Cotação atual, histórico e gráfico do papel: ARRI11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
27-Oct-25,6.52,6.55,6.50,6.54,141359
24-Oct-25,6.54,6.56,6.50,6.50,121293
23-Oct-25,6.54,6.56,6.50,6.55,100097
22-Oct-25,6.55,6.55,6.47,6.55,279724
21-Oct-25,6.62,6.62,6.50,6.51,410703
20-Oct-25,6.59,6.61,6.56,6.60,126600
17-Oct-25,6.62,6.62,6.56,6.59,145804
16-Oct-25,6.60,6.62,6.57,6.60,157181
15-Oct-25,6.58,6.61,6.56,6.60,133469
14-Oct-25,6.59,6.59,6.52,6.54,89569
13-Oct-25,6.52,6.59,6.52,6.54,127743
10-Oct-25,6.58,6.59,6.53,6.56,145900
09-Oct-25,6.56,6.58,6.53,6.55,99446
08-Oct-25,6.57,6.57,6.52,6.56,137306
07-Oct-25,6.57,6.57,6.50,6.55,187348
06-Oct-25,6.56,6.58,6.49,6.55,214710
03-Oct-25,6.56,6.56,6.49,6.55,145033
02-Oct-25,6.54,6.58,6.51,6.55,78754
01-Oct-25,6.53,6.56,6.46,6.51,231624
30-Sep-25,6.56,6.62,6.55,6.62,229455
29-Sep-25,6.57,6.65,6.55,6.57,366368
26-Sep-25,6.53,6.58,6.52,6.54,243337
25-Sep-25,6.59,6.59,6.49,6.55,281656
24-Sep-25,6.62,6.62,6.53,6.57,353219
23-Sep-25,6.60,6.64,6.50,6.56,345093
22-Sep-25,6.60,6.63,6.55,6.60,197037
19-Sep-25,6.58,6.60,6.56,6.57,147588
18-Sep-25,6.61,6.61,6.51,6.53,300181
17-Sep-25,6.56,6.61,6.52,6.59,133166
16-Sep-25,6.55,6.59,6.50,6.55,384255
15-Sep-25,6.54,6.58,6.50,6.56,306116
12-Sep-25,6.54,6.58,6.51,6.53,745875
11-Sep-25,6.55,6.58,6.54,6.55,182494
10-Sep-25,6.60,6.60,6.52,6.52,195335
09-Sep-25,6.60,6.60,6.51,6.58,205580
08-Sep-25,6.69,6.72,6.48,6.59,555799
05-Sep-25,6.66,6.71,6.65,6.69,183895
04-Sep-25,6.69,6.70,6.66,6.66,61702
03-Sep-25,6.70,6.70,6.65,6.68,135573
02-Sep-25,6.70,6.70,6.61,6.66,117001
01-Sep-25,6.69,6.72,6.64,6.65,167849
29-Aug-25,6.77,6.77,6.71,6.73,269286
28-Aug-25,6.74,6.77,6.68,6.76,227962
27-Aug-25,6.75,6.76,6.70,6.73,191032
26-Aug-25,6.72,6.77,6.70,6.75,134408
25-Aug-25,6.70,6.73,6.68,6.72,106457
22-Aug-25,6.70,6.71,6.67,6.67,109348
21-Aug-25,6.72,6.75,6.68,6.69,122394
20-Aug-25,6.76,6.78,6.67,6.69,200942
19-Aug-25,6.75,6.79,6.70,6.77,145540
18-Aug-25,6.75,6.80,6.72,6.76,144017
15-Aug-25,6.72,6.74,6.68,6.73,105553
14-Aug-25,6.75,6.76,6.61,6.71,284238
13-Aug-25,6.70,6.76,6.68,6.71,160236
12-Aug-25,6.81,6.81,6.70,6.72,144881
11-Aug-25,6.84,6.88,6.75,6.77,156689
08-Aug-25,6.88,6.89,6.75,6.77,141256
07-Aug-25,6.88,6.89,6.84,6.89,114840
06-Aug-25,6.83,6.88,6.82,6.88,98962
05-Aug-25,6.80,6.83,6.77,6.82,74995
04-Aug-25,6.85,6.86,6.76,6.80,129795
01-Aug-25,6.88,6.90,6.81,6.81,114471
31-Jul-25,6.96,7.01,6.83,6.94,246953
30-Jul-25,6.97,6.97,6.92,6.96,98391
29-Jul-25,6.96,6.98,6.90,6.92,157369
28-Jul-25,6.94,6.97,6.92,6.95,176941
25-Jul-25,6.93,6.95,6.87,6.94,126500
24-Jul-25,6.88,6.92,6.84,6.92,131081
23-Jul-25,6.77,6.87,6.74,6.86,168701
22-Jul-25,6.87,6.88,6.65,6.76,375282
21-Jul-25,6.94,6.98,6.69,6.80,466126
18-Jul-25,7.00,7.01,6.90,6.92,249993
17-Jul-25,7.01,7.02,6.93,6.97,368515
16-Jul-25,7.02,7.08,6.96,6.97,290928
15-Jul-25,7.00,7.03,6.95,6.98,266934
14-Jul-25,7.06,7.06,6.97,6.98,199453
11-Jul-25,7.02,7.04,6.99,7.00,84070
10-Jul-25,7.05,7.05,6.99,6.99,148950
09-Jul-25,7.03,7.05,7.01,7.03,89163
08-Jul-25,7.03,7.05,7.00,7.00,105031
07-Jul-25,7.03,7.10,7.00,7.03,392788
04-Jul-25,7.11,7.11,7.03,7.07,187445
03-Jul-25,7.11,7.11,7.04,7.05,264579
02-Jul-25,7.06,7.11,7.06,7.10,152893
01-Jul-25,7.06,7.11,7.04,7.10,152055
27-Jun-25,7.22,7.22,7.13,7.20,250960
26-Jun-25,7.20,7.22,7.20,7.20,290612
25-Jun-25,7.19,7.21,7.13,7.20,149226
24-Jun-25,7.22,7.22,7.09,7.14,200572
23-Jun-25,7.17,7.20,7.09,7.17,168323
20-Jun-25,7.11,7.15,7.09,7.15,100820
18-Jun-25,7.10,7.15,7.06,7.11,253819
17-Jun-25,7.10,7.21,7.05,7.08,536343
16-Jun-25,7.19,7.19,7.04,7.12,469016
13-Jun-25,7.05,7.15,6.99,7.14,431958
12-Jun-25,7.11,7.11,7.00,7.01,137167
11-Jun-25,7.06,7.13,7.02,7.03,243355
10-Jun-25,7.20,7.26,7.12,7.13,147405
09-Jun-25,7.28,7.29,7.18,7.22,162980
06-Jun-25,7.29,7.29,7.21,7.26,152323
05-Jun-25,7.30,7.32,7.26,7.28,118739
04-Jun-25,7.29,7.31,7.22,7.28,150917
03-Jun-25,7.34,7.34,7.27,7.28,114652
02-Jun-25,7.26,7.35,7.26,7.27,174731
30-May-25,7.37,7.37,7.33,7.35,160589
29-May-25,7.34,7.37,7.33,7.37,89952
28-May-25,7.35,7.37,7.31,7.33,104928
27-May-25,7.36,7.39,7.31,7.32,143771
26-May-25,7.39,7.39,7.35,7.39,154012
23-May-25,7.39,7.39,7.35,7.37,169292
22-May-25,7.35,7.40,7.35,7.39,132259
21-May-25,7.40,7.40,7.34,7.35,161947
20-May-25,7.39,7.40,7.37,7.40,129991
19-May-25,7.39,7.40,7.37,7.39,324867
16-May-25,7.34,7.39,7.33,7.38,182015
15-May-25,7.35,7.38,7.34,7.34,175493
14-May-25,7.38,7.39,7.31,7.31,134934
13-May-25,7.38,7.39,7.31,7.31,147216
12-May-25,7.42,7.43,7.35,7.38,132843
09-May-25,7.42,7.42,7.30,7.40,386893
08-May-25,7.39,7.46,7.36,7.40,272772
07-May-25,7.40,7.40,7.35,7.40,107582
06-May-25,7.40,7.40,7.31,7.36,159493
05-May-25,7.43,7.43,7.35,7.35,163595
02-May-25,7.43,7.44,7.36,7.41,168031
30-Apr-25,7.50,7.53,7.44,7.49,224630
29-Apr-25,7.49,7.49,7.40,7.47,172588
28-Apr-25,7.47,7.51,7.42,7.49,411927
25-Apr-25,7.47,7.50,7.44,7.47,168346
24-Apr-25,7.49,7.49,7.42,7.42,83478
23-Apr-25,7.32,7.49,7.32,7.49,319701
22-Apr-25,7.30,7.37,7.27,7.32,436439
17-Apr-25,7.40,7.40,7.26,7.39,205019
16-Apr-25,7.40,7.41,7.35,7.39,71052