Cotação atual, histórico e gráfico do papel: ARZZ3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,55% | -0,29 | 52,03 | 52,34 | 51,67 | 52,52 | 4M | 645 |
| 17/07/2019 | -0,48% | -0,25 | 52,32 | 52,98 | 51,82 | 53,54 | 13M | 1.732 |
| 16/07/2019 | 1,49% | 0,77 | 52,57 | 51,81 | 51,24 | 52,57 | 8M | 1.209 |
| 15/07/2019 | -1,61% | -0,85 | 51,80 | 52,74 | 51,29 | 52,97 | 8M | 1.041 |
| 12/07/2019 | 0,36% | 0,19 | 52,65 | 52,50 | 52,04 | 53,32 | 27M | 792 |
| 11/07/2019 | -1,54% | -0,82 | 52,46 | 53,28 | 52,37 | 53,36 | 6M | 907 |
| 10/07/2019 | 2,17% | 1,13 | 53,28 | 52,15 | 52,09 | 53,88 | 14M | 2.019 |
| 08/07/2019 | 0,25% | 0,13 | 52,15 | 52,03 | 51,58 | 52,50 | 9M | 1.080 |
| 05/07/2019 | 2,00% | 1,02 | 52,02 | 51,20 | 50,69 | 52,02 | 24M | 1.151 |
| 04/07/2019 | 1,43% | 0,72 | 51,00 | 50,30 | 50,29 | 51,37 | 6M | 777 |
| 03/07/2019 | 0,76% | 0,38 | 50,28 | 50,26 | 49,48 | 50,28 | 16M | 922 |
| 02/07/2019 | 0,16% | 0,08 | 49,90 | 50,08 | 49,55 | 50,27 | 9M | 1.011 |
| 01/07/2019 | -0,76% | -0,38 | 49,82 | 50,11 | 49,43 | 50,18 | 20M | 1.440 |
| 28/06/2019 | 2,76% | 1,35 | 50,20 | 48,76 | 48,71 | 50,20 | 16M | 1.268 |
| 27/06/2019 | 0,00% | 0,00 | 48,85 | 48,96 | 48,51 | 49,12 | 14M | 1.707 |
| 26/06/2019 | -1,01% | -0,50 | 48,85 | 49,36 | 48,75 | 49,90 | 16M | 1.514 |
| 25/06/2019 | -1,50% | -0,75 | 49,35 | 49,91 | 49,21 | 50,17 | 7M | 1.191 |
| 24/06/2019 | -0,34% | -0,17 | 50,10 | 50,49 | 49,60 | 50,70 | 7M | 883 |
| 21/06/2019 | 0,56% | 0,28 | 50,27 | 50,27 | 49,88 | 50,60 | 8M | 708 |
| 19/06/2019 | 2,02% | 0,99 | 49,99 | 49,49 | 49,49 | 50,00 | 8M | 989 |
| 18/06/2019 | -0,51% | -0,25 | 49,00 | 49,12 | 48,82 | 49,97 | 9M | 850 |
| 17/06/2019 | 0,41% | 0,20 | 49,25 | 49,45 | 49,00 | 50,39 | 20M | 1.836 |
| 14/06/2019 | -0,85% | -0,42 | 49,05 | 48,78 | 48,78 | 49,72 | 20M | 1.529 |
| 13/06/2019 | 3,17% | 1,52 | 49,47 | 48,47 | 48,01 | 49,49 | 11M | 1.570 |
| 12/06/2019 | -1,86% | -0,91 | 47,95 | 49,17 | 47,95 | 49,54 | 10M | 1.510 |
| 11/06/2019 | -1,01% | -0,50 | 48,86 | 49,30 | 48,86 | 50,00 | 8M | 962 |
| 10/06/2019 | -0,48% | -0,24 | 49,36 | 49,90 | 49,15 | 50,12 | 13M | 1.100 |
| 07/06/2019 | 1,22% | 0,60 | 49,60 | 49,00 | 48,80 | 50,25 | 15M | 1.334 |
| 06/06/2019 | -0,41% | -0,20 | 49,00 | 48,70 | 48,58 | 49,64 | 9M | 1.112 |
| 05/06/2019 | 1,44% | 0,70 | 49,20 | 48,61 | 48,61 | 49,39 | 13M | 1.709 |
| 04/06/2019 | -3,27% | -1,64 | 48,50 | 50,14 | 47,81 | 50,15 | 46M | 2.361 |
| 03/06/2019 | -0,71% | -0,36 | 50,14 | 50,96 | 50,07 | 50,96 | 15M | 1.605 |
| 31/05/2019 | 1,69% | 0,84 | 50,50 | 49,59 | 49,05 | 50,50 | 16M | 1.200 |
| 30/05/2019 | 1,12% | 0,55 | 49,66 | 48,81 | 48,30 | 50,59 | 16M | 2.080 |
| 29/05/2019 | 2,63% | 1,26 | 49,11 | 47,84 | 47,10 | 49,23 | 23M | 2.030 |
| 28/05/2019 | -0,64% | -0,31 | 47,85 | 48,00 | 47,60 | 48,89 | 42M | 2.072 |
| 27/05/2019 | -0,60% | -0,29 | 48,16 | 49,24 | 47,96 | 49,24 | 8M | 999 |
| 24/05/2019 | -1,24% | -0,61 | 48,45 | 49,28 | 47,95 | 49,28 | 7M | 1.049 |
| 23/05/2019 | -0,06% | -0,03 | 49,06 | 48,85 | 48,54 | 49,50 | 7M | 975 |
| 22/05/2019 | 0,18% | 0,09 | 49,09 | 49,01 | 48,44 | 50,00 | 10M | 1.297 |
| 21/05/2019 | 4,14% | 1,95 | 49,00 | 46,95 | 46,91 | 49,39 | 11M | 1.419 |
| 20/05/2019 | 1,31% | 0,61 | 47,05 | 46,44 | 46,13 | 47,44 | 10M | 1.377 |
| 17/05/2019 | -2,07% | -0,98 | 46,44 | 47,62 | 45,79 | 47,62 | 41M | 2.463 |
| 16/05/2019 | -0,96% | -0,46 | 47,42 | 47,95 | 46,52 | 48,29 | 15M | 1.874 |
| 15/05/2019 | -0,25% | -0,12 | 47,88 | 47,74 | 46,30 | 47,93 | 20M | 2.208 |
| 14/05/2019 | -0,56% | -0,27 | 48,00 | 48,97 | 47,72 | 48,97 | 6M | 888 |
| 13/05/2019 | -0,47% | -0,23 | 48,27 | 48,49 | 47,47 | 48,50 | 16M | 1.732 |
| 10/05/2019 | -2,14% | -1,06 | 48,50 | 49,74 | 48,37 | 49,78 | 11M | 1.518 |
| 09/05/2019 | -2,63% | -1,34 | 49,56 | 50,89 | 49,56 | 50,89 | 15M | 1.277 |
| 08/05/2019 | 0,47% | 0,24 | 50,90 | 51,19 | 50,47 | 51,22 | 9M | 1.180 |
| 07/05/2019 | 0,92% | 0,46 | 50,66 | 49,80 | 49,05 | 50,66 | 7M | 827 |
| 06/05/2019 | -1,91% | -0,98 | 50,20 | 50,70 | 49,80 | 50,95 | 11M | 1.377 |
| 03/05/2019 | 2,36% | 1,18 | 51,18 | 50,47 | 49,72 | 51,18 | 10M | 857 |
| 02/05/2019 | -1,96% | -1,00 | 50,00 | 50,69 | 49,47 | 50,78 | 7M | 1.061 |
| 30/04/2019 | 1,84% | 0,92 | 51,00 | 50,11 | 49,57 | 51,00 | 20M | 1.947 |
| 29/04/2019 | -1,46% | -0,74 | 50,08 | 51,68 | 49,83 | 51,68 | 12M | 1.257 |
| 26/04/2019 | 0,49% | 0,25 | 50,82 | 51,00 | 50,03 | 51,09 | 14M | 1.614 |
| 25/04/2019 | 1,18% | 0,59 | 50,57 | 49,97 | 49,07 | 50,57 | 16M | 1.517 |
| 24/04/2019 | 3,05% | 1,48 | 49,98 | 48,08 | 47,65 | 49,98 | 37M | 2.214 |
| 23/04/2019 | 3,63% | 1,70 | 48,50 | 46,81 | 46,81 | 48,68 | 15M | 2.178 |
| 22/04/2019 | -1,27% | -0,60 | 46,80 | 47,80 | 46,69 | 47,80 | 6M | 836 |
| 18/04/2019 | 2,60% | 1,20 | 47,40 | 46,38 | 45,91 | 47,40 | 21M | 2.661 |
| 17/04/2019 | -1,93% | -0,91 | 46,20 | 47,31 | 45,63 | 47,57 | 26M | 4.292 |
| 16/04/2019 | -2,67% | -1,29 | 47,11 | 48,65 | 47,11 | 48,65 | 11M | 1.483 |
| 15/04/2019 | -0,21% | -0,10 | 48,40 | 48,75 | 48,07 | 48,75 | 8M | 1.027 |
| 12/04/2019 | -0,41% | -0,20 | 48,50 | 48,46 | 47,68 | 48,84 | 13M | 1.954 |
| 11/04/2019 | -0,61% | -0,30 | 48,70 | 48,99 | 48,05 | 48,99 | 16M | 1.809 |
| 10/04/2019 | -0,06% | -0,03 | 49,00 | 49,08 | 48,34 | 49,08 | 14M | 1.682 |
| 09/04/2019 | -0,26% | -0,13 | 49,03 | 49,32 | 47,85 | 49,32 | 30M | 3.096 |
| 08/04/2019 | -0,65% | -0,32 | 49,16 | 49,49 | 48,63 | 49,85 | 19M | 1.888 |
| 05/04/2019 | 0,37% | 0,18 | 49,48 | 49,20 | 48,79 | 49,94 | 20M | 2.434 |
| 04/04/2019 | -1,30% | -0,65 | 49,30 | 50,28 | 49,30 | 50,30 | 21M | 1.554 |
| 03/04/2019 | -0,89% | -0,45 | 49,95 | 50,35 | 49,33 | 50,70 | 14M | 1.607 |
| 02/04/2019 | -0,63% | -0,32 | 50,40 | 50,80 | 49,66 | 50,80 | 16M | 1.352 |
| 01/04/2019 | 1,48% | 0,74 | 50,72 | 50,56 | 49,78 | 51,24 | 19M | 2.236 |
| 29/03/2019 | 1,52% | 0,75 | 49,98 | 50,16 | 49,04 | 50,16 | 24M | 2.354 |
| 28/03/2019 | -0,75% | -0,37 | 49,23 | 49,60 | 48,75 | 49,82 | 19M | 2.536 |
| 27/03/2019 | -1,61% | -0,81 | 49,60 | 49,52 | 48,51 | 49,70 | 17M | 2.030 |
| 26/03/2019 | 1,33% | 0,66 | 50,41 | 50,59 | 49,40 | 50,59 | 23M | 1.517 |
| 25/03/2019 | -0,34% | -0,17 | 49,75 | 50,35 | 49,57 | 51,64 | 16M | 1.318 |
| 22/03/2019 | -1,71% | -0,87 | 49,92 | 50,00 | 49,13 | 50,33 | 21M | 1.856 |
| 21/03/2019 | 0,57% | 0,29 | 50,79 | 50,26 | 48,66 | 51,02 | 83M | 2.720 |
| 20/03/2019 | -3,44% | -1,80 | 50,50 | 52,54 | 50,50 | 52,75 | 12M | 1.512 |
| 19/03/2019 | -1,38% | -0,73 | 52,30 | 52,75 | 52,30 | 53,48 | 9M | 1.291 |
| 18/03/2019 | 1,79% | 0,93 | 53,03 | 52,17 | 51,63 | 53,03 | 13M | 1.527 |
| 15/03/2019 | -1,62% | -0,86 | 52,10 | 53,00 | 52,10 | 53,02 | 20M | 1.294 |
| 14/03/2019 | -0,73% | -0,39 | 52,96 | 52,94 | 51,79 | 53,18 | 15M | 1.508 |
| 13/03/2019 | -0,06% | -0,03 | 53,35 | 53,53 | 52,17 | 53,53 | 10M | 1.006 |
| 12/03/2019 | -0,39% | -0,21 | 53,38 | 53,46 | 53,01 | 53,79 | 8M | 1.027 |
| 11/03/2019 | 2,66% | 1,39 | 53,59 | 52,66 | 52,10 | 53,90 | 24M | 1.548 |
| 08/03/2019 | 1,42% | 0,73 | 52,20 | 50,92 | 50,63 | 52,35 | 19M | 1.933 |
| 07/03/2019 | -1,40% | -0,73 | 51,47 | 52,18 | 50,82 | 52,23 | 12M | 1.501 |
| 06/03/2019 | -1,32% | -0,70 | 52,20 | 52,80 | 51,91 | 53,47 | 11M | 1.317 |
| 01/03/2019 | -1,98% | -1,07 | 52,90 | 53,97 | 52,50 | 53,97 | 13M | 1.667 |
| 28/02/2019 | 0,32% | 0,17 | 53,97 | 53,91 | 52,96 | 54,09 | 15M | 1.264 |
| 27/02/2019 | -0,92% | -0,50 | 53,80 | 53,62 | 52,88 | 54,19 | 27M | 1.576 |
| 26/02/2019 | 0,69% | 0,37 | 54,30 | 54,00 | 53,26 | 54,44 | 17M | 1.466 |
| 25/02/2019 | -0,77% | -0,42 | 53,93 | 54,59 | 53,61 | 54,59 | 19M | 1.782 |
| 22/02/2019 | 1,10% | 0,59 | 54,35 | 54,39 | 52,80 | 54,50 | 42M | 1.835 |
| 21/02/2019 | -0,85% | -0,46 | 53,76 | 54,14 | 52,73 | 54,14 | 18M | 2.102 |
| 20/02/2019 | -0,35% | -0,19 | 54,22 | 54,48 | 53,50 | 55,16 | 32M | 2.710 |
Date,Open,High,Low,Close,Volume
18-Jul-19,52.34,52.52,51.67,52.03,4047552
17-Jul-19,52.98,53.54,51.82,52.32,12681372
16-Jul-19,51.81,52.57,51.24,52.57,7511214
15-Jul-19,52.74,52.97,51.29,51.80,7792029
12-Jul-19,52.50,53.32,52.04,52.65,26875839
11-Jul-19,53.28,53.36,52.37,52.46,6094648
10-Jul-19,52.15,53.88,52.09,53.28,14351398
08-Jul-19,52.03,52.50,51.58,52.15,8850298
05-Jul-19,51.20,52.02,50.69,52.02,23537331
04-Jul-19,50.30,51.37,50.29,51.00,5601639
03-Jul-19,50.26,50.28,49.48,50.28,15536667
02-Jul-19,50.08,50.27,49.55,49.90,8598790
01-Jul-19,50.11,50.18,49.43,49.82,20105037
28-Jun-19,48.76,50.20,48.71,50.20,15590945
27-Jun-19,48.96,49.12,48.51,48.85,14455032
26-Jun-19,49.36,49.90,48.75,48.85,15531662
25-Jun-19,49.91,50.17,49.21,49.35,7037350
24-Jun-19,50.49,50.70,49.60,50.10,6557186
21-Jun-19,50.27,50.60,49.88,50.27,8241585
19-Jun-19,49.49,50.00,49.49,49.99,7701847
18-Jun-19,49.12,49.97,48.82,49.00,8565182
17-Jun-19,49.45,50.39,49.00,49.25,19956509
14-Jun-19,48.78,49.72,48.78,49.05,20444326
13-Jun-19,48.47,49.49,48.01,49.47,11429354
12-Jun-19,49.17,49.54,47.95,47.95,10438484
11-Jun-19,49.30,50.00,48.86,48.86,8356797
10-Jun-19,49.90,50.12,49.15,49.36,12750296
07-Jun-19,49.00,50.25,48.80,49.60,15347746
06-Jun-19,48.70,49.64,48.58,49.00,8733300
05-Jun-19,48.61,49.39,48.61,49.20,13002769
04-Jun-19,50.14,50.15,47.81,48.50,45915711
03-Jun-19,50.96,50.96,50.07,50.14,15329625
31-May-19,49.59,50.50,49.05,50.50,16399870
30-May-19,48.81,50.59,48.30,49.66,16186655
29-May-19,47.84,49.23,47.10,49.11,23395339
28-May-19,48.00,48.89,47.60,47.85,41725881
27-May-19,49.24,49.24,47.96,48.16,7821469
24-May-19,49.28,49.28,47.95,48.45,7430626
23-May-19,48.85,49.50,48.54,49.06,7247847
22-May-19,49.01,50.00,48.44,49.09,9837727
21-May-19,46.95,49.39,46.91,49.00,10546787
20-May-19,46.44,47.44,46.13,47.05,10479679
17-May-19,47.62,47.62,45.79,46.44,41016495
16-May-19,47.95,48.29,46.52,47.42,14774738
15-May-19,47.74,47.93,46.30,47.88,19743839
14-May-19,48.97,48.97,47.72,48.00,6372315
13-May-19,48.49,48.50,47.47,48.27,15730088
10-May-19,49.74,49.78,48.37,48.50,11303211
09-May-19,50.89,50.89,49.56,49.56,14851210
08-May-19,51.19,51.22,50.47,50.90,9149187
07-May-19,49.80,50.66,49.05,50.66,6633161
06-May-19,50.70,50.95,49.80,50.20,10789022
03-May-19,50.47,51.18,49.72,51.18,10476712
02-May-19,50.69,50.78,49.47,50.00,7241060
30-Apr-19,50.11,51.00,49.57,51.00,19565424
29-Apr-19,51.68,51.68,49.83,50.08,11577064
26-Apr-19,51.00,51.09,50.03,50.82,13858082
25-Apr-19,49.97,50.57,49.07,50.57,16019882
24-Apr-19,48.08,49.98,47.65,49.98,36842718
23-Apr-19,46.81,48.68,46.81,48.50,15170175
22-Apr-19,47.80,47.80,46.69,46.80,6098005
18-Apr-19,46.38,47.40,45.91,47.40,20640878
17-Apr-19,47.31,47.57,45.63,46.20,25605762
16-Apr-19,48.65,48.65,47.11,47.11,11307510
15-Apr-19,48.75,48.75,48.07,48.40,7541227
12-Apr-19,48.46,48.84,47.68,48.50,12814769
11-Apr-19,48.99,48.99,48.05,48.70,15895015
10-Apr-19,49.08,49.08,48.34,49.00,13993863
09-Apr-19,49.32,49.32,47.85,49.03,30383292
08-Apr-19,49.49,49.85,48.63,49.16,18705997
05-Apr-19,49.20,49.94,48.79,49.48,20093906
04-Apr-19,50.28,50.30,49.30,49.30,20542743
03-Apr-19,50.35,50.70,49.33,49.95,13621933
02-Apr-19,50.80,50.80,49.66,50.40,15713452
01-Apr-19,50.56,51.24,49.78,50.72,19368748
29-Mar-19,50.16,50.16,49.04,49.98,23561387
28-Mar-19,49.60,49.82,48.75,49.23,19092435
27-Mar-19,49.52,49.70,48.51,49.60,16706935
26-Mar-19,50.59,50.59,49.40,50.41,22522670
25-Mar-19,50.35,51.64,49.57,49.75,15890685
22-Mar-19,50.00,50.33,49.13,49.92,20997856
21-Mar-19,50.26,51.02,48.66,50.79,83105743
20-Mar-19,52.54,52.75,50.50,50.50,11749112
19-Mar-19,52.75,53.48,52.30,52.30,9133235
18-Mar-19,52.17,53.03,51.63,53.03,12923820
15-Mar-19,53.00,53.02,52.10,52.10,19503928
14-Mar-19,52.94,53.18,51.79,52.96,15227111
13-Mar-19,53.53,53.53,52.17,53.35,9881465
12-Mar-19,53.46,53.79,53.01,53.38,8320471
11-Mar-19,52.66,53.90,52.10,53.59,23522027
08-Mar-19,50.92,52.35,50.63,52.20,18891355
07-Mar-19,52.18,52.23,50.82,51.47,11988948
06-Mar-19,52.80,53.47,51.91,52.20,10920276
01-Mar-19,53.97,53.97,52.50,52.90,12937138
28-Feb-19,53.91,54.09,52.96,53.97,15488901
27-Feb-19,53.62,54.19,52.88,53.80,27419323
26-Feb-19,54.00,54.44,53.26,54.30,17163154
25-Feb-19,54.59,54.59,53.61,53.93,18959446
22-Feb-19,54.39,54.50,52.80,54.35,41936431
21-Feb-19,54.14,54.14,52.73,53.76,18470403
20-Feb-19,54.48,55.16,53.50,54.22,32100328
19-Feb-19,53.53,54.41,53.53,54.41,32100328
18-Feb-19,53.06,53.83,51.82,53.52,32100328
15-Feb-19,52.50,53.08,51.66,52.46,32100328
14-Feb-19,51.87,52.49,50.35,52.49,32100328
13-Feb-19,51.51,51.98,50.65,51.80,32100328
12-Feb-19,51.67,52.20,51.11,51.58,32100328
11-Feb-19,52.45,52.47,51.00,51.61,32100328
08-Feb-19,52.00,52.45,51.05,52.40,32100328
07-Feb-19,52.51,53.21,50.82,51.87,32100328
06-Feb-19,54.75,54.75,52.56,52.56,32100328
05-Feb-19,55.86,55.86,54.57,55.08,32100328
04-Feb-19,55.59,56.17,54.56,55.85,32100328
01-Feb-19,55.41,55.60,54.45,55.60,32100328
31-Jan-19,54.98,55.45,54.59,55.00,32100328
30-Jan-19,53.62,55.00,53.55,55.00,32100328
29-Jan-19,52.70,53.85,52.10,53.47,32100328
28-Jan-19,52.24,52.24,50.92,51.78,32100328
24-Jan-19,52.05,52.36,51.38,52.36,32100328
23-Jan-19,51.71,52.25,51.02,51.90,32100328
22-Jan-19,51.30,51.89,50.52,51.89,32100328
21-Jan-19,51.75,51.75,50.51,51.30,32100328
18-Jan-19,51.10,51.98,49.85,51.50,32100328
17-Jan-19,51.89,52.49,50.81,51.15,32100328
16-Jan-19,52.10,52.71,51.17,51.70,32100328
15-Jan-19,51.91,52.25,51.71,52.10,32100328
14-Jan-19,53.22,53.70,51.08,52.05,32100328
11-Jan-19,54.63,54.83,53.21,53.21,32100328
10-Jan-19,55.30,55.30,54.25,55.10,32100328
09-Jan-19,54.30,55.50,54.01,55.28,32100328
08-Jan-19,52.79,54.34,52.43,54.05,32100328
07-Jan-19,53.01,53.49,51.97,52.53,32100328
04-Jan-19,55.01,55.01,53.05,53.33,32100328
03-Jan-19,54.83,55.58,54.33,55.58,32100328
*exoneração de responsabilidade