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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,48.76,50.20,48.71,50.20,15590945
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-19,47.80,47.80,46.69,46.80,15170175
18-Apr-19,46.38,47.40,45.91,47.40,15170175
17-Apr-19,47.31,47.57,45.63,46.20,15170175
16-Apr-19,48.65,48.65,47.11,47.11,15170175
15-Apr-19,48.75,48.75,48.07,48.40,15170175
12-Apr-19,48.46,48.84,47.68,48.50,15170175
11-Apr-19,48.99,48.99,48.05,48.70,15170175
10-Apr-19,49.08,49.08,48.34,49.00,15170175
09-Apr-19,49.32,49.32,47.85,49.03,15170175
08-Apr-19,49.49,49.85,48.63,49.16,15170175
05-Apr-19,49.20,49.94,48.79,49.48,15170175
04-Apr-19,50.28,50.30,49.30,49.30,15170175
03-Apr-19,50.35,50.70,49.33,49.95,15170175
02-Apr-19,50.80,50.80,49.66,50.40,15170175
01-Apr-19,50.56,51.24,49.78,50.72,15170175
29-Mar-19,50.16,50.16,49.04,49.98,15170175
28-Mar-19,49.60,49.82,48.75,49.23,15170175
27-Mar-19,49.52,49.70,48.51,49.60,15170175
26-Mar-19,50.59,50.59,49.40,50.41,15170175
25-Mar-19,50.35,51.64,49.57,49.75,15170175
22-Mar-19,50.00,50.33,49.13,49.92,15170175
21-Mar-19,50.26,51.02,48.66,50.79,15170175
20-Mar-19,52.54,52.75,50.50,50.50,15170175
19-Mar-19,52.75,53.48,52.30,52.30,15170175
18-Mar-19,52.17,53.03,51.63,53.03,15170175
15-Mar-19,53.00,53.02,52.10,52.10,15170175
14-Mar-19,52.94,53.18,51.79,52.96,15170175
13-Mar-19,53.53,53.53,52.17,53.35,15170175
12-Mar-19,53.46,53.79,53.01,53.38,15170175
11-Mar-19,52.66,53.90,52.10,53.59,15170175
08-Mar-19,50.92,52.35,50.63,52.20,15170175
07-Mar-19,52.18,52.23,50.82,51.47,15170175
06-Mar-19,52.80,53.47,51.91,52.20,15170175
*exoneração de responsabilidade