ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ARZZ3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: arzz3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-3,03%-2,1267,8068,7567,5369,0643M3.503
01/07/20220,53%0,3769,9270,6067,6870,6091M7.608
30/06/20221,37%0,9469,5567,9267,5070,6986M7.237
29/06/2022-0,17%-0,1268,6169,1368,2169,5565M5.717
28/06/2022-1,16%-0,8168,7370,0068,2070,1969M5.771
27/06/2022-0,01%-0,0169,5469,6368,8470,7131M2.900
24/06/2022-2,67%-1,9169,5572,0569,3772,1958M4.878
23/06/20222,30%1,6171,4670,3369,9671,7071M4.317
22/06/20221,81%1,2469,8568,0867,2270,3090M6.681
21/06/2022-1,44%-1,0068,6170,4968,2270,6059M4.449
20/06/2022-1,64%-1,1669,6170,9867,7271,5261M5.981
17/06/2022-3,39%-2,4870,7772,0270,3072,1071M5.193
15/06/20221,45%1,0573,2572,6972,1574,8675M5.885
14/06/20221,69%1,2072,2071,1970,6572,6590M7.354
13/06/2022-3,32%-2,4471,0072,2070,7072,3887M7.117
10/06/2022-2,08%-1,5673,4474,0173,0074,9857M4.814
09/06/2022-1,61%-1,2375,0076,4075,0076,4045M3.709
08/06/20220,90%0,6876,2375,1074,6076,8862M5.798
07/06/2022-3,36%-2,6375,5577,6075,4377,98110M7.278
06/06/2022-3,18%-2,5778,1880,8977,8181,3889M7.642
03/06/2022-1,67%-1,3780,7581,7680,0181,7863M4.756
02/06/20221,51%1,2282,1282,1881,0682,6684M3.561
01/06/20220,87%0,7080,9079,2779,2681,41103M8.261
31/05/2022-2,62%-2,1680,2082,6680,0483,03117M7.335
30/05/2022-0,08%-0,0782,3683,0182,2483,9545M3.670
27/05/20221,43%1,1682,4381,2680,6183,0963M4.819
26/05/20222,28%1,8181,2779,9379,2981,9357M4.394
25/05/2022-0,43%-0,3479,4679,7778,3880,0369M5.196
24/05/20220,36%0,2979,8079,0077,5580,5566M5.713
23/05/2022-2,27%-1,8579,5181,8479,0082,0876M6.243
20/05/20220,20%0,1681,3682,0579,7182,8278M4.858
19/05/2022-0,79%-0,6581,2081,2779,7982,3096M7.946
18/05/2022-1,11%-0,9281,8582,4281,0483,2066M5.567
17/05/20220,00%0,0082,7783,8582,3084,5655M3.937
16/05/20220,34%0,2882,7782,0380,9483,1167M5.137
13/05/20222,65%2,1382,4980,7080,5984,3276M6.423
12/05/20221,08%0,8680,3678,8578,4881,29110M8.121
11/05/2022-1,63%-1,3279,5080,9079,5081,2568M4.698
10/05/20221,52%1,2180,8280,0778,5181,59129M9.993
09/05/2022-3,15%-2,5979,6181,0079,0081,6784M6.060
06/05/2022-3,32%-2,8282,2084,2081,2584,44146M12.179
05/05/2022-3,89%-3,4485,0287,9482,7287,94104M7.535
04/05/20221,56%1,3688,4687,0983,2988,46135M8.271
03/05/2022-0,99%-0,8787,1088,2586,4588,5962M4.235
02/05/2022-1,68%-1,5087,9788,0286,6089,6792M5.263
29/04/2022-0,57%-0,5189,4790,4089,1192,49111M6.485
28/04/2022-0,27%-0,2489,9890,9888,8391,4659M4.179
27/04/20220,39%0,3590,2291,0090,0092,3751M3.808
26/04/2022-2,35%-2,1689,8791,9888,6892,73100M5.066
25/04/20220,68%0,6292,0390,3689,6392,3089M5.460
22/04/2022-3,22%-3,0491,4193,7590,8294,72115M7.902
20/04/20220,83%0,7894,4594,3493,6894,9085M4.554
19/04/20220,83%0,7793,6792,2592,1693,7757M3.490
18/04/20220,40%0,3792,9092,4392,3394,1094M6.096
14/04/2022-0,06%-0,0692,5392,5691,4892,8798M5.803
13/04/20222,54%2,2992,5990,9690,3392,8391M4.527
12/04/20221,39%1,2490,3091,0089,8591,9377M3.826
11/04/2022-3,95%-3,6689,0692,4888,6092,50132M7.939
08/04/2022-1,87%-1,7792,7294,2192,4494,6370M3.814
07/04/20221,82%1,6994,4992,5692,0295,0380M3.758
06/04/2022-0,87%-0,8192,8093,3091,1793,3090M5.460
05/04/2022-0,41%-0,3993,6193,9893,4195,6893M5.392
04/04/20220,30%0,2894,0093,7292,7994,5891M4.922
01/04/20223,93%3,5493,7291,5089,5494,62165M9.460
31/03/20220,80%0,7290,1889,6389,4091,0084M5.225
30/03/2022-1,80%-1,6489,4691,1189,3391,5656M3.883
29/03/20222,13%1,9091,1090,0089,7391,9986M6.131
28/03/20220,09%0,0889,2089,0188,0789,7755M4.614
25/03/20222,77%2,4089,1287,2486,9190,70113M7.697
24/03/20222,51%2,1286,7284,6183,8787,77133M9.223
23/03/20221,93%1,6084,6083,0082,5985,14101M6.697
22/03/20224,08%3,2583,0079,9479,9383,48127M9.361
21/03/2022-0,85%-0,6879,7580,2178,1980,2977M6.643
18/03/2022-0,63%-0,5180,4380,6580,3482,05145M6.655
17/03/20221,97%1,5680,9478,9478,5181,45106M7.997
16/03/2022-0,29%-0,2379,3880,2777,7581,39108M7.481
15/03/20222,99%2,3179,6176,6076,6080,24148M9.486
14/03/20220,14%0,1177,3077,3176,1978,7371M5.776
11/03/2022-0,39%-0,3077,1977,9976,2480,86131M8.758
10/03/20220,18%0,1477,4976,6674,6878,00115M7.549
09/03/20223,91%2,9177,3575,1874,6078,2777M7.122
08/03/20221,16%0,8574,4474,1672,7576,0857M5.004
07/03/2022-5,24%-4,0773,5977,3173,5977,3196M8.036
04/03/2022-2,07%-1,6477,6679,4176,7379,5676M7.305
03/03/2022-1,11%-0,8979,3080,1878,8082,1740M3.578
02/03/2022-1,27%-1,0380,1980,9978,3981,1347M3.552
25/02/2022-0,78%-0,6481,2281,8480,1182,6043M3.515
24/02/2022-0,69%-0,5781,8680,0077,5282,7458M5.431
23/02/20220,05%0,0482,4382,8082,3584,9396M4.316
22/02/20223,36%2,6882,3980,5780,5783,2792M4.665
21/02/2022-4,19%-3,4979,7183,5579,5783,5655M4.331
18/02/2022-0,68%-0,5783,2084,0382,8084,9870M5.283
17/02/2022-1,91%-1,6383,7785,0083,7786,1472M4.325
16/02/2022-1,95%-1,7085,4087,2184,4487,5367M4.119
15/02/20223,84%3,2287,1084,2484,2487,10101M5.760
14/02/20220,38%0,3283,8883,5683,1487,1298M6.481
11/02/2022-1,04%-0,8883,5684,4781,7385,34128M7.799
10/02/20222,94%2,4184,4482,1081,4484,98136M7.860
09/02/20221,00%0,8182,0381,6080,6483,0983M4.950
08/02/2022-0,16%-0,1381,2281,0479,4481,9097M5.568
07/02/2022-1,15%-0,9581,3582,1279,2282,33137M7.540
04/02/2022-0,83%-0,6982,3082,9381,5083,70177M9.962
03/02/20221,21%0,9982,9982,0080,3983,35109M7.813
02/02/20221,08%0,8882,0081,0179,1682,77113M8.320
01/02/2022-0,82%-0,6781,1281,4679,9482,8577M7.294
31/01/20223,43%2,7181,7979,1578,6281,79122M7.271
28/01/2022-0,74%-0,5979,0879,7977,0880,67121M7.873
27/01/2022-2,73%-2,2479,6781,9378,0084,72177M12.376
26/01/20225,42%4,2181,9178,3877,7684,26190M13.751
25/01/20224,83%3,5877,7073,6773,3578,1673M5.888
24/01/2022-1,76%-1,3374,1275,1573,5175,4560M5.663
21/01/20221,32%0,9875,4574,2472,9075,8892M6.627
20/01/20225,78%4,0774,4770,9970,0275,06111M8.503
19/01/20225,25%3,5170,4067,6467,5370,7657M5.218
18/01/2022-1,20%-0,8166,8967,7066,4867,7235M3.393
17/01/2022-0,53%-0,3667,7068,0367,0068,7141M3.585
14/01/2022-0,47%-0,3268,0668,1566,6268,2948M3.278
13/01/2022-0,41%-0,2868,3868,6567,1868,9153M4.658
12/01/20223,11%2,0768,6666,5965,7969,7070M7.125
11/01/20222,79%1,8166,5964,5964,0266,6855M5.741
10/01/2022-3,90%-2,6364,7866,8463,3967,3276M7.033
07/01/2022-0,79%-0,5467,4168,0866,5368,8533M3.317
06/01/20221,83%1,2267,9566,6264,5968,34130M11.407
05/01/2022-4,81%-3,3766,7369,8165,9170,04112M9.467
04/01/2022-2,95%-2,1370,1072,8669,8572,8654M6.180
03/01/2022-5,91%-4,5472,2378,0072,0078,0079M6.651
30/12/20213,21%2,3976,7774,4174,2476,7745M2.722
29/12/2021-0,96%-0,7274,3875,2273,8175,5233M3.346
28/12/20210,25%0,1975,1074,7074,2975,9932M3.110
27/12/20211,00%0,7474,9174,1773,8975,9931M2.994
23/12/2021-0,58%-0,4374,1775,4473,7675,4430M2.853
22/12/20210,61%0,4574,6074,8574,2475,9647M3.915
21/12/2021-0,80%-0,6074,1574,6473,0075,3048M3.943
20/12/2021--74,7575,9973,5276,1964M4.583


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito