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 |
| 21/11/2019 | 5,22% | 3,13 | 63,14 | 59,82 | 59,82 | 63,65 | 58M | 3.646 |
| 19/11/2019 | -0,45% | -0,27 | 60,01 | 60,84 | 59,95 | 60,84 | 14M | 1.359 |
| 18/11/2019 | -0,64% | -0,39 | 60,28 | 59,50 | 59,50 | 60,98 | 13M | 1.478 |
| 14/11/2019 | 2,14% | 1,27 | 60,67 | 58,88 | 58,88 | 60,67 | 21M | 2.050 |
| 13/11/2019 | 0,76% | 0,45 | 59,40 | 58,95 | 58,35 | 60,05 | 42M | 2.747 |
| 12/11/2019 | -1,59% | -0,95 | 58,95 | 59,90 | 58,55 | 59,93 | 13M | 1.360 |
| 11/11/2019 | 0,67% | 0,40 | 59,90 | 58,83 | 58,79 | 60,38 | 16M | 1.949 |
| 08/11/2019 | -0,75% | -0,45 | 59,50 | 59,94 | 58,90 | 60,23 | 22M | 2.345 |
| 07/11/2019 | -1,20% | -0,73 | 59,95 | 60,76 | 59,67 | 61,20 | 19M | 2.221 |
| 06/11/2019 | 0,63% | 0,38 | 60,68 | 60,29 | 59,79 | 61,06 | 21M | 2.159 |
| 05/11/2019 | -1,07% | -0,65 | 60,30 | 61,05 | 59,58 | 61,20 | 18M | 1.985 |
| 04/11/2019 | -1,88% | -1,17 | 60,95 | 62,57 | 60,31 | 62,70 | 36M | 3.920 |
| 01/11/2019 | 5,11% | 3,02 | 62,12 | 60,00 | 58,87 | 62,12 | 47M | 4.041 |
| 31/10/2019 | 1,03% | 0,60 | 59,10 | 58,49 | 56,99 | 59,50 | 44M | 3.988 |
| 30/10/2019 | 1,21% | 0,70 | 58,50 | 58,01 | 57,98 | 58,80 | 49M | 3.423 |
| 29/10/2019 | 0,70% | 0,40 | 57,80 | 57,38 | 57,07 | 57,85 | 25M | 2.978 |
| 28/10/2019 | -0,21% | -0,12 | 57,40 | 57,50 | 56,80 | 57,66 | 16M | 1.996 |
| 25/10/2019 | 1,27% | 0,72 | 57,52 | 56,80 | 56,30 | 57,82 | 14M | 1.479 |
| 24/10/2019 | -0,44% | -0,25 | 56,80 | 57,07 | 56,19 | 57,15 | 18M | 1.744 |
| 23/10/2019 | -1,30% | -0,75 | 57,05 | 57,80 | 56,70 | 57,80 | 13M | 1.579 |
| 22/10/2019 | 1,56% | 0,89 | 57,80 | 56,97 | 56,69 | 58,11 | 49M | 1.824 |
| 21/10/2019 | -0,49% | -0,28 | 56,91 | 57,36 | 55,73 | 57,55 | 83M | 2.040 |
| 18/10/2019 | 0,95% | 0,54 | 57,19 | 56,89 | 56,27 | 57,45 | 22M | 2.421 |
| 17/10/2019 | 2,76% | 1,52 | 56,65 | 55,30 | 55,27 | 56,86 | 25M | 1.953 |
| 16/10/2019 | 0,90% | 0,49 | 55,13 | 54,48 | 54,01 | 55,13 | 16M | 1.801 |
| 15/10/2019 | -0,96% | -0,53 | 54,64 | 55,39 | 54,45 | 55,39 | 10M | 1.135 |
| 14/10/2019 | -0,74% | -0,41 | 55,17 | 55,72 | 54,80 | 55,75 | 19M | 2.026 |
| 11/10/2019 | 1,09% | 0,60 | 55,58 | 54,65 | 54,65 | 56,43 | 16M | 2.224 |
| 10/10/2019 | 0,33% | 0,18 | 54,98 | 54,90 | 54,12 | 55,10 | 9M | 1.336 |
| 09/10/2019 | -0,72% | -0,40 | 54,80 | 55,21 | 54,62 | 55,75 | 21M | 2.345 |
| 08/10/2019 | -1,43% | -0,80 | 55,20 | 55,77 | 54,65 | 56,20 | 27M | 2.746 |
| 07/10/2019 | 0,86% | 0,48 | 56,00 | 55,45 | 54,70 | 56,40 | 50M | 5.122 |
| 04/10/2019 | 4,75% | 2,52 | 55,52 | 53,00 | 52,76 | 55,60 | 55M | 5.621 |
| 03/10/2019 | 3,62% | 1,85 | 53,00 | 51,22 | 51,08 | 53,16 | 35M | 3.538 |
| 02/10/2019 | 2,96% | 1,47 | 51,15 | 50,06 | 49,97 | 51,72 | 39M | 4.117 |
| 01/10/2019 | 0,32% | 0,16 | 49,68 | 49,59 | 49,25 | 50,16 | 12M | 1.508 |
| 30/09/2019 | 0,28% | 0,14 | 49,52 | 49,57 | 49,35 | 50,30 | 17M | 1.490 |
| 27/09/2019 | -0,22% | -0,11 | 49,38 | 49,66 | 49,05 | 50,14 | 15M | 1.957 |
| 26/09/2019 | 1,17% | 0,57 | 49,49 | 49,36 | 48,82 | 49,69 | 12M | 1.310 |
| 25/09/2019 | -0,16% | -0,08 | 48,92 | 49,10 | 48,11 | 49,27 | 18M | 2.381 |
| 24/09/2019 | -0,02% | -0,01 | 49,00 | 49,20 | 48,29 | 49,59 | 30M | 2.917 |
| 23/09/2019 | -2,49% | -1,25 | 49,01 | 50,11 | 48,98 | 50,40 | 29M | 1.850 |
| 20/09/2019 | 1,03% | 0,51 | 50,26 | 49,59 | 49,15 | 50,26 | 10M | 1.169 |
| 19/09/2019 | 0,91% | 0,45 | 49,75 | 49,30 | 49,15 | 50,29 | 14M | 1.678 |
| 18/09/2019 | 0,45% | 0,22 | 49,30 | 50,25 | 48,50 | 50,25 | 7M | 893 |
| 17/09/2019 | 1,80% | 0,87 | 49,08 | 48,20 | 47,77 | 49,34 | 9M | 998 |
| 16/09/2019 | 0,23% | 0,11 | 48,21 | 48,30 | 47,30 | 48,31 | 7M | 1.137 |
| 13/09/2019 | -1,23% | -0,60 | 48,10 | 49,06 | 48,04 | 49,06 | 12M | 1.824 |
| 12/09/2019 | -1,54% | -0,76 | 48,70 | 49,63 | 48,60 | 50,19 | 18M | 1.657 |
| 11/09/2019 | 3,45% | 1,65 | 49,46 | 48,06 | 47,99 | 49,46 | 8M | 1.109 |
| 10/09/2019 | -0,25% | -0,12 | 47,81 | 48,21 | 47,32 | 48,31 | 31M | 1.806 |
| 09/09/2019 | -0,13% | -0,06 | 47,93 | 48,18 | 47,19 | 48,18 | 21M | 1.730 |
| 06/09/2019 | -0,91% | -0,44 | 47,99 | 48,64 | 47,84 | 49,16 | 12M | 1.850 |
| 05/09/2019 | 0,71% | 0,34 | 48,43 | 48,65 | 48,12 | 49,20 | 21M | 2.967 |
| 04/09/2019 | 1,03% | 0,49 | 48,09 | 48,17 | 47,62 | 48,30 | 9M | 1.397 |
| 03/09/2019 | -1,24% | -0,60 | 47,60 | 48,23 | 47,48 | 49,08 | 8M | 1.349 |
| 02/09/2019 | -2,59% | -1,28 | 48,20 | 49,48 | 48,20 | 49,48 | 12M | 1.515 |
| 30/08/2019 | 3,38% | 1,62 | 49,48 | 48,00 | 47,46 | 49,48 | 23M | 3.086 |
| 29/08/2019 | 4,04% | 1,86 | 47,86 | 46,54 | 45,99 | 48,47 | 64M | 2.143 |
| 28/08/2019 | 0,37% | 0,17 | 46,00 | 46,00 | 45,53 | 46,35 | 19M | 2.053 |
| 27/08/2019 | 0,20% | 0,09 | 45,83 | 45,81 | 45,25 | 46,87 | 19M | 2.711 |
| 26/08/2019 | -0,57% | -0,26 | 45,74 | 46,60 | 45,25 | 46,64 | 20M | 2.049 |
| 23/08/2019 | -2,54% | -1,20 | 46,00 | 47,16 | 46,00 | 47,24 | 16M | 2.120 |
| 22/08/2019 | -2,28% | -1,10 | 47,20 | 48,58 | 47,05 | 48,58 | 18M | 1.894 |
| 21/08/2019 | 2,18% | 1,03 | 48,30 | 47,32 | 47,32 | 48,30 | 24M | 2.377 |
| 20/08/2019 | -0,69% | -0,33 | 47,27 | 47,93 | 46,44 | 47,95 | 21M | 2.069 |
| 19/08/2019 | 1,34% | 0,63 | 47,60 | 48,10 | 47,16 | 48,50 | 22M | 3.043 |
| 16/08/2019 | 0,62% | 0,29 | 46,97 | 47,68 | 46,05 | 47,68 | 23M | 2.358 |
| 15/08/2019 | -2,95% | -1,42 | 46,68 | 48,79 | 46,51 | 48,79 | 33M | 1.934 |
| 14/08/2019 | -2,12% | -1,04 | 48,10 | 49,14 | 47,47 | 49,31 | 38M | 2.771 |
| 13/08/2019 | -0,53% | -0,26 | 49,14 | 49,40 | 48,35 | 49,65 | 36M | 3.112 |
| 12/08/2019 | -1,89% | -0,95 | 49,40 | 50,35 | 49,10 | 50,35 | 33M | 1.896 |
| 09/08/2019 | -1,10% | -0,56 | 50,35 | 50,91 | 49,72 | 51,65 | 26M | 2.339 |
| 08/08/2019 | 0,81% | 0,41 | 50,91 | 50,57 | 50,13 | 51,49 | 22M | 2.149 |
| 07/08/2019 | -2,94% | -1,53 | 50,50 | 52,00 | 49,98 | 52,00 | 57M | 4.884 |
| 06/08/2019 | 2,56% | 1,30 | 52,03 | 51,38 | 50,43 | 52,03 | 15M | 2.393 |
| 05/08/2019 | -1,21% | -0,62 | 50,73 | 51,33 | 50,31 | 52,16 | 9M | 1.197 |
| 02/08/2019 | -1,21% | -0,63 | 51,35 | 51,97 | 51,10 | 52,20 | 6M | 807 |
| 01/08/2019 | 3,16% | 1,59 | 51,98 | 50,48 | 50,48 | 52,82 | 29M | 3.024 |
| 31/07/2019 | 1,02% | 0,51 | 50,39 | 49,71 | 49,71 | 50,83 | 33M | 4.541 |
| 30/07/2019 | -0,06% | -0,03 | 49,88 | 49,95 | 49,70 | 50,61 | 14M | 1.948 |
| 29/07/2019 | -0,54% | -0,27 | 49,91 | 50,49 | 49,91 | 50,90 | 7M | 1.198 |
| 26/07/2019 | 1,07% | 0,53 | 50,18 | 49,85 | 49,47 | 51,03 | 14M | 1.895 |
| 25/07/2019 | -0,90% | -0,45 | 49,65 | 50,56 | 49,41 | 50,68 | 31M | 2.180 |
| 24/07/2019 | 0,20% | 0,10 | 50,10 | 50,08 | 48,60 | 50,87 | 22M | 1.313 |
| 23/07/2019 | -1,96% | -1,00 | 50,00 | 51,01 | 49,93 | 51,24 | 12M | 1.449 |
| 22/07/2019 | -2,73% | -1,43 | 51,00 | 52,21 | 51,00 | 52,38 | 10M | 1.342 |
| 19/07/2019 | 0,77% | 0,40 | 52,43 | 52,35 | 51,43 | 52,43 | 5M | 913 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Nov-19,59.82,63.65,59.82,63.14,57650208
19-Nov-19,60.84,60.84,59.95,60.01,13949894
18-Nov-19,59.50,60.98,59.50,60.28,13348348
14-Nov-19,58.88,60.67,58.88,60.67,21201429
13-Nov-19,58.95,60.05,58.35,59.40,42099536
12-Nov-19,59.90,59.93,58.55,58.95,12782738
11-Nov-19,58.83,60.38,58.79,59.90,15602737
08-Nov-19,59.94,60.23,58.90,59.50,21876862
07-Nov-19,60.76,61.20,59.67,59.95,19258837
06-Nov-19,60.29,61.06,59.79,60.68,20907107
05-Nov-19,61.05,61.20,59.58,60.30,17684064
04-Nov-19,62.57,62.70,60.31,60.95,36265380
01-Nov-19,60.00,62.12,58.87,62.12,47087037
31-Oct-19,58.49,59.50,56.99,59.10,43749668
30-Oct-19,58.01,58.80,57.98,58.50,49032693
29-Oct-19,57.38,57.85,57.07,57.80,24924948
28-Oct-19,57.50,57.66,56.80,57.40,16110036
25-Oct-19,56.80,57.82,56.30,57.52,13844504
24-Oct-19,57.07,57.15,56.19,56.80,17691150
23-Oct-19,57.80,57.80,56.70,57.05,13042505
22-Oct-19,56.97,58.11,56.69,57.80,48714426
21-Oct-19,57.36,57.55,55.73,56.91,83140505
18-Oct-19,56.89,57.45,56.27,57.19,21989270
17-Oct-19,55.30,56.86,55.27,56.65,25325422
16-Oct-19,54.48,55.13,54.01,55.13,15514959
15-Oct-19,55.39,55.39,54.45,54.64,10288408
14-Oct-19,55.72,55.75,54.80,55.17,19029372
11-Oct-19,54.65,56.43,54.65,55.58,16448659
10-Oct-19,54.90,55.10,54.12,54.98,9099060
09-Oct-19,55.21,55.75,54.62,54.80,21423929
08-Oct-19,55.77,56.20,54.65,55.20,26833139
07-Oct-19,55.45,56.40,54.70,56.00,50282294
04-Oct-19,53.00,55.60,52.76,55.52,54512237
03-Oct-19,51.22,53.16,51.08,53.00,34732842
02-Oct-19,50.06,51.72,49.97,51.15,39349832
01-Oct-19,49.59,50.16,49.25,49.68,12292220
30-Sep-19,49.57,50.30,49.35,49.52,17099732
27-Sep-19,49.66,50.14,49.05,49.38,15204037
26-Sep-19,49.36,49.69,48.82,49.49,11650062
25-Sep-19,49.10,49.27,48.11,48.92,18428915
24-Sep-19,49.20,49.59,48.29,49.00,30145437
23-Sep-19,50.11,50.40,48.98,49.01,28843326
20-Sep-19,49.59,50.26,49.15,50.26,9760246
19-Sep-19,49.30,50.29,49.15,49.75,14220973
18-Sep-19,50.25,50.25,48.50,49.30,6853090
17-Sep-19,48.20,49.34,47.77,49.08,8806542
16-Sep-19,48.30,48.31,47.30,48.21,6723773
13-Sep-19,49.06,49.06,48.04,48.10,12381029
12-Sep-19,49.63,50.19,48.60,48.70,18462390
11-Sep-19,48.06,49.46,47.99,49.46,8058253
10-Sep-19,48.21,48.31,47.32,47.81,31107019
09-Sep-19,48.18,48.18,47.19,47.93,21067165
06-Sep-19,48.64,49.16,47.84,47.99,12303769
05-Sep-19,48.65,49.20,48.12,48.43,21079925
04-Sep-19,48.17,48.30,47.62,48.09,8665306
03-Sep-19,48.23,49.08,47.48,47.60,7931717
02-Sep-19,49.48,49.48,48.20,48.20,12124429
30-Aug-19,48.00,49.48,47.46,49.48,23015508
29-Aug-19,46.54,48.47,45.99,47.86,64023929
28-Aug-19,46.00,46.35,45.53,46.00,18578968
27-Aug-19,45.81,46.87,45.25,45.83,18847685
26-Aug-19,46.60,46.64,45.25,45.74,20341339
23-Aug-19,47.16,47.24,46.00,46.00,16108332
22-Aug-19,48.58,48.58,47.05,47.20,17836645
21-Aug-19,47.32,48.30,47.32,48.30,24081080
20-Aug-19,47.93,47.95,46.44,47.27,20718723
19-Aug-19,48.10,48.50,47.16,47.60,22389108
16-Aug-19,47.68,47.68,46.05,46.97,23161603
15-Aug-19,48.79,48.79,46.51,46.68,33376099
14-Aug-19,49.14,49.31,47.47,48.10,38491755
13-Aug-19,49.40,49.65,48.35,49.14,36291133
12-Aug-19,50.35,50.35,49.10,49.40,32783614
09-Aug-19,50.91,51.65,49.72,50.35,25525159
08-Aug-19,50.57,51.49,50.13,50.91,21593649
07-Aug-19,52.00,52.00,49.98,50.50,56763972
06-Aug-19,51.38,52.03,50.43,52.03,15303772
05-Aug-19,51.33,52.16,50.31,50.73,8559801
02-Aug-19,51.97,52.20,51.10,51.35,6106774
01-Aug-19,50.48,52.82,50.48,51.98,29423429
31-Jul-19,49.71,50.83,49.71,50.39,33285113
30-Jul-19,49.95,50.61,49.70,49.88,13546526
29-Jul-19,50.49,50.90,49.91,49.91,7086179
26-Jul-19,49.85,51.03,49.47,50.18,14386344
25-Jul-19,50.56,50.68,49.41,49.65,30909715
24-Jul-19,50.08,50.87,48.60,50.10,21613130
23-Jul-19,51.01,51.24,49.93,50.00,11660914
22-Jul-19,52.21,52.38,51.00,51.00,9548934
19-Jul-19,52.35,52.43,51.43,52.43,5411094
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-19,48.76,50.20,48.71,50.20,20105037
27-Jun-19,48.96,49.12,48.51,48.85,20105037
26-Jun-19,49.36,49.90,48.75,48.85,20105037
25-Jun-19,49.91,50.17,49.21,49.35,20105037
24-Jun-19,50.49,50.70,49.60,50.10,20105037
21-Jun-19,50.27,50.60,49.88,50.27,20105037
19-Jun-19,49.49,50.00,49.49,49.99,20105037
18-Jun-19,49.12,49.97,48.82,49.00,20105037
17-Jun-19,49.45,50.39,49.00,49.25,20105037
14-Jun-19,48.78,49.72,48.78,49.05,20105037
13-Jun-19,48.47,49.49,48.01,49.47,20105037
12-Jun-19,49.17,49.54,47.95,47.95,20105037
11-Jun-19,49.30,50.00,48.86,48.86,20105037
10-Jun-19,49.90,50.12,49.15,49.36,20105037
07-Jun-19,49.00,50.25,48.80,49.60,20105037
06-Jun-19,48.70,49.64,48.58,49.00,20105037
05-Jun-19,48.61,49.39,48.61,49.20,20105037
04-Jun-19,50.14,50.15,47.81,48.50,20105037
03-Jun-19,50.96,50.96,50.07,50.14,20105037
31-May-19,49.59,50.50,49.05,50.50,20105037
30-May-19,48.81,50.59,48.30,49.66,20105037
29-May-19,47.84,49.23,47.10,49.11,20105037
28-May-19,48.00,48.89,47.60,47.85,20105037
27-May-19,49.24,49.24,47.96,48.16,20105037
24-May-19,49.28,49.28,47.95,48.45,20105037
23-May-19,48.85,49.50,48.54,49.06,20105037
22-May-19,49.01,50.00,48.44,49.09,20105037
21-May-19,46.95,49.39,46.91,49.00,20105037
20-May-19,46.44,47.44,46.13,47.05,20105037
17-May-19,47.62,47.62,45.79,46.44,20105037
16-May-19,47.95,48.29,46.52,47.42,20105037
15-May-19,47.74,47.93,46.30,47.88,20105037
14-May-19,48.97,48.97,47.72,48.00,20105037
*exoneração de responsabilidade