Cotação atual, histórico e gráfico do papel: ARZZ3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | 1,66% | 0,89 | 54,41 | 53,53 | 53,53 | 54,41 | 31M | 2.441 |
| 18/02/2019 | 2,02% | 1,06 | 53,52 | 53,06 | 51,82 | 53,83 | 23M | 2.655 |
| 15/02/2019 | -0,06% | -0,03 | 52,46 | 52,50 | 51,66 | 53,08 | 17M | 1.664 |
| 14/02/2019 | 1,33% | 0,69 | 52,49 | 51,87 | 50,35 | 52,49 | 33M | 2.562 |
| 13/02/2019 | 0,43% | 0,22 | 51,80 | 51,51 | 50,65 | 51,98 | 13M | 1.314 |
| 12/02/2019 | -0,06% | -0,03 | 51,58 | 51,67 | 51,11 | 52,20 | 20M | 1.916 |
| 11/02/2019 | -1,51% | -0,79 | 51,61 | 52,45 | 51,00 | 52,47 | 15M | 1.677 |
| 08/02/2019 | 1,02% | 0,53 | 52,40 | 52,00 | 51,05 | 52,45 | 14M | 1.519 |
| 07/02/2019 | -1,31% | -0,69 | 51,87 | 52,51 | 50,82 | 53,21 | 20M | 1.817 |
| 06/02/2019 | -4,58% | -2,52 | 52,56 | 54,75 | 52,56 | 54,75 | 16M | 1.782 |
| 05/02/2019 | -1,38% | -0,77 | 55,08 | 55,86 | 54,57 | 55,86 | 17M | 2.060 |
| 04/02/2019 | 0,45% | 0,25 | 55,85 | 55,59 | 54,56 | 56,17 | 17M | 1.747 |
| 01/02/2019 | 1,09% | 0,60 | 55,60 | 55,41 | 54,45 | 55,60 | 21M | 2.078 |
| 31/01/2019 | 0,00% | 0,00 | 55,00 | 54,98 | 54,59 | 55,45 | 21M | 2.171 |
| 30/01/2019 | 2,86% | 1,53 | 55,00 | 53,62 | 53,55 | 55,00 | 48M | 2.587 |
| 29/01/2019 | 3,26% | 1,69 | 53,47 | 52,70 | 52,10 | 53,85 | 38M | 4.288 |
| 28/01/2019 | -1,11% | -0,58 | 51,78 | 52,24 | 50,92 | 52,24 | 17M | 2.103 |
| 24/01/2019 | 0,89% | 0,46 | 52,36 | 52,05 | 51,38 | 52,36 | 18M | 1.899 |
| 23/01/2019 | 0,02% | 0,01 | 51,90 | 51,71 | 51,02 | 52,25 | 19M | 1.491 |
| 22/01/2019 | 1,15% | 0,59 | 51,89 | 51,30 | 50,52 | 51,89 | 35M | 1.335 |
| 21/01/2019 | -0,39% | -0,20 | 51,30 | 51,75 | 50,51 | 51,75 | 7M | 902 |
| 18/01/2019 | 0,68% | 0,35 | 51,50 | 51,10 | 49,85 | 51,98 | 32M | 3.702 |
| 17/01/2019 | -1,06% | -0,55 | 51,15 | 51,89 | 50,81 | 52,49 | 20M | 2.273 |
| 16/01/2019 | -0,77% | -0,40 | 51,70 | 52,10 | 51,17 | 52,71 | 19M | 1.852 |
| 15/01/2019 | 0,10% | 0,05 | 52,10 | 51,91 | 51,71 | 52,25 | 17M | 1.865 |
| 14/01/2019 | -2,18% | -1,16 | 52,05 | 53,22 | 51,08 | 53,70 | 42M | 2.670 |
| 11/01/2019 | -3,43% | -1,89 | 53,21 | 54,63 | 53,21 | 54,83 | 17M | 2.099 |
| 10/01/2019 | -0,33% | -0,18 | 55,10 | 55,30 | 54,25 | 55,30 | 9M | 913 |
| 09/01/2019 | 2,28% | 1,23 | 55,28 | 54,30 | 54,01 | 55,50 | 12M | 1.311 |
| 08/01/2019 | 2,89% | 1,52 | 54,05 | 52,79 | 52,43 | 54,34 | 18M | 1.977 |
| 07/01/2019 | -1,50% | -0,80 | 52,53 | 53,01 | 51,97 | 53,49 | 42M | 1.574 |
| 04/01/2019 | -4,05% | -2,25 | 53,33 | 55,01 | 53,05 | 55,01 | 24M | 2.272 |
| 03/01/2019 | 0,49% | 0,27 | 55,58 | 54,83 | 54,33 | 55,58 | 13M | 1.722 |
| 02/01/2019 | 0,45% | 0,25 | 55,31 | 54,24 | 54,24 | 55,48 | 21M | 2.683 |
| 28/12/2018 | 1,96% | 1,06 | 55,06 | 53,37 | 53,12 | 55,12 | 17M | 1.477 |
| 27/12/2018 | 0,84% | 0,45 | 54,00 | 53,80 | 51,78 | 54,00 | 15M | 1.674 |
| 26/12/2018 | -0,37% | -0,20 | 53,55 | 53,15 | 52,01 | 53,70 | 34M | 1.757 |
| 21/12/2018 | 1,92% | 1,01 | 53,75 | 53,20 | 52,40 | 53,87 | 11M | 1.386 |
| 20/12/2018 | 1,46% | 0,76 | 52,74 | 52,16 | 51,92 | 53,30 | 24M | 2.873 |
| 19/12/2018 | -0,91% | -0,48 | 51,98 | 52,62 | 51,50 | 52,78 | 15M | 1.740 |
| 18/12/2018 | 1,90% | 0,98 | 52,46 | 51,49 | 50,90 | 52,61 | 22M | 2.495 |
| 17/12/2018 | -2,02% | -1,06 | 51,48 | 52,54 | 50,70 | 52,54 | 26M | 1.639 |
| 14/12/2018 | -0,66% | -0,35 | 52,54 | 52,89 | 51,61 | 52,89 | 13M | 1.555 |
| 13/12/2018 | 1,71% | 0,89 | 52,89 | 52,00 | 51,42 | 52,89 | 14M | 1.119 |
| 12/12/2018 | 1,96% | 1,00 | 52,00 | 51,43 | 50,33 | 52,00 | 31M | 1.098 |
| 11/12/2018 | 3,16% | 1,56 | 51,00 | 49,47 | 49,46 | 51,00 | 25M | 1.914 |
| 10/12/2018 | -0,36% | -0,18 | 49,44 | 49,60 | 49,29 | 50,63 | 24M | 1.855 |
| 07/12/2018 | 1,83% | 0,89 | 49,62 | 49,00 | 49,00 | 50,87 | 30M | 2.635 |
| 06/12/2018 | -1,60% | -0,79 | 48,73 | 49,35 | 48,59 | 49,60 | 8M | 1.154 |
| 05/12/2018 | 0,75% | 0,37 | 49,52 | 49,21 | 49,01 | 49,89 | 5M | 545 |
| 04/12/2018 | -0,30% | -0,15 | 49,15 | 49,08 | 48,66 | 49,90 | 20M | 1.289 |
| 03/12/2018 | -1,28% | -0,64 | 49,30 | 50,06 | 49,03 | 50,37 | 13M | 1.644 |
| 30/11/2018 | -0,72% | -0,36 | 49,94 | 50,40 | 49,20 | 50,46 | 11M | 1.127 |
| 29/11/2018 | -2,33% | -1,20 | 50,30 | 51,38 | 49,60 | 51,38 | 23M | 1.943 |
| 28/11/2018 | 0,49% | 0,25 | 51,50 | 50,98 | 50,45 | 51,86 | 16M | 1.791 |
| 27/11/2018 | 2,99% | 1,49 | 51,25 | 49,63 | 48,61 | 51,25 | 15M | 1.889 |
| 26/11/2018 | 0,53% | 0,26 | 49,76 | 49,30 | 48,35 | 49,78 | 10M | 1.091 |
| 23/11/2018 | -0,18% | -0,09 | 49,50 | 49,57 | 47,89 | 49,58 | 10M | 1.272 |
| 22/11/2018 | 3,61% | 1,73 | 49,59 | 47,38 | 47,38 | 49,65 | 12M | 788 |
| 21/11/2018 | 0,44% | 0,21 | 47,86 | 47,65 | 46,00 | 47,86 | 8M | 1.044 |
Date,Open,High,Low,Close,Volume
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-19,53.53,54.41,53.53,54.41,30639154
18-Feb-19,53.06,53.83,51.82,53.52,23222443
15-Feb-19,52.50,53.08,51.66,52.46,16652990
14-Feb-19,51.87,52.49,50.35,52.49,32725175
13-Feb-19,51.51,51.98,50.65,51.80,13305045
12-Feb-19,51.67,52.20,51.11,51.58,20258004
11-Feb-19,52.45,52.47,51.00,51.61,14988577
08-Feb-19,52.00,52.45,51.05,52.40,13769140
07-Feb-19,52.51,53.21,50.82,51.87,19584196
06-Feb-19,54.75,54.75,52.56,52.56,15937040
05-Feb-19,55.86,55.86,54.57,55.08,17473019
04-Feb-19,55.59,56.17,54.56,55.85,17439690
01-Feb-19,55.41,55.60,54.45,55.60,21330537
31-Jan-19,54.98,55.45,54.59,55.00,20628352
30-Jan-19,53.62,55.00,53.55,55.00,47899187
29-Jan-19,52.70,53.85,52.10,53.47,37731432
28-Jan-19,52.24,52.24,50.92,51.78,16597200
24-Jan-19,52.05,52.36,51.38,52.36,18416040
23-Jan-19,51.71,52.25,51.02,51.90,19224334
22-Jan-19,51.30,51.89,50.52,51.89,34763159
21-Jan-19,51.75,51.75,50.51,51.30,7031954
18-Jan-19,51.10,51.98,49.85,51.50,32496270
17-Jan-19,51.89,52.49,50.81,51.15,19760253
16-Jan-19,52.10,52.71,51.17,51.70,18737774
15-Jan-19,51.91,52.25,51.71,52.10,16962116
14-Jan-19,53.22,53.70,51.08,52.05,41594830
11-Jan-19,54.63,54.83,53.21,53.21,17126399
10-Jan-19,55.30,55.30,54.25,55.10,8653764
09-Jan-19,54.30,55.50,54.01,55.28,12141609
08-Jan-19,52.79,54.34,52.43,54.05,17516502
07-Jan-19,53.01,53.49,51.97,52.53,42472496
04-Jan-19,55.01,55.01,53.05,53.33,24353958
03-Jan-19,54.83,55.58,54.33,55.58,12837425
02-Jan-19,54.24,55.48,54.24,55.31,20928210
28-Dec-18,53.37,55.12,53.12,55.06,17477743
27-Dec-18,53.80,54.00,51.78,54.00,14860985
26-Dec-18,53.15,53.70,52.01,53.55,34060075
21-Dec-18,53.20,53.87,52.40,53.75,11449648
20-Dec-18,52.16,53.30,51.92,52.74,23704146
19-Dec-18,52.62,52.78,51.50,51.98,15320167
18-Dec-18,51.49,52.61,50.90,52.46,21528509
17-Dec-18,52.54,52.54,50.70,51.48,25608723
14-Dec-18,52.89,52.89,51.61,52.54,13485535
13-Dec-18,52.00,52.89,51.42,52.89,13758677
12-Dec-18,51.43,52.00,50.33,52.00,30643569
11-Dec-18,49.47,51.00,49.46,51.00,24788838
10-Dec-18,49.60,50.63,49.29,49.44,23968942
07-Dec-18,49.00,50.87,49.00,49.62,30221016
06-Dec-18,49.35,49.60,48.59,48.73,8200979
05-Dec-18,49.21,49.89,49.01,49.52,4558585
04-Dec-18,49.08,49.90,48.66,49.15,20288259
03-Dec-18,50.06,50.37,49.03,49.30,13387684
30-Nov-18,50.40,50.46,49.20,49.94,11251173
29-Nov-18,51.38,51.38,49.60,50.30,23091551
28-Nov-18,50.98,51.86,50.45,51.50,16255501
27-Nov-18,49.63,51.25,48.61,51.25,15264304
26-Nov-18,49.30,49.78,48.35,49.76,10046349
23-Nov-18,49.57,49.58,47.89,49.50,9532502
22-Nov-18,47.38,49.65,47.38,49.59,12312071
21-Nov-18,47.65,47.86,46.00,47.86,8285646
19-Nov-18,48.00,48.00,46.53,47.65,8285646
16-Nov-18,45.59,48.29,45.23,48.27,8285646
14-Nov-18,44.11,46.12,44.11,45.00,8285646
13-Nov-18,45.05,45.42,44.01,44.44,8285646
12-Nov-18,45.84,46.35,44.47,44.92,8285646
09-Nov-18,45.30,45.99,44.30,45.38,8285646
08-Nov-18,46.88,46.88,45.00,45.00,8285646
07-Nov-18,47.37,47.38,46.00,46.39,8285646
06-Nov-18,47.25,47.58,46.07,47.00,8285646
05-Nov-18,48.97,48.97,46.66,47.25,8285646
01-Nov-18,48.40,48.57,46.84,48.43,8285646
31-Oct-18,47.60,50.17,46.14,47.40,8285646
30-Oct-18,45.02,47.58,45.02,47.00,8285646
29-Oct-18,47.99,47.99,45.00,45.00,8285646
26-Oct-18,47.49,47.49,46.22,46.98,8285646
25-Oct-18,46.49,47.80,45.98,47.50,8285646
24-Oct-18,46.86,47.32,46.25,46.60,8285646
23-Oct-18,46.96,47.33,46.54,47.15,8285646
22-Oct-18,46.20,46.97,45.71,46.97,8285646
19-Oct-18,45.32,45.85,44.46,45.54,8285646
18-Oct-18,45.80,46.05,44.85,45.33,8285646
17-Oct-18,45.30,46.20,44.81,45.70,8285646
16-Oct-18,43.99,45.99,43.89,44.90,8285646
15-Oct-18,43.72,44.14,43.20,43.50,8285646
11-Oct-18,44.18,44.48,42.53,43.68,8285646
10-Oct-18,44.80,44.93,43.24,44.22,8285646
09-Oct-18,45.56,45.90,44.20,45.23,8285646
08-Oct-18,46.00,46.00,44.28,45.84,8285646
05-Oct-18,44.25,44.25,42.61,43.05,8285646
04-Oct-18,43.33,44.50,43.16,44.00,8285646
03-Oct-18,44.32,45.31,43.50,43.97,8285646
02-Oct-18,42.17,44.36,42.17,44.00,8285646
01-Oct-18,42.89,42.89,41.31,42.00,8285646
*exoneração de responsabilidade