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
12-Jun-26,7.85,8.18,7.85,7.91,22062
11-Jun-26,7.85,8.30,7.85,7.85,86063
10-Jun-26,7.90,8.03,7.30,7.86,70152
09-Jun-26,7.85,7.94,7.77,7.88,36125
08-Jun-26,7.84,8.04,7.84,7.84,32287
05-Jun-26,7.92,7.96,7.76,7.76,18064
03-Jun-26,7.94,7.96,7.29,7.92,81322
02-Jun-26,7.93,7.96,7.82,7.86,88063
01-Jun-26,8.02,8.02,7.85,7.85,19288
29-May-26,7.94,7.96,7.90,7.94,13883
28-May-26,7.95,7.95,7.90,7.94,25452
27-May-26,7.82,8.03,7.82,7.95,64592
26-May-26,7.96,8.04,7.90,7.92,54208
25-May-26,8.04,8.04,7.90,7.96,17944
22-May-26,7.76,8.04,7.76,7.85,15903
21-May-26,8.04,8.04,7.81,7.81,29169
20-May-26,8.01,8.04,8.01,8.02,5877
19-May-26,7.97,8.04,7.95,8.04,8888
18-May-26,7.98,8.00,7.90,7.97,28798
15-May-26,7.99,7.99,7.32,7.90,61342
14-May-26,7.88,7.98,7.88,7.92,36118
13-May-26,7.82,8.02,7.82,7.88,70503
12-May-26,7.90,8.07,7.90,7.91,95621
11-May-26,7.94,7.97,7.90,7.90,37208
08-May-26,7.94,7.94,7.92,7.94,5216
07-May-26,7.99,7.99,7.90,7.94,42988
06-May-26,8.09,8.09,7.91,7.92,39832
05-May-26,8.03,8.04,7.90,8.04,38598
04-May-26,8.19,8.19,7.90,7.95,80377
30-Apr-26,8.13,8.27,8.04,8.11,96410
29-Apr-26,8.07,8.27,8.04,8.04,97348
28-Apr-26,8.14,8.14,7.98,8.07,23268
27-Apr-26,7.85,8.09,7.85,8.06,57219
24-Apr-26,7.89,7.99,7.85,7.85,22825
23-Apr-26,7.89,7.94,7.85,7.89,20790
22-Apr-26,8.00,8.00,7.80,7.88,80936
20-Apr-26,7.92,8.00,7.92,8.00,14370
17-Apr-26,7.98,7.98,7.84,7.84,29762
16-Apr-26,7.97,8.00,7.84,7.84,22775
15-Apr-26,8.03,8.03,7.81,7.91,64813
14-Apr-26,8.04,8.04,8.00,8.03,5318
13-Apr-26,8.03,8.04,7.99,8.04,10072
10-Apr-26,7.97,8.04,7.90,7.99,29482
09-Apr-26,7.91,7.99,7.86,7.98,71766
08-Apr-26,7.80,7.94,7.80,7.83,36065
07-Apr-26,8.04,8.27,7.77,7.80,151425
06-Apr-26,7.91,8.43,7.91,8.04,36907
02-Apr-26,8.02,8.70,7.83,7.83,114996
01-Apr-26,7.91,8.03,7.75,7.94,30960
31-Mar-26,7.93,8.50,7.88,8.00,69563
30-Mar-26,7.88,7.93,7.88,7.88,32182
27-Mar-26,7.90,7.91,7.88,7.88,3804
26-Mar-26,7.91,7.91,7.85,7.90,324815
25-Mar-26,7.91,7.91,7.86,7.90,126617
24-Mar-26,7.90,7.93,7.85,7.86,52210
23-Mar-26,7.92,7.92,7.84,7.85,276198
20-Mar-26,7.86,7.92,7.86,7.86,26894
19-Mar-26,7.92,7.93,7.86,7.86,7828
18-Mar-26,7.93,7.93,7.86,7.86,6930
17-Mar-26,7.93,7.93,7.82,7.91,107814
16-Mar-26,7.93,7.93,7.90,7.93,45450
13-Mar-26,7.93,7.93,7.81,7.91,214789
12-Mar-26,7.93,7.93,7.90,7.93,39369
11-Mar-26,7.93,7.93,7.86,7.93,21378
10-Mar-26,7.90,7.93,7.85,7.93,38922
09-Mar-26,7.93,7.93,7.80,7.90,58073
06-Mar-26,7.93,7.93,7.87,7.90,15324
05-Mar-26,7.93,7.93,7.82,7.85,74384
04-Mar-26,7.93,7.93,7.85,7.92,106384
03-Mar-26,7.96,7.98,7.88,7.93,58872
02-Mar-26,8.08,8.08,7.88,7.88,26370
27-Feb-26,8.15,8.15,7.87,8.00,92428
26-Feb-26,8.21,8.21,7.84,8.15,143411
25-Feb-26,7.99,8.40,7.82,7.86,178195
24-Feb-26,7.82,7.98,7.74,7.86,90826
23-Feb-26,7.79,7.82,7.73,7.82,44021
20-Feb-26,7.85,7.85,7.71,7.71,25496
19-Feb-26,7.71,7.85,7.70,7.81,59870
18-Feb-26,7.86,7.86,7.78,7.85,54249
13-Feb-26,7.87,7.90,7.76,7.86,19001
12-Feb-26,7.98,7.98,7.70,7.87,47444
11-Feb-26,7.90,7.92,7.78,7.78,45122
10-Feb-26,7.87,7.90,7.80,7.89,17850
09-Feb-26,7.99,7.99,7.67,7.87,87055
06-Feb-26,8.10,8.10,7.91,7.99,24502
05-Feb-26,8.14,8.14,7.78,8.03,24291
04-Feb-26,7.86,8.15,7.79,8.15,64588
03-Feb-26,8.03,8.15,7.81,7.98,103171
02-Feb-26,7.76,8.03,7.76,8.03,100912
30-Jan-26,7.83,7.97,7.83,7.92,50697
29-Jan-26,8.16,8.16,7.70,7.83,99170
28-Jan-26,7.94,8.22,7.94,8.16,38588
27-Jan-26,7.74,8.26,7.70,7.89,164512
26-Jan-26,7.67,7.79,7.67,7.74,79381
23-Jan-26,7.80,7.82,7.66,7.75,106746
22-Jan-26,7.76,7.80,7.73,7.76,18502
21-Jan-26,7.70,7.76,7.66,7.76,29416
20-Jan-26,7.76,7.80,7.66,7.70,31876
19-Jan-26,7.75,7.97,7.66,7.76,226875
16-Jan-26,7.71,7.76,7.65,7.76,28531
15-Jan-26,7.76,7.76,7.60,7.60,124498
14-Jan-26,7.77,7.77,7.65,7.69,28709
13-Jan-26,7.80,7.80,7.66,7.70,29870
12-Jan-26,7.56,7.80,7.56,7.78,64045
09-Jan-26,7.76,7.76,7.60,7.64,129978
08-Jan-26,7.72,7.82,7.60,7.69,60775
07-Jan-26,7.68,7.89,7.61,7.64,92758
06-Jan-26,7.90,7.90,7.62,7.68,30762
05-Jan-26,7.80,8.20,7.69,7.74,44011
02-Jan-26,7.83,7.83,7.45,7.74,21306
30-Dec-25,7.77,7.89,7.75,7.75,106111
29-Dec-25,7.72,7.80,7.65,7.69,39926
26-Dec-25,7.66,7.77,7.65,7.66,9842
23-Dec-25,7.89,7.89,7.57,7.66,377499
22-Dec-25,7.61,8.10,7.60,7.89,105889
19-Dec-25,7.69,7.71,7.58,7.67,31352
18-Dec-25,7.60,7.71,7.60,7.66,30281
17-Dec-25,7.53,7.67,7.53,7.54,32763
16-Dec-25,7.68,7.76,7.51,7.70,45662
15-Dec-25,7.79,7.79,7.55,7.68,21034
12-Dec-25,7.80,7.80,7.46,7.79,38949
11-Dec-25,7.65,7.80,7.60,7.80,64275
10-Dec-25,7.65,7.79,7.60,7.62,69511
09-Dec-25,7.85,7.85,7.60,7.60,16289
08-Dec-25,7.60,7.88,7.60,7.60,36100
05-Dec-25,7.60,7.61,7.56,7.60,65746
04-Dec-25,7.61,7.61,7.59,7.59,7433
03-Dec-25,7.57,7.61,7.57,7.60,13626
02-Dec-25,7.57,7.63,7.50,7.54,16679
01-Dec-25,7.56,7.67,7.45,7.54,21571
28-Nov-25,7.56,7.59,7.49,7.50,42545
27-Nov-25,7.60,7.61,7.50,7.53,48061
26-Nov-25,7.51,7.63,7.50,7.63,120240
25-Nov-25,7.58,7.60,7.48,7.48,14204