23/10/2020	0,01%	0,01	104,00	104,00	104,00	104,00	520	1
22/10/2020	2,54%	2,58	103,99	103,99	103,99	103,99	519	1
21/10/2020	10,72%	9,82	101,41	101,41	101,41	101,41	61K	2
25/09/2020	-3,09%	-2,92	91,59	91,59	91,59	91,59	55K	2
04/09/2020	-4,15%	-4,09	94,51	95,11	94,51	95,11	126K	4
03/09/2020	0,47%	0,46	98,60	97,41	97,41	98,60	117K	3
12/08/2020	-3,15%	-3,19	98,14	98,14	98,14	98,14	2K	1
11/08/2020	30,46%	23,66	101,33	102,50	101,33	102,50	124K	4
16/06/2020	9,38%	6,66	77,67	77,67	77,67	77,67	47K	2
29/05/2020	-0,13%	-0,09	71,01	71,01	71,01	71,01	43K	4
19/05/2020	1,73%	1,21	71,10	71,10	71,10	71,10	711	1
08/04/2020	0,00%	0,00	69,89	69,89	69,89	69,89	698	1
02/04/2020	-18,35%	-15,71	69,89	69,89	69,89	69,89	698	1
27/03/2020	-1,72%	-1,50	85,60	85,60	85,60	85,60	47K	1
26/03/2020	4,66%	3,88	87,10	87,10	87,10	87,10	871	1
25/03/2020	31,91%	20,13	83,22	80,37	80,37	83,22	98K	3
23/03/2020	-14,17%	-10,42	63,09	61,04	59,65	63,09	76K	5
20/03/2020	-6,93%	-5,47	73,51	73,51	73,51	73,51	41K	1
19/03/2020	-8,69%	-7,52	78,98	78,98	78,98	78,98	789	1
17/03/2020	-35,78%	-48,19	86,50	87,44	86,50	87,44	10K	2
03/03/2020	1,88%	2,49	134,69	134,11	134,11	134,69	86K	6
02/03/2020	0,08%	0,10	132,20	132,20	132,20	132,20	1K	1
28/02/2020	-3,14%	-4,28	132,10	130,49	130,49	132,10	236K	10
27/02/2020	12,71%	15,38	136,38	136,38	136,38	136,38	46K	3
09/01/2020	-5,00%	-6,37	121,00	121,00	121,00	121,00	12K	1
17/12/2019	-2,70%	-3,53	127,37	127,37	127,37	127,37	25K	1
02/12/2019	-1,13%	-1,50	130,90	130,90	130,90	130,90	13K	1
27/11/2019	2,77%	3,57	132,40	132,40	132,40	132,40	13K	1
21/11/2019	17,46%	19,15	128,83	128,83	128,83	128,83	13K	1
23/10/2019	4,54%	4,76	109,68	109,68	109,68	109,68	11K	1
01/10/2019	-5,26%	-5,82	104,92	104,92	104,92	104,92	10K	1
25/09/2019	15,26%	14,66	110,74	110,74	110,74	110,74	177K	1
11/07/2019	-0,64%	-0,62	96,08	96,08	96,08	96,08	67K	1
22/01/2018	-1,62%	-1,59	96,70	96,70	96,70	96,70	542K	1
16/01/2018	1,82%	1,76	98,29	98,29	98,29	98,29	98K	1
08/01/2018	23,36%	18,28	96,53	96,53	96,53	96,53	647K	1
15/08/2017	1,65%	1,27	78,25	78,25	78,25	78,25	837K	2
31/07/2017	-2,02%	-1,59	76,98	76,98	76,98	76,98	254K	1
24/07/2017	-11,40%	-10,11	78,57	78,57	78,57	78,57	291K	1
12/06/2017	-1,92%	-1,74	88,68	88,68	88,68	88,68	497K	1
05/06/2017	2,63%	2,32	90,42	90,42	90,42	90,42	543K	1
30/05/2017	-2,36%	-2,13	88,10	88,10	88,10	88,10	379K	1
22/05/2017	0,41%	0,37	90,23	90,23	90,23	90,23	1M	5
18/05/2017	3,60%	3,12	89,86	89,64	89,64	89,86	458K	2
08/05/2017	-	-	86,74	86,74	86,74	86,74	243K	2

Date,Open,High,Low,Close,Volume
22-Apr-24,336.60,336.60,336.60,336.60,336
08-Apr-24,337.28,337.28,336.60,336.60,143741
02-Apr-24,328.02,328.02,328.02,328.02,22961
19-Mar-24,336.94,336.94,336.94,336.94,21901
14-Mar-24,327.69,327.70,327.69,327.69,118624
07-Mar-24,341.36,341.36,341.36,341.36,23895
06-Mar-24,341.00,341.00,341.00,341.00,51150
14-Dec-23,262.11,262.11,262.11,262.11,2621
08-Dec-23,255.52,259.00,255.52,259.00,2053
24-Oct-23,218.80,219.50,217.77,217.77,1318247
10-Oct-23,240.00,240.00,240.00,240.00,720
28-Sep-23,235.98,235.98,234.83,234.83,470
27-Sep-23,248.48,248.48,231.59,231.59,960
12-Sep-23,236.22,236.85,236.22,236.85,473
08-Sep-23,197.09,197.09,197.09,197.09,197
19-Dec-22,197.75,197.75,197.75,197.75,197
08-Dec-22,197.75,197.75,197.75,197.75,197
25-Nov-22,165.00,165.00,165.00,165.00,165
21-Sep-22,177.48,177.48,177.48,177.48,354
20-Sep-22,166.00,177.43,166.00,177.43,1373
29-Apr-22,170.00,170.00,170.00,170.00,680
09-Mar-22,170.00,170.00,170.00,170.00,1190
03-Dec-21,164.51,164.51,163.36,163.36,983
20-Sep-21,163.82,163.82,163.82,163.82,327
30-Jun-21,172.21,172.21,171.50,171.53,171932
07-May-21,169.70,169.70,169.70,169.70,509
30-Apr-21,172.61,172.80,172.61,172.80,1036
26-Feb-21,158.62,158.62,157.40,158.40,190069
04-Feb-21,150.58,150.65,149.70,150.00,210879
07-Jan-21,152.01,152.01,152.01,152.01,152
06-Jan-21,151.23,151.23,149.26,149.26,366765
30-Nov-20,125.83,125.83,125.83,125.83,75498
19-Nov-20,121.35,125.90,121.35,125.90,1096
17-Nov-20,125.60,125.60,125.60,125.60,1004
12-Nov-20,117.75,117.75,115.05,115.05,232
09-Nov-20,110.61,124.91,110.61,122.14,757541
05-Nov-20,103.76,103.76,103.76,103.76,4150
04-Nov-20,103.61,103.61,103.49,103.49,62579
30-Oct-20,97.77,97.77,97.77,97.77,9777
27-Oct-20,102.20,102.20,102.20,102.20,30660
23-Oct-20,104.00,104.00,104.00,104.00,520
22-Oct-20,103.99,103.99,103.99,103.99,519
21-Oct-20,101.41,101.41,101.41,101.41,60846
25-Sep-20,91.59,91.59,91.59,91.59,54954
04-Sep-20,95.11,95.11,94.51,94.51,125994
03-Sep-20,97.41,98.60,97.41,98.60,116620
12-Aug-20,98.14,98.14,98.14,98.14,1962
11-Aug-20,102.50,102.50,101.33,101.33,123653
16-Jun-20,77.67,77.67,77.67,77.67,46602
29-May-20,71.01,71.01,71.01,71.01,42606
19-May-20,71.10,71.10,71.10,71.10,711
08-Apr-20,69.89,69.89,69.89,69.89,698
02-Apr-20,69.89,69.89,69.89,69.89,698
27-Mar-20,85.60,85.60,85.60,85.60,47080
26-Mar-20,87.10,87.10,87.10,87.10,871
25-Mar-20,80.37,83.22,80.37,83.22,98154
23-Mar-20,61.04,63.09,59.65,63.09,76271
20-Mar-20,73.51,73.51,73.51,73.51,41165
19-Mar-20,78.98,78.98,78.98,78.98,789
17-Mar-20,87.44,87.44,86.50,86.50,9609
03-Mar-20,134.11,134.69,134.11,134.69,86178
02-Mar-20,132.20,132.20,132.20,132.20,1322
28-Feb-20,130.49,132.10,130.49,132.10,236497
27-Feb-20,136.38,136.38,136.38,136.38,46369
09-Jan-20,121.00,121.00,121.00,121.00,12100
17-Dec-19,127.37,127.37,127.37,127.37,25474
02-Dec-19,130.90,130.90,130.90,130.90,13090
27-Nov-19,132.40,132.40,132.40,132.40,13240
21-Nov-19,128.83,128.83,128.83,128.83,12883
23-Oct-19,109.68,109.68,109.68,109.68,10968
01-Oct-19,104.92,104.92,104.92,104.92,10492
25-Sep-19,110.74,110.74,110.74,110.74,177184
11-Jul-19,96.08,96.08,96.08,96.08,67256
22-Jan-18,96.70,96.70,96.70,96.70,541520
16-Jan-18,98.29,98.29,98.29,98.29,98290
08-Jan-18,96.53,96.53,96.53,96.53,646751
15-Aug-17,78.25,78.25,78.25,78.25,837275
31-Jul-17,76.98,76.98,76.98,76.98,254034
24-Jul-17,78.57,78.57,78.57,78.57,290709
12-Jun-17,88.68,88.68,88.68,88.68,496608
05-Jun-17,90.42,90.42,90.42,90.42,542520
30-May-17,88.10,88.10,88.10,88.10,378830
22-May-17,90.23,90.23,90.23,90.23,1127875
18-May-17,89.64,89.86,89.64,89.86,458264
08-May-17,86.74,86.74,86.74,86.74,242872

*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: ARNC34