Cotação atual, histórico e gráfico do papel: ARND3

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 ARND3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/02/2026	0,00%	0,00	0,80	0,80	0,80	0,80	80	1
02/02/2026	0,00%	0,00	0,80	0,80	0,80	0,80	160	2
30/01/2026	-1,23%	-0,01	0,80	0,80	0,80	0,80	80	1
29/01/2026	0,00%	0,00	0,81	0,81	0,81	0,81	405	2
28/01/2026	-4,71%	-0,04	0,81	0,81	0,81	0,81	2K	8
27/01/2026	-1,16%	-0,01	0,85	0,85	0,85	0,85	1K	5
26/01/2026	1,18%	0,01	0,86	0,86	0,86	0,86	258	1

22/01/2026	-2,30%	-0,02	0,85	0,85	0,85	0,85	1K	6
21/01/2026	0,00%	0,00	0,87	0,87	0,87	0,87	1K	3
20/01/2026	-1,14%	-0,01	0,87	0,87	0,87	0,87	3K	5
19/01/2026	0,00%	0,00	0,88	0,88	0,88	0,88	528	3
16/01/2026	-12,00%	-0,12	0,88	0,88	0,88	0,88	616	4
15/01/2026	-4,76%	-0,05	1,00	1,00	1,00	1,00	4K	5
14/01/2026	-7,89%	-0,09	1,05	1,05	1,05	1,05	420	2
13/01/2026	20,00%	0,19	1,14	1,14	1,14	1,14	1K	3
12/01/2026	-14,41%	-0,16	0,95	0,95	0,95	0,95	285	3
09/01/2026	-3,48%	-0,04	1,11	1,11	1,11	1,11	111	1
07/01/2026	0,00%	0,00	1,15	1,15	1,15	1,15	575	2
06/01/2026	29,21%	0,26	1,15	1,15	1,15	1,15	115	1
05/01/2026	1,14%	0,01	0,89	0,89	0,89	0,89	1K	3
02/01/2026	-5,38%	-0,05	0,88	0,88	0,88	0,88	5K	4
30/12/2025	0,00%	0,00	0,93	0,93	0,93	0,93	4K	5
29/12/2025	-5,10%	-0,05	0,93	0,93	0,93	0,93	2K	2
26/12/2025	-2,00%	-0,02	0,98	0,98	0,98	0,98	98	1
23/12/2025	-3,85%	-0,04	1,00	1,00	1,00	1,00	300	3
22/12/2025	6,12%	0,06	1,04	1,04	1,04	1,04	6K	4
19/12/2025	0,00%	0,00	0,98	0,98	0,98	0,98	196	1
18/12/2025	0,00%	0,00	0,98	0,98	0,98	0,98	490	5
17/12/2025	-4,85%	-0,05	0,98	0,98	0,98	0,98	1K	3
16/12/2025	-16,94%	-0,21	1,03	1,03	1,03	1,03	412	4
15/12/2025	-0,80%	-0,01	1,24	1,24	1,24	1,24	124	1
12/12/2025	-2,34%	-0,03	1,25	1,25	1,25	1,25	750	4
11/12/2025	45,45%	0,40	1,28	1,28	1,28	1,28	6K	3
10/12/2025	17,33%	0,13	0,88	0,88	0,88	0,88	3K	9
09/12/2025	-34,78%	-0,40	0,75	0,75	0,75	0,75	15K	19
08/12/2025	1,77%	0,02	1,15	1,15	1,15	1,15	2K	5
05/12/2025	2,73%	0,03	1,13	1,13	1,13	1,13	226	1
04/12/2025	-30,38%	-0,48	1,10	1,10	1,10	1,10	3K	5
03/12/2025	-	-	1,58	1,58	1,58	1,58	2K	3

Date,Open,High,Low,Close,Volume
03-Feb-26,0.80,0.80,0.80,0.80,80
02-Feb-26,0.80,0.80,0.80,0.80,160
30-Jan-26,0.80,0.80,0.80,0.80,80
29-Jan-26,0.81,0.81,0.81,0.81,405
28-Jan-26,0.81,0.81,0.81,0.81,2430
27-Jan-26,0.85,0.85,0.85,0.85,1020
26-Jan-26,0.86,0.86,0.86,0.86,258
22-Jan-26,0.85,0.85,0.85,0.85,1275
21-Jan-26,0.87,0.87,0.87,0.87,1392
20-Jan-26,0.87,0.87,0.87,0.87,3306
19-Jan-26,0.88,0.88,0.88,0.88,528
16-Jan-26,0.88,0.88,0.88,0.88,616
15-Jan-26,1.00,1.00,1.00,1.00,4300
14-Jan-26,1.05,1.05,1.05,1.05,420
13-Jan-26,1.14,1.14,1.14,1.14,1026
12-Jan-26,0.95,0.95,0.95,0.95,285
09-Jan-26,1.11,1.11,1.11,1.11,111
07-Jan-26,1.15,1.15,1.15,1.15,575
06-Jan-26,1.15,1.15,1.15,1.15,115
05-Jan-26,0.89,0.89,0.89,0.89,1424
02-Jan-26,0.88,0.88,0.88,0.88,4928
30-Dec-25,0.93,0.93,0.93,0.93,3906
29-Dec-25,0.93,0.93,0.93,0.93,1860
26-Dec-25,0.98,0.98,0.98,0.98,98
23-Dec-25,1.00,1.00,1.00,1.00,300
22-Dec-25,1.04,1.04,1.04,1.04,5616
19-Dec-25,0.98,0.98,0.98,0.98,196
18-Dec-25,0.98,0.98,0.98,0.98,490
17-Dec-25,0.98,0.98,0.98,0.98,1176
16-Dec-25,1.03,1.03,1.03,1.03,412
15-Dec-25,1.24,1.24,1.24,1.24,124
12-Dec-25,1.25,1.25,1.25,1.25,750
11-Dec-25,1.28,1.28,1.28,1.28,5504
10-Dec-25,0.88,0.88,0.88,0.88,3432
09-Dec-25,0.75,0.75,0.75,0.75,14775
08-Dec-25,1.15,1.15,1.15,1.15,1840
05-Dec-25,1.13,1.13,1.13,1.13,226
04-Dec-25,1.10,1.10,1.10,1.10,3080
03-Dec-25,1.58,1.58,1.58,1.58,1738

*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: ARND3