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
18/10/2021	-1,28%	-1,14	88,02	89,05	86,90	89,15	52M	3.508
15/10/2021	4,40%	3,76	89,16	85,87	85,25	90,00	89M	4.706
14/10/2021	-0,58%	-0,50	85,40	86,22	84,81	86,94	63M	4.501
13/10/2021	3,48%	2,89	85,90	83,50	82,23	86,25	51M	4.184
11/10/2021	-1,30%	-1,09	83,01	84,10	82,92	85,23	33M	3.059
08/10/2021	5,89%	4,68	84,10	80,14	79,75	85,11	136M	5.592
07/10/2021	0,60%	0,47	79,42	79,50	79,34	80,71	66M	5.900
06/10/2021	-0,04%	-0,03	78,95	78,46	77,43	79,35	88M	6.228
05/10/2021	-1,40%	-1,12	78,98	81,08	77,62	81,23	73M	4.990
04/10/2021	-6,52%	-5,59	80,10	85,68	79,48	85,68	71M	4.275
01/10/2021	3,40%	2,82	85,69	84,20	82,33	85,71	42M	3.688

30/09/2021	-0,16%	-0,13	82,87	83,51	82,42	83,90	50M	3.132
29/09/2021	0,46%	0,38	83,00	82,51	81,90	84,45	62M	3.837
28/09/2021	-5,62%	-4,92	82,62	87,05	81,78	87,12	92M	5.614
27/09/2021	-2,73%	-2,46	87,54	90,54	86,86	90,54	56M	3.637
24/09/2021	2,33%	2,05	90,00	87,75	87,17	90,68	110M	4.771
23/09/2021	1,68%	1,45	87,95	86,83	86,60	88,17	74M	3.122
22/09/2021	-0,30%	-0,26	86,50	88,28	86,10	88,90	37M	2.976
21/09/2021	4,56%	3,78	86,76	83,82	83,40	87,97	115M	6.816
20/09/2021	-0,37%	-0,31	82,98	81,75	81,55	83,00	48M	3.450
17/09/2021	-0,75%	-0,63	83,29	84,11	81,10	84,11	51M	3.681
16/09/2021	-0,55%	-0,46	83,92	83,99	83,12	84,77	38M	3.142
15/09/2021	-0,35%	-0,30	84,38	84,66	82,31	84,89	52M	3.415
14/09/2021	0,69%	0,58	84,68	84,10	84,00	86,22	37M	2.715
13/09/2021	1,13%	0,94	84,10	83,50	82,67	85,15	55M	4.311
10/09/2021	-0,18%	-0,15	83,16	84,50	82,54	84,65	47M	3.191
09/09/2021	0,95%	0,78	83,31	82,47	80,42	84,13	81M	5.564
08/09/2021	-4,70%	-4,07	82,53	86,45	82,15	86,45	82M	5.544
06/09/2021	0,83%	0,71	86,60	85,66	85,01	86,88	19M	1.453
03/09/2021	0,12%	0,10	85,89	85,82	84,18	86,17	50M	3.115
02/09/2021	-3,00%	-2,65	85,79	88,83	85,32	89,13	68M	4.324
01/09/2021	-1,10%	-0,98	88,44	89,85	87,65	89,85	57M	3.143
31/08/2021	-2,31%	-2,11	89,42	92,10	89,32	92,10	65M	2.846
30/08/2021	-0,93%	-0,86	91,53	91,99	91,36	92,85	46M	2.769
27/08/2021	1,17%	1,07	92,39	92,38	90,52	92,39	31M	2.024
26/08/2021	-1,41%	-1,31	91,32	92,62	90,70	93,11	33M	2.145
25/08/2021	0,97%	0,89	92,63	91,97	90,68	92,63	25M	1.957
24/08/2021	1,65%	1,49	91,74	91,02	89,96	92,12	72M	3.088
23/08/2021	-0,17%	-0,15	90,25	91,19	89,21	92,43	30M	2.320
20/08/2021	1,35%	1,20	90,40	88,21	88,21	90,98	56M	3.748
19/08/2021	1,59%	1,40	89,20	87,27	85,84	89,64	65M	4.543
18/08/2021	0,25%	0,22	87,80	87,48	86,23	89,37	79M	3.299
17/08/2021	-2,36%	-2,12	87,58	87,85	85,30	88,40	120M	8.833
16/08/2021	-1,90%	-1,74	89,70	90,34	88,65	91,76	55M	4.186
13/08/2021	-1,44%	-1,34	91,44	94,00	89,60	94,35	86M	4.937
12/08/2021	0,87%	0,80	92,78	93,00	91,61	93,57	35M	2.209
11/08/2021	-0,13%	-0,12	91,98	92,31	90,30	92,43	50M	3.232
10/08/2021	-0,86%	-0,80	92,10	92,90	91,95	93,76	31M	1.912
09/08/2021	-0,75%	-0,70	92,90	93,60	91,90	94,27	42M	3.088
06/08/2021	1,74%	1,60	93,60	92,00	90,89	93,60	42M	2.251
05/08/2021	0,23%	0,21	92,00	92,01	91,21	92,75	45M	2.737
04/08/2021	-0,26%	-0,24	91,79	91,46	90,69	92,57	20M	1.562
03/08/2021	-0,05%	-0,05	92,03	91,65	89,37	92,26	49M	3.540
02/08/2021	1,72%	1,56	92,08	91,35	91,35	92,99	34M	2.585
30/07/2021	-2,19%	-2,03	90,52	92,33	89,76	92,84	64M	3.410
29/07/2021	-0,85%	-0,79	92,55	93,16	92,45	94,11	22M	1.571
28/07/2021	-0,55%	-0,52	93,34	92,80	92,38	94,29	35M	2.721
27/07/2021	-2,50%	-2,41	93,86	95,65	92,32	95,76	101M	6.240
26/07/2021	-1,49%	-1,46	96,27	97,20	95,50	97,41	51M	3.491
23/07/2021	-0,40%	-0,39	97,73	98,45	96,91	99,45	44M	2.956
22/07/2021	1,35%	1,31	98,12	96,69	95,78	98,68	82M	3.668
21/07/2021	-0,43%	-0,42	96,81	97,46	95,16	98,03	44M	3.020
20/07/2021	-0,95%	-0,93	97,23	98,77	96,94	98,77	33M	1.912
19/07/2021	-1,42%	-1,41	98,16	98,84	96,75	98,84	65M	3.288
16/07/2021	-1,23%	-1,24	99,57	100,80	99,56	101,84	82M	4.370
15/07/2021	1,36%	1,35	100,81	99,44	98,50	100,84	76M	5.663
14/07/2021	2,40%	2,33	99,46	98,18	97,85	101,00	151M	8.815
13/07/2021	0,53%	0,51	97,13	96,30	95,38	97,20	64M	3.591
12/07/2021	0,60%	0,58	96,62	96,99	96,27	97,73	51M	3.583
08/07/2021	-0,45%	-0,43	96,04	95,29	94,14	96,04	49M	2.797
07/07/2021	0,69%	0,66	96,47	96,23	95,33	97,28	57M	3.550
06/07/2021	-0,25%	-0,24	95,81	96,37	94,40	96,60	47M	3.419
05/07/2021	0,66%	0,63	96,05	95,42	94,89	97,17	39M	2.270
02/07/2021	2,04%	1,91	95,42	94,10	93,35	95,48	59M	3.700
01/07/2021	-1,05%	-0,99	93,51	95,49	92,90	95,79	54M	3.485
30/06/2021	-0,61%	-0,58	94,50	94,89	92,82	95,25	88M	3.231
29/06/2021	0,14%	0,13	95,08	95,29	93,79	96,00	73M	4.047
28/06/2021	2,33%	2,16	94,95	92,03	92,03	95,28	36M	2.276
25/06/2021	-1,60%	-1,51	92,79	94,54	91,85	94,54	26M	1.840
24/06/2021	0,63%	0,59	94,30	94,01	93,11	94,84	41M	2.327
23/06/2021	-1,36%	-1,29	93,71	95,28	93,42	95,80	39M	2.620
22/06/2021	-0,97%	-0,93	95,00	95,89	94,61	96,26	40M	3.137
21/06/2021	1,76%	1,66	95,93	94,28	93,70	95,93	40M	3.166
18/06/2021	1,77%	1,64	94,27	92,50	92,37	94,55	69M	3.883
17/06/2021	1,37%	1,25	92,63	91,38	90,79	93,24	50M	3.238
16/06/2021	0,03%	0,03	91,38	91,35	89,20	92,87	85M	5.775
15/06/2021	-0,91%	-0,84	91,35	92,19	90,52	92,42	64M	4.864
14/06/2021	4,52%	3,99	92,19	88,82	88,76	92,21	70M	4.517
11/06/2021	0,10%	0,09	88,20	88,99	86,82	90,00	54M	4.524
10/06/2021	-0,28%	-0,25	88,11	88,78	87,05	89,00	24M	1.616
09/06/2021	0,87%	0,76	88,36	88,02	86,19	89,05	58M	4.473
08/06/2021	2,44%	2,09	87,60	85,34	85,34	89,29	87M	7.327
07/06/2021	-0,34%	-0,29	85,51	85,38	84,65	86,70	26M	2.371
04/06/2021	-1,77%	-1,55	85,80	87,42	85,54	87,79	51M	2.887
02/06/2021	-1,08%	-0,95	87,35	88,59	87,12	88,59	37M	2.665
01/06/2021	-0,37%	-0,33	88,30	88,72	87,11	88,80	81M	5.207
31/05/2021	-0,45%	-0,40	88,63	89,20	88,04	89,50	30M	957
28/05/2021	1,74%	1,52	89,03	87,36	87,01	89,45	39M	2.812
27/05/2021	1,64%	1,41	87,51	86,78	86,27	88,50	65M	2.670
26/05/2021	0,33%	0,28	86,10	86,42	84,93	86,88	33M	2.864
25/05/2021	0,07%	0,06	85,82	85,90	85,17	86,90	24M	2.038
24/05/2021	1,08%	0,92	85,76	85,06	84,74	87,29	62M	3.334
21/05/2021	0,15%	0,13	84,84	84,90	83,94	85,05	31M	2.713
20/05/2021	-0,11%	-0,09	84,71	85,06	83,90	85,41	21M	1.557
19/05/2021	-0,24%	-0,20	84,80	84,25	83,61	85,20	35M	2.584
18/05/2021	-0,54%	-0,46	85,00	85,46	84,24	85,75	46M	3.498
17/05/2021	1,93%	1,62	85,46	84,75	84,02	85,49	49M	3.401
14/05/2021	3,28%	2,66	83,84	81,79	80,18	84,40	80M	4.613
13/05/2021	0,97%	0,78	81,18	80,48	80,26	81,91	42M	3.647
12/05/2021	-1,95%	-1,60	80,40	82,59	79,71	82,90	43M	3.907
11/05/2021	0,39%	0,32	82,00	80,99	80,15	82,96	35M	2.779
10/05/2021	0,73%	0,59	81,68	81,50	80,46	82,74	74M	5.149
07/05/2021	1,36%	1,09	81,09	80,36	79,92	81,90	55M	3.436
06/05/2021	0,69%	0,55	80,00	79,46	78,93	80,57	82M	4.973
05/05/2021	4,54%	3,45	79,45	76,33	75,83	80,30	98M	7.586
04/05/2021	0,50%	0,38	76,00	75,63	74,42	76,71	60M	4.621
03/05/2021	-0,04%	-0,03	75,62	75,67	74,60	77,09	95M	5.885
30/04/2021	-0,68%	-0,52	75,65	76,29	75,05	76,63	51M	3.592
29/04/2021	-0,85%	-0,65	76,17	77,34	76,13	77,52	39M	3.322
28/04/2021	0,46%	0,35	76,82	76,77	75,11	77,29	23M	2.160
27/04/2021	-0,57%	-0,44	76,47	76,99	75,60	77,35	64M	4.996
26/04/2021	-3,26%	-2,59	76,91	78,95	74,20	79,02	119M	7.962
23/04/2021	0,73%	0,58	79,50	79,01	78,56	80,44	41M	2.943
22/04/2021	0,11%	0,09	78,92	79,91	78,18	80,01	34M	2.839
20/04/2021	0,34%	0,27	78,83	79,30	78,06	79,78	28M	2.390
19/04/2021	-1,28%	-1,02	78,56	80,09	78,11	80,22	42M	3.847
16/04/2021	-1,69%	-1,37	79,58	80,95	78,42	81,49	130M	9.793
15/04/2021	8,35%	6,24	80,95	76,21	75,84	82,57	207M	11.937
14/04/2021	0,43%	0,32	74,71	74,23	73,90	75,60	33M	2.702
13/04/2021	0,01%	0,01	74,39	75,19	74,01	75,25	18M	1.637
12/04/2021	-0,15%	-0,11	74,38	74,99	73,90	75,38	28M	2.252
09/04/2021	1,86%	1,36	74,49	72,51	71,99	74,80	39M	2.848
08/04/2021	1,99%	1,43	73,13	71,94	71,75	74,60	60M	4.225
07/04/2021	-	-	71,70	72,99	71,66	73,11	24M	1.915

Date,Open,High,Low,Close,Volume
18-Oct-21,89.05,89.15,86.90,88.02,51547703
15-Oct-21,85.87,90.00,85.25,89.16,88922205
14-Oct-21,86.22,86.94,84.81,85.40,62969142
13-Oct-21,83.50,86.25,82.23,85.90,51115414
11-Oct-21,84.10,85.23,82.92,83.01,33294359
08-Oct-21,80.14,85.11,79.75,84.10,135569277
07-Oct-21,79.50,80.71,79.34,79.42,65993356
06-Oct-21,78.46,79.35,77.43,78.95,87740850
05-Oct-21,81.08,81.23,77.62,78.98,72536464
04-Oct-21,85.68,85.68,79.48,80.10,70733378
01-Oct-21,84.20,85.71,82.33,85.69,42011184
30-Sep-21,83.51,83.90,82.42,82.87,49655020
29-Sep-21,82.51,84.45,81.90,83.00,62445460
28-Sep-21,87.05,87.12,81.78,82.62,92444602
27-Sep-21,90.54,90.54,86.86,87.54,56063015
24-Sep-21,87.75,90.68,87.17,90.00,110273744
23-Sep-21,86.83,88.17,86.60,87.95,73635496
22-Sep-21,88.28,88.90,86.10,86.50,37080655
21-Sep-21,83.82,87.97,83.40,86.76,114981258
20-Sep-21,81.75,83.00,81.55,82.98,48005361
17-Sep-21,84.11,84.11,81.10,83.29,50917472
16-Sep-21,83.99,84.77,83.12,83.92,37607151
15-Sep-21,84.66,84.89,82.31,84.38,52326862
14-Sep-21,84.10,86.22,84.00,84.68,37312362
13-Sep-21,83.50,85.15,82.67,84.10,55254536
10-Sep-21,84.50,84.65,82.54,83.16,47231340
09-Sep-21,82.47,84.13,80.42,83.31,80815524
08-Sep-21,86.45,86.45,82.15,82.53,82432100
06-Sep-21,85.66,86.88,85.01,86.60,19362606
03-Sep-21,85.82,86.17,84.18,85.89,49572694
02-Sep-21,88.83,89.13,85.32,85.79,67529945
01-Sep-21,89.85,89.85,87.65,88.44,56964614
31-Aug-21,92.10,92.10,89.32,89.42,65137562
30-Aug-21,91.99,92.85,91.36,91.53,45577294
27-Aug-21,92.38,92.39,90.52,92.39,30899623
26-Aug-21,92.62,93.11,90.70,91.32,33420602
25-Aug-21,91.97,92.63,90.68,92.63,25047998
24-Aug-21,91.02,92.12,89.96,91.74,72153315
23-Aug-21,91.19,92.43,89.21,90.25,30195968
20-Aug-21,88.21,90.98,88.21,90.40,56040450
19-Aug-21,87.27,89.64,85.84,89.20,64878377
18-Aug-21,87.48,89.37,86.23,87.80,78516692
17-Aug-21,87.85,88.40,85.30,87.58,120165342
16-Aug-21,90.34,91.76,88.65,89.70,55373507
13-Aug-21,94.00,94.35,89.60,91.44,86320351
12-Aug-21,93.00,93.57,91.61,92.78,34634577
11-Aug-21,92.31,92.43,90.30,91.98,50000735
10-Aug-21,92.90,93.76,91.95,92.10,31073689
09-Aug-21,93.60,94.27,91.90,92.90,42449211
06-Aug-21,92.00,93.60,90.89,93.60,42165139
05-Aug-21,92.01,92.75,91.21,92.00,45170431
04-Aug-21,91.46,92.57,90.69,91.79,19838529
03-Aug-21,91.65,92.26,89.37,92.03,49077686
02-Aug-21,91.35,92.99,91.35,92.08,34073512
30-Jul-21,92.33,92.84,89.76,90.52,64282590
29-Jul-21,93.16,94.11,92.45,92.55,22194185
28-Jul-21,92.80,94.29,92.38,93.34,35364032
27-Jul-21,95.65,95.76,92.32,93.86,100802539
26-Jul-21,97.20,97.41,95.50,96.27,50511869
23-Jul-21,98.45,99.45,96.91,97.73,44235667
22-Jul-21,96.69,98.68,95.78,98.12,81834732
21-Jul-21,97.46,98.03,95.16,96.81,43696763
20-Jul-21,98.77,98.77,96.94,97.23,32518045
19-Jul-21,98.84,98.84,96.75,98.16,65113899
16-Jul-21,100.80,101.84,99.56,99.57,81867932
15-Jul-21,99.44,100.84,98.50,100.81,76219035
14-Jul-21,98.18,101.00,97.85,99.46,150919954
13-Jul-21,96.30,97.20,95.38,97.13,63583045
12-Jul-21,96.99,97.73,96.27,96.62,50955322
08-Jul-21,95.29,96.04,94.14,96.04,48980596
07-Jul-21,96.23,97.28,95.33,96.47,57158392
06-Jul-21,96.37,96.60,94.40,95.81,47425535
05-Jul-21,95.42,97.17,94.89,96.05,38761429
02-Jul-21,94.10,95.48,93.35,95.42,58702548
01-Jul-21,95.49,95.79,92.90,93.51,53587758
30-Jun-21,94.89,95.25,92.82,94.50,88179957
29-Jun-21,95.29,96.00,93.79,95.08,73121314
28-Jun-21,92.03,95.28,92.03,94.95,36137072
25-Jun-21,94.54,94.54,91.85,92.79,26026038
24-Jun-21,94.01,94.84,93.11,94.30,41371552
23-Jun-21,95.28,95.80,93.42,93.71,38888239
22-Jun-21,95.89,96.26,94.61,95.00,39769049
21-Jun-21,94.28,95.93,93.70,95.93,39546022
18-Jun-21,92.50,94.55,92.37,94.27,69181868
17-Jun-21,91.38,93.24,90.79,92.63,50097637
16-Jun-21,91.35,92.87,89.20,91.38,84781399
15-Jun-21,92.19,92.42,90.52,91.35,64422408
14-Jun-21,88.82,92.21,88.76,92.19,70430408
11-Jun-21,88.99,90.00,86.82,88.20,54231732
10-Jun-21,88.78,89.00,87.05,88.11,23654682
09-Jun-21,88.02,89.05,86.19,88.36,58073712
08-Jun-21,85.34,89.29,85.34,87.60,87246580
07-Jun-21,85.38,86.70,84.65,85.51,25990592
04-Jun-21,87.42,87.79,85.54,85.80,51245171
02-Jun-21,88.59,88.59,87.12,87.35,36961728
01-Jun-21,88.72,88.80,87.11,88.30,80653119
31-May-21,89.20,89.50,88.04,88.63,29981699
28-May-21,87.36,89.45,87.01,89.03,38534798
27-May-21,86.78,88.50,86.27,87.51,65019375
26-May-21,86.42,86.88,84.93,86.10,32599245
25-May-21,85.90,86.90,85.17,85.82,24432686
24-May-21,85.06,87.29,84.74,85.76,62428523
21-May-21,84.90,85.05,83.94,84.84,30906043
20-May-21,85.06,85.41,83.90,84.71,20523097
19-May-21,84.25,85.20,83.61,84.80,35117069
18-May-21,85.46,85.75,84.24,85.00,45744051
17-May-21,84.75,85.49,84.02,85.46,48502956
14-May-21,81.79,84.40,80.18,83.84,79712836
13-May-21,80.48,81.91,80.26,81.18,41721054
12-May-21,82.59,82.90,79.71,80.40,43179221
11-May-21,80.99,82.96,80.15,82.00,34615251
10-May-21,81.50,82.74,80.46,81.68,74281951
07-May-21,80.36,81.90,79.92,81.09,54725940
06-May-21,79.46,80.57,78.93,80.00,82268261
05-May-21,76.33,80.30,75.83,79.45,98371281
04-May-21,75.63,76.71,74.42,76.00,59591379
03-May-21,75.67,77.09,74.60,75.62,95303048
30-Apr-21,76.29,76.63,75.05,75.65,51259235
29-Apr-21,77.34,77.52,76.13,76.17,39122095
28-Apr-21,76.77,77.29,75.11,76.82,23106250
27-Apr-21,76.99,77.35,75.60,76.47,63889157
26-Apr-21,78.95,79.02,74.20,76.91,118850312
23-Apr-21,79.01,80.44,78.56,79.50,40934274
22-Apr-21,79.91,80.01,78.18,78.92,34053873
20-Apr-21,79.30,79.78,78.06,78.83,28118353
19-Apr-21,80.09,80.22,78.11,78.56,42032225
16-Apr-21,80.95,81.49,78.42,79.58,129840068
15-Apr-21,76.21,82.57,75.84,80.95,206662913
14-Apr-21,74.23,75.60,73.90,74.71,33421529
13-Apr-21,75.19,75.25,74.01,74.39,18262384
12-Apr-21,74.99,75.38,73.90,74.38,27818176
09-Apr-21,72.51,74.80,71.99,74.49,39316357
08-Apr-21,71.94,74.60,71.75,73.13,59614144
07-Apr-21,72.99,73.11,71.66,71.70,24381066

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ARZZ3

cotações, gráficos e mais...