Cotação atual, histórico e gráfico do papel: ARZZ3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ARZZ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	1,68%	0,85	51,49	50,60	50,54	52,00	126M	14.526
18/04/2024	-0,39%	-0,20	50,64	50,93	50,00	51,60	119M	11.393
17/04/2024	-1,09%	-0,56	50,84	51,90	50,59	52,89	155M	12.395
16/04/2024	0,86%	0,44	51,40	50,17	50,00	52,29	153M	13.842
15/04/2024	-3,23%	-1,70	50,96	52,66	50,13	52,90	190M	15.997
12/04/2024	-2,39%	-1,29	52,66	54,50	52,52	54,61	134M	11.191
11/04/2024	0,00%	0,00	53,95	54,16	53,78	54,55	133M	10.628
10/04/2024	-5,02%	-2,85	53,95	56,40	53,95	56,40	238M	19.290
09/04/2024	0,35%	0,20	56,80	57,01	56,67	57,81	99M	8.279
08/04/2024	0,04%	0,02	56,60	56,73	56,37	57,20	97M	9.407
05/04/2024	-0,79%	-0,45	56,58	57,07	56,36	57,50	115M	12.634

04/04/2024	-2,93%	-1,72	57,03	59,05	56,94	59,87	203M	14.722
03/04/2024	-6,18%	-3,87	58,75	62,64	58,19	62,98	274M	19.164
02/04/2024	0,43%	0,27	62,62	62,50	60,90	62,90	110M	10.087
01/04/2024	-2,99%	-1,92	62,35	64,01	62,35	64,26	91M	8.810
28/03/2024	1,26%	0,80	64,27	63,45	62,96	65,02	130M	11.979
27/03/2024	2,11%	1,31	63,47	62,79	62,59	64,86	219M	14.684
26/03/2024	1,22%	0,75	62,16	60,81	60,62	63,70	166M	12.668
25/03/2024	1,27%	0,77	61,41	60,47	60,47	62,72	121M	9.981
22/03/2024	-3,21%	-2,01	60,64	62,46	60,35	62,64	106M	8.757
21/03/2024	-0,74%	-0,47	62,65	63,12	62,00	63,64	137M	9.101
20/03/2024	5,91%	3,52	63,12	59,60	59,53	64,05	293M	21.056
19/03/2024	0,37%	0,22	59,60	59,55	58,45	60,00	86M	7.319
18/03/2024	-0,84%	-0,50	59,38	60,02	59,38	60,54	76M	6.459
15/03/2024	-3,65%	-2,27	59,88	62,19	59,88	62,45	102M	8.635
14/03/2024	1,06%	0,65	62,15	62,16	61,28	62,45	114M	8.213
13/03/2024	1,49%	0,90	61,50	60,60	60,21	62,34	144M	9.490
12/03/2024	3,59%	2,10	60,60	58,90	58,44	61,52	119M	8.177
11/03/2024	-0,63%	-0,37	58,50	58,67	58,42	59,47	57M	5.470
08/03/2024	0,26%	0,15	58,87	58,19	57,60	59,68	121M	8.330
07/03/2024	-0,74%	-0,44	58,72	59,33	58,50	60,20	104M	7.761
06/03/2024	2,18%	1,26	59,16	58,28	58,03	59,54	112M	9.231
05/03/2024	1,88%	1,07	57,90	57,00	57,00	58,75	108M	9.848
04/03/2024	-4,25%	-2,52	56,83	59,40	56,80	59,89	142M	11.062
01/03/2024	0,20%	0,12	59,35	59,30	58,00	59,54	82M	7.374
29/02/2024	-0,29%	-0,17	59,23	59,04	58,15	59,50	94M	8.085
28/02/2024	-0,13%	-0,08	59,40	58,80	58,71	60,08	97M	8.337
27/02/2024	2,04%	1,19	59,48	58,83	58,66	60,15	176M	13.964
26/02/2024	-2,80%	-1,68	58,29	59,97	57,61	60,25	187M	14.018
23/02/2024	-0,20%	-0,12	59,97	60,00	59,20	60,18	123M	10.546
22/02/2024	0,07%	0,04	60,09	60,46	59,50	60,76	92M	7.324
21/02/2024	-0,53%	-0,32	60,05	60,45	59,00	60,78	84M	8.471
20/02/2024	2,32%	1,37	60,37	58,73	57,85	60,66	124M	10.660
19/02/2024	0,37%	0,22	59,00	58,78	58,40	59,52	67M	5.573
16/02/2024	0,26%	0,15	58,78	59,00	57,50	59,45	120M	9.650
15/02/2024	-0,26%	-0,15	58,63	59,40	58,02	59,70	107M	7.182
14/02/2024	-2,36%	-1,42	58,78	59,90	58,70	60,05	62M	5.875
09/02/2024	2,73%	1,60	60,20	58,50	58,47	61,28	126M	9.779
08/02/2024	-2,38%	-1,43	58,60	60,00	57,82	60,50	101M	8.769
07/02/2024	0,89%	0,53	60,03	59,60	57,80	60,06	140M	13.432
06/02/2024	0,25%	0,15	59,50	60,00	58,85	61,30	173M	13.378
05/02/2024	-5,49%	-3,45	59,35	65,86	59,28	65,86	451M	29.237
02/02/2024	-0,08%	-0,05	62,80	62,85	61,32	63,61	289M	18.308
01/02/2024	0,42%	0,26	62,85	62,48	62,02	66,00	446M	28.088
31/01/2024	12,09%	6,75	62,59	55,91	55,91	65,00	781M	34.836
30/01/2024	-2,04%	-1,16	55,84	57,00	55,35	57,10	111M	9.508
29/01/2024	-1,57%	-0,91	57,00	57,80	57,00	58,75	95M	8.508
26/01/2024	1,15%	0,66	57,91	57,71	56,22	59,29	203M	12.569
25/01/2024	3,13%	1,74	57,25	55,57	55,30	57,75	137M	11.730
24/01/2024	-3,46%	-1,99	55,51	58,42	55,32	58,65	271M	13.926
23/01/2024	0,54%	0,31	57,50	57,51	56,96	58,67	89M	7.925
22/01/2024	-2,26%	-1,32	57,19	58,47	56,90	58,94	113M	7.482
19/01/2024	0,90%	0,52	58,51	58,44	57,08	59,07	191M	9.809
18/01/2024	-1,76%	-1,04	57,99	59,55	57,91	59,69	139M	11.619
17/01/2024	-2,69%	-1,63	59,03	60,77	58,60	61,41	227M	13.899
16/01/2024	-1,04%	-0,64	60,66	60,49	59,74	61,39	131M	10.992
15/01/2024	-3,08%	-1,95	61,30	62,90	60,91	62,90	123M	7.818
12/01/2024	-0,08%	-0,05	63,25	63,28	63,17	65,77	110M	8.572
11/01/2024	-1,05%	-0,67	63,30	64,30	63,29	65,14	66M	6.122
10/01/2024	-0,09%	-0,06	63,97	64,13	63,20	66,03	86M	7.117
09/01/2024	0,08%	0,05	64,03	63,53	63,43	65,15	96M	9.425
08/01/2024	5,44%	3,30	63,98	60,61	60,12	64,40	143M	11.636
05/01/2024	3,27%	1,92	60,68	58,58	58,46	61,37	91M	8.342
04/01/2024	-4,50%	-2,77	58,76	61,29	58,76	61,41	105M	9.383
03/01/2024	-1,19%	-0,74	61,53	61,89	61,53	62,76	109M	11.034
02/01/2024	-3,50%	-2,26	62,27	64,52	62,14	64,52	145M	14.053
28/12/2023	-3,15%	-2,10	64,53	66,50	64,53	66,66	89M	8.272
27/12/2023	0,35%	0,23	66,63	66,33	65,92	67,17	56M	5.607
26/12/2023	-0,38%	-0,25	66,40	66,66	65,71	67,20	80M	7.859
22/12/2023	0,74%	0,49	66,65	66,30	65,98	67,04	100M	7.901
21/12/2023	1,08%	0,71	66,16	66,40	65,28	66,40	86M	8.750
20/12/2023	-1,53%	-1,02	65,45	66,70	65,34	66,79	118M	6.806
19/12/2023	0,71%	0,47	66,47	66,02	65,90	67,19	95M	7.845
18/12/2023	0,55%	0,36	66,00	65,84	64,71	66,54	83M	7.528
15/12/2023	-4,44%	-3,05	65,64	69,00	65,36	69,03	162M	10.994
14/12/2023	2,80%	1,87	68,69	67,05	66,89	69,30	217M	16.170
13/12/2023	2,96%	1,92	66,82	65,07	64,06	66,82	120M	8.969
12/12/2023	1,03%	0,66	64,90	64,04	64,01	65,64	106M	8.730
11/12/2023	-0,89%	-0,58	64,24	64,98	63,43	64,99	157M	10.120
08/12/2023	3,63%	2,27	64,82	62,99	61,63	64,82	190M	13.575
07/12/2023	2,24%	1,37	62,55	61,67	61,26	63,10	166M	13.265
06/12/2023	2,50%	1,49	61,18	60,50	60,11	61,55	120M	10.503
05/12/2023	3,81%	2,19	59,69	58,03	57,81	60,22	104M	8.740
04/12/2023	-3,38%	-2,01	57,50	59,30	57,50	59,82	104M	8.751
01/12/2023	0,29%	0,17	59,51	59,67	58,55	60,12	139M	9.846
30/11/2023	-0,97%	-0,58	59,34	60,51	58,35	60,69	171M	11.356
29/11/2023	-1,45%	-0,88	59,92	60,91	59,74	61,95	180M	12.740
28/11/2023	1,10%	0,66	60,80	60,00	59,77	62,23	139M	9.274
27/11/2023	1,21%	0,72	60,14	60,00	59,29	60,78	77M	6.758
24/11/2023	-2,01%	-1,22	59,42	60,63	59,18	61,02	86M	9.715
23/11/2023	-0,38%	-0,23	60,64	61,16	60,06	61,38	85M	6.080
22/11/2023	-0,49%	-0,30	60,87	61,34	60,40	63,33	142M	12.252
21/11/2023	-3,14%	-1,98	61,17	63,00	60,60	63,04	136M	12.020
20/11/2023	1,28%	0,80	63,15	62,92	61,70	63,44	92M	9.109
17/11/2023	0,24%	0,15	62,35	62,77	61,70	63,82	160M	11.785
16/11/2023	2,78%	1,68	62,20	60,40	59,92	62,62	133M	11.935
14/11/2023	4,91%	2,83	60,52	58,10	57,75	61,30	135M	11.331
13/11/2023	-2,27%	-1,34	57,69	58,33	57,50	58,97	93M	8.408
10/11/2023	2,27%	1,31	59,03	58,20	57,84	59,82	155M	11.865
09/11/2023	-3,20%	-1,91	57,72	60,00	57,67	60,34	136M	11.642
08/11/2023	-4,70%	-2,94	59,63	61,70	58,98	61,90	244M	17.145
07/11/2023	7,53%	4,38	62,57	58,31	57,30	63,50	236M	14.087
06/11/2023	-4,14%	-2,51	58,19	61,18	58,06	61,20	96M	7.584
03/11/2023	4,46%	2,59	60,70	60,55	59,94	61,57	94M	8.016
01/11/2023	-0,48%	-0,28	58,11	59,00	57,22	59,30	131M	9.151
31/10/2023	1,09%	0,63	58,39	57,70	56,79	58,79	67M	4.770
30/10/2023	-1,77%	-1,04	57,76	59,31	57,41	59,93	59M	5.091
27/10/2023	-3,76%	-2,30	58,80	61,03	58,80	61,92	81M	7.430
26/10/2023	3,35%	1,98	61,10	59,59	59,20	61,42	73M	5.816
25/10/2023	-2,31%	-1,40	59,12	60,88	59,12	60,98	58M	4.524
24/10/2023	0,68%	0,41	60,52	61,00	59,25	61,23	67M	5.988
23/10/2023	2,04%	1,20	60,11	58,58	58,05	60,35	119M	5.778
20/10/2023	0,39%	0,23	58,91	58,90	57,90	59,70	213M	7.893
19/10/2023	-1,39%	-0,83	58,68	59,55	58,27	60,20	190M	11.165
18/10/2023	-5,21%	-3,27	59,51	62,65	59,06	62,65	136M	8.418
17/10/2023	-1,23%	-0,78	62,78	63,01	62,30	63,90	45M	3.806
16/10/2023	-0,42%	-0,27	63,56	64,00	62,79	64,47	84M	6.521
13/10/2023	-4,33%	-2,89	63,83	66,50	63,70	66,50	72M	6.279
11/10/2023	-1,30%	-0,88	66,72	67,60	66,32	68,00	74M	6.056
10/10/2023	4,87%	3,14	67,60	64,70	64,70	68,07	159M	10.574
09/10/2023	1,18%	0,75	64,46	62,76	62,76	65,45	64M	5.201
06/10/2023	-1,79%	-1,16	63,71	63,56	62,40	64,67	85M	5.599
05/10/2023	-0,99%	-0,65	64,87	65,55	63,80	67,38	117M	8.456
04/10/2023	-	-	65,52	63,72	63,00	66,00	250M	12.186

Date,Open,High,Low,Close,Volume
19-Apr-24,50.60,52.00,50.54,51.49,126443797
18-Apr-24,50.93,51.60,50.00,50.64,119322341
17-Apr-24,51.90,52.89,50.59,50.84,154744000
16-Apr-24,50.17,52.29,50.00,51.40,153343604
15-Apr-24,52.66,52.90,50.13,50.96,189885361
12-Apr-24,54.50,54.61,52.52,52.66,134416371
11-Apr-24,54.16,54.55,53.78,53.95,132596567
10-Apr-24,56.40,56.40,53.95,53.95,237598145
09-Apr-24,57.01,57.81,56.67,56.80,98511789
08-Apr-24,56.73,57.20,56.37,56.60,96682073
05-Apr-24,57.07,57.50,56.36,56.58,115205436
04-Apr-24,59.05,59.87,56.94,57.03,203011086
03-Apr-24,62.64,62.98,58.19,58.75,274084308
02-Apr-24,62.50,62.90,60.90,62.62,109908819
01-Apr-24,64.01,64.26,62.35,62.35,90778499
28-Mar-24,63.45,65.02,62.96,64.27,130261052
27-Mar-24,62.79,64.86,62.59,63.47,219247813
26-Mar-24,60.81,63.70,60.62,62.16,166285965
25-Mar-24,60.47,62.72,60.47,61.41,121189060
22-Mar-24,62.46,62.64,60.35,60.64,106100754
21-Mar-24,63.12,63.64,62.00,62.65,136877876
20-Mar-24,59.60,64.05,59.53,63.12,292699917
19-Mar-24,59.55,60.00,58.45,59.60,86213880
18-Mar-24,60.02,60.54,59.38,59.38,76173337
15-Mar-24,62.19,62.45,59.88,59.88,101569074
14-Mar-24,62.16,62.45,61.28,62.15,113744975
13-Mar-24,60.60,62.34,60.21,61.50,143639589
12-Mar-24,58.90,61.52,58.44,60.60,118615401
11-Mar-24,58.67,59.47,58.42,58.50,57095185
08-Mar-24,58.19,59.68,57.60,58.87,121219042
07-Mar-24,59.33,60.20,58.50,58.72,103804584
06-Mar-24,58.28,59.54,58.03,59.16,112184785
05-Mar-24,57.00,58.75,57.00,57.90,108288734
04-Mar-24,59.40,59.89,56.80,56.83,142286314
01-Mar-24,59.30,59.54,58.00,59.35,82285552
29-Feb-24,59.04,59.50,58.15,59.23,93733795
28-Feb-24,58.80,60.08,58.71,59.40,97060287
27-Feb-24,58.83,60.15,58.66,59.48,176007229
26-Feb-24,59.97,60.25,57.61,58.29,186613364
23-Feb-24,60.00,60.18,59.20,59.97,122702367
22-Feb-24,60.46,60.76,59.50,60.09,91827610
21-Feb-24,60.45,60.78,59.00,60.05,83873820
20-Feb-24,58.73,60.66,57.85,60.37,124064352
19-Feb-24,58.78,59.52,58.40,59.00,67111271
16-Feb-24,59.00,59.45,57.50,58.78,119801368
15-Feb-24,59.40,59.70,58.02,58.63,107131324
14-Feb-24,59.90,60.05,58.70,58.78,61774445
09-Feb-24,58.50,61.28,58.47,60.20,126488078
08-Feb-24,60.00,60.50,57.82,58.60,100820593
07-Feb-24,59.60,60.06,57.80,60.03,139987149
06-Feb-24,60.00,61.30,58.85,59.50,173211177
05-Feb-24,65.86,65.86,59.28,59.35,451112061
02-Feb-24,62.85,63.61,61.32,62.80,289215283
01-Feb-24,62.48,66.00,62.02,62.85,445622069
31-Jan-24,55.91,65.00,55.91,62.59,780909469
30-Jan-24,57.00,57.10,55.35,55.84,111222766
29-Jan-24,57.80,58.75,57.00,57.00,95464711
26-Jan-24,57.71,59.29,56.22,57.91,202833104
25-Jan-24,55.57,57.75,55.30,57.25,137066393
24-Jan-24,58.42,58.65,55.32,55.51,271035301
23-Jan-24,57.51,58.67,56.96,57.50,88899049
22-Jan-24,58.47,58.94,56.90,57.19,113304895
19-Jan-24,58.44,59.07,57.08,58.51,191402487
18-Jan-24,59.55,59.69,57.91,57.99,138591412
17-Jan-24,60.77,61.41,58.60,59.03,226858116
16-Jan-24,60.49,61.39,59.74,60.66,130504043
15-Jan-24,62.90,62.90,60.91,61.30,122745068
12-Jan-24,63.28,65.77,63.17,63.25,109612014
11-Jan-24,64.30,65.14,63.29,63.30,65715896
10-Jan-24,64.13,66.03,63.20,63.97,86156045
09-Jan-24,63.53,65.15,63.43,64.03,96034327
08-Jan-24,60.61,64.40,60.12,63.98,142796413
05-Jan-24,58.58,61.37,58.46,60.68,90892507
04-Jan-24,61.29,61.41,58.76,58.76,105210190
03-Jan-24,61.89,62.76,61.53,61.53,108734074
02-Jan-24,64.52,64.52,62.14,62.27,145146180
28-Dec-23,66.50,66.66,64.53,64.53,88800622
27-Dec-23,66.33,67.17,65.92,66.63,56023144
26-Dec-23,66.66,67.20,65.71,66.40,80239388
22-Dec-23,66.30,67.04,65.98,66.65,100044682
21-Dec-23,66.40,66.40,65.28,66.16,86326562
20-Dec-23,66.70,66.79,65.34,65.45,118372105
19-Dec-23,66.02,67.19,65.90,66.47,95365515
18-Dec-23,65.84,66.54,64.71,66.00,83032796
15-Dec-23,69.00,69.03,65.36,65.64,161801694
14-Dec-23,67.05,69.30,66.89,68.69,216622871
13-Dec-23,65.07,66.82,64.06,66.82,119503591
12-Dec-23,64.04,65.64,64.01,64.90,106118244
11-Dec-23,64.98,64.99,63.43,64.24,156759072
08-Dec-23,62.99,64.82,61.63,64.82,189998444
07-Dec-23,61.67,63.10,61.26,62.55,166019142
06-Dec-23,60.50,61.55,60.11,61.18,119596104
05-Dec-23,58.03,60.22,57.81,59.69,104091593
04-Dec-23,59.30,59.82,57.50,57.50,104112016
01-Dec-23,59.67,60.12,58.55,59.51,138985394
30-Nov-23,60.51,60.69,58.35,59.34,170535046
29-Nov-23,60.91,61.95,59.74,59.92,179654458
28-Nov-23,60.00,62.23,59.77,60.80,139148248
27-Nov-23,60.00,60.78,59.29,60.14,77230206
24-Nov-23,60.63,61.02,59.18,59.42,86036443
23-Nov-23,61.16,61.38,60.06,60.64,84517985
22-Nov-23,61.34,63.33,60.40,60.87,142243849
21-Nov-23,63.00,63.04,60.60,61.17,136046209
20-Nov-23,62.92,63.44,61.70,63.15,91979174
17-Nov-23,62.77,63.82,61.70,62.35,160336276
16-Nov-23,60.40,62.62,59.92,62.20,132728788
14-Nov-23,58.10,61.30,57.75,60.52,134512144
13-Nov-23,58.33,58.97,57.50,57.69,92864318
10-Nov-23,58.20,59.82,57.84,59.03,155044495
09-Nov-23,60.00,60.34,57.67,57.72,135742821
08-Nov-23,61.70,61.90,58.98,59.63,243858502
07-Nov-23,58.31,63.50,57.30,62.57,236490837
06-Nov-23,61.18,61.20,58.06,58.19,96256597
03-Nov-23,60.55,61.57,59.94,60.70,93753591
01-Nov-23,59.00,59.30,57.22,58.11,131393286
31-Oct-23,57.70,58.79,56.79,58.39,66588538
30-Oct-23,59.31,59.93,57.41,57.76,58502460
27-Oct-23,61.03,61.92,58.80,58.80,81031586
26-Oct-23,59.59,61.42,59.20,61.10,73025151
25-Oct-23,60.88,60.98,59.12,59.12,58089064
24-Oct-23,61.00,61.23,59.25,60.52,66796734
23-Oct-23,58.58,60.35,58.05,60.11,119328453
20-Oct-23,58.90,59.70,57.90,58.91,213199262
19-Oct-23,59.55,60.20,58.27,58.68,190223466
18-Oct-23,62.65,62.65,59.06,59.51,136141861
17-Oct-23,63.01,63.90,62.30,62.78,45460343
16-Oct-23,64.00,64.47,62.79,63.56,83860349
13-Oct-23,66.50,66.50,63.70,63.83,72119744
11-Oct-23,67.60,68.00,66.32,66.72,73553557
10-Oct-23,64.70,68.07,64.70,67.60,158541044
09-Oct-23,62.76,65.45,62.76,64.46,64376225
06-Oct-23,63.56,64.67,62.40,63.71,84966825
05-Oct-23,65.55,67.38,63.80,64.87,117450030
04-Oct-23,63.72,66.00,63.00,65.52,250234020

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ARZZ3