Cotação atual, histórico e gráfico do papel: ARXD11

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
13-Jun-25,7.43,7.44,7.33,7.35,36454
12-Jun-25,7.30,7.43,7.30,7.38,70560
11-Jun-25,7.41,7.46,7.38,7.38,51034
10-Jun-25,7.31,7.42,7.31,7.42,129838
09-Jun-25,7.38,7.42,7.31,7.32,31846
06-Jun-25,7.42,7.45,7.36,7.38,91512
05-Jun-25,7.49,7.49,7.41,7.45,34528
04-Jun-25,7.50,7.51,7.35,7.41,305955
03-Jun-25,7.54,7.54,7.49,7.49,21296
02-Jun-25,7.62,7.62,7.39,7.51,165085
30-May-25,7.51,7.82,7.35,7.72,773087
29-May-25,7.51,7.53,7.33,7.52,119121
28-May-25,7.49,7.53,7.32,7.40,87211
27-May-25,7.42,7.64,7.31,7.32,192874
26-May-25,7.30,7.44,7.15,7.35,312898
23-May-25,7.31,7.36,7.17,7.29,218108
22-May-25,7.38,7.38,7.29,7.37,54012
21-May-25,7.29,7.40,7.21,7.38,183460
20-May-25,7.29,7.29,7.18,7.29,70558
19-May-25,7.29,7.30,7.25,7.29,93839
16-May-25,7.30,7.30,7.14,7.27,152240
15-May-25,7.27,7.30,7.18,7.27,159001
14-May-25,7.18,7.25,7.18,7.25,110631
13-May-25,7.19,7.26,7.17,7.18,20295
12-May-25,7.25,7.25,7.15,7.19,50639
09-May-25,7.28,7.28,7.13,7.25,82915
08-May-25,7.15,7.31,7.10,7.26,313351
07-May-25,7.16,7.16,7.07,7.15,122318
06-May-25,7.19,7.19,7.04,7.07,180458
05-May-25,7.19,7.19,7.06,7.11,315621
02-May-25,7.15,7.20,7.12,7.12,113011
30-Apr-25,7.29,7.29,7.15,7.26,651778
29-Apr-25,7.35,7.35,7.21,7.21,357584
28-Apr-25,7.35,7.35,7.21,7.30,253494
25-Apr-25,7.27,7.40,7.26,7.29,68822
24-Apr-25,7.32,7.40,7.26,7.26,36300
23-Apr-25,7.23,7.40,7.23,7.32,28134
22-Apr-25,7.31,7.41,7.23,7.26,260052
17-Apr-25,7.23,7.33,7.19,7.22,31614
16-Apr-25,7.33,7.40,7.24,7.24,126146
15-Apr-25,7.34,7.40,7.33,7.33,21752
14-Apr-25,7.42,7.42,7.24,7.32,53338
11-Apr-25,7.23,7.40,7.23,7.39,26909
10-Apr-25,7.19,7.40,7.19,7.22,99299
09-Apr-25,7.43,7.43,7.22,7.31,113872
08-Apr-25,7.41,7.46,7.22,7.44,90180
07-Apr-25,7.45,7.49,7.36,7.41,58713
04-Apr-25,7.45,7.45,7.40,7.45,23903
03-Apr-25,7.45,7.55,7.40,7.51,46362
02-Apr-25,7.53,7.55,7.36,7.43,126001
01-Apr-25,7.46,7.56,7.41,7.49,201269
31-Mar-25,7.72,7.72,7.40,7.50,968009
28-Mar-25,7.60,7.74,7.50,7.60,438204
27-Mar-25,7.59,7.80,7.53,7.60,166168
26-Mar-25,7.69,7.73,7.52,7.54,167914
25-Mar-25,7.73,7.78,7.50,7.58,494868
24-Mar-25,7.50,7.73,7.48,7.73,104129
21-Mar-25,7.50,7.60,7.39,7.50,220385
20-Mar-25,7.50,7.60,7.41,7.50,137406
19-Mar-25,7.41,7.87,7.41,7.41,124270
18-Mar-25,7.42,7.80,7.34,7.39,132922
17-Mar-25,7.70,7.70,7.27,7.42,90137
14-Mar-25,7.49,7.74,7.49,7.70,17390
13-Mar-25,7.86,7.86,7.47,7.49,66863
12-Mar-25,7.41,7.60,7.23,7.41,98715
11-Mar-25,7.41,7.41,7.26,7.26,46413
10-Mar-25,7.28,7.74,7.24,7.41,27324
07-Mar-25,7.35,7.96,7.28,7.28,16176
06-Mar-25,7.36,7.36,7.22,7.30,34048
05-Mar-25,7.10,7.41,7.10,7.36,71665
28-Feb-25,7.50,7.50,7.39,7.39,10886
27-Feb-25,7.95,7.95,7.20,7.50,51236
26-Feb-25,7.45,7.98,7.22,7.49,218253
25-Feb-25,7.35,7.45,7.30,7.30,51507
24-Feb-25,7.30,7.40,7.10,7.30,377692
21-Feb-25,7.36,7.62,7.10,7.43,45030
20-Feb-25,7.63,7.63,7.10,7.36,121664
19-Feb-25,7.20,7.29,7.06,7.17,176226
18-Feb-25,7.63,7.63,7.01,7.20,136395
17-Feb-25,7.03,7.33,7.03,7.16,102521
14-Feb-25,7.15,7.40,6.97,7.24,96497
13-Feb-25,7.07,7.19,6.93,7.11,140855
12-Feb-25,6.91,7.10,6.91,7.07,89528
11-Feb-25,6.94,7.07,6.90,7.06,128637
10-Feb-25,6.90,6.94,6.84,6.93,98981
07-Feb-25,6.91,6.92,6.70,6.87,178043
06-Feb-25,6.97,6.97,6.76,6.81,27599
05-Feb-25,6.81,7.00,6.73,6.75,198780
04-Feb-25,6.81,6.89,6.80,6.80,57240
03-Feb-25,6.96,6.99,6.66,6.84,174999
31-Jan-25,6.95,7.09,6.89,7.02,159758
30-Jan-25,7.07,7.12,6.82,6.92,198340
29-Jan-25,7.06,7.20,7.05,7.06,169957
28-Jan-25,7.06,7.18,6.91,7.14,148563
27-Jan-25,7.19,7.21,7.03,7.05,43020
24-Jan-25,7.05,7.20,6.82,7.19,171002
23-Jan-25,7.25,7.25,6.98,7.05,49345
22-Jan-25,7.15,7.25,7.04,7.25,48062
21-Jan-25,7.07,7.37,7.02,7.10,63599
20-Jan-25,7.15,7.49,6.96,7.06,206047
17-Jan-25,7.20,7.25,7.08,7.14,72370
16-Jan-25,7.50,7.50,7.09,7.20,36251
15-Jan-25,7.11,7.50,7.11,7.15,30405
14-Jan-25,7.55,7.55,7.07,7.07,60218
13-Jan-25,8.30,8.30,7.26,7.34,173777
10-Jan-25,7.53,8.68,7.21,8.30,75433
09-Jan-25,7.53,7.53,7.20,7.35,24268
08-Jan-25,7.40,7.53,7.01,7.27,39425
07-Jan-25,7.35,7.54,7.35,7.44,41782
06-Jan-25,7.54,7.54,7.27,7.35,20055
03-Jan-25,7.31,7.59,7.21,7.31,80297
02-Jan-25,7.20,7.32,7.20,7.31,33762
30-Dec-24,7.63,7.64,7.25,7.39,31048
27-Dec-24,7.34,7.44,7.07,7.25,111441
26-Dec-24,7.30,7.68,7.30,7.34,32643
23-Dec-24,6.95,7.31,6.94,6.96,87546
20-Dec-24,7.15,7.26,6.80,6.95,153913
19-Dec-24,7.00,7.13,7.00,7.10,95432
18-Dec-24,7.23,7.28,6.90,6.95,109675
17-Dec-24,7.18,7.19,7.00,7.18,269235
16-Dec-24,7.42,7.60,7.17,7.20,153280
13-Dec-24,7.54,7.60,7.25,7.41,48410
12-Dec-24,7.94,7.94,7.30,7.49,352289
11-Dec-24,8.13,8.13,7.31,7.36,61236
10-Dec-24,7.71,7.71,7.30,7.30,113323
09-Dec-24,7.87,7.87,7.70,7.70,43731
06-Dec-24,8.39,8.39,7.80,7.81,340026
05-Dec-24,8.18,8.18,7.85,7.85,81050
04-Dec-24,8.59,8.59,8.00,8.00,51074
03-Dec-24,8.00,8.23,8.00,8.00,55483
02-Dec-24,8.31,8.37,8.20,8.20,81400
29-Nov-24,8.36,8.63,8.36,8.41,19050
28-Nov-24,8.41,8.47,8.30,8.30,262579
27-Nov-24,8.72,8.72,8.30,8.35,80214