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 |
| 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 |
| 19/11/2018 | -1,28% | -0,62 | 47,65 | 48,00 | 46,53 | 48,00 | 13M | 895 |
| 16/11/2018 | 7,27% | 3,27 | 48,27 | 45,59 | 45,23 | 48,29 | 17M | 1.340 |
| 14/11/2018 | 1,26% | 0,56 | 45,00 | 44,11 | 44,11 | 46,12 | 12M | 1.454 |
| 13/11/2018 | -1,07% | -0,48 | 44,44 | 45,05 | 44,01 | 45,42 | 5M | 817 |
| 12/11/2018 | -1,01% | -0,46 | 44,92 | 45,84 | 44,47 | 46,35 | 13M | 1.678 |
| 09/11/2018 | 0,84% | 0,38 | 45,38 | 45,30 | 44,30 | 45,99 | 11M | 1.166 |
| 08/11/2018 | -3,00% | -1,39 | 45,00 | 46,88 | 45,00 | 46,88 | 9M | 1.471 |
| 07/11/2018 | -1,30% | -0,61 | 46,39 | 47,37 | 46,00 | 47,38 | 14M | 1.966 |
| 06/11/2018 | -0,53% | -0,25 | 47,00 | 47,25 | 46,07 | 47,58 | 26M | 2.537 |
| 05/11/2018 | -2,44% | -1,18 | 47,25 | 48,97 | 46,66 | 48,97 | 39M | 2.558 |
| 01/11/2018 | 2,17% | 1,03 | 48,43 | 48,40 | 46,84 | 48,57 | 20M | 1.608 |
| 31/10/2018 | 0,85% | 0,40 | 47,40 | 47,60 | 46,14 | 50,17 | 27M | 2.308 |
| 30/10/2018 | 4,44% | 2,00 | 47,00 | 45,02 | 45,02 | 47,58 | 44M | 1.627 |
| 29/10/2018 | -4,21% | -1,98 | 45,00 | 47,99 | 45,00 | 47,99 | 30M | 2.239 |
| 26/10/2018 | -1,09% | -0,52 | 46,98 | 47,49 | 46,22 | 47,49 | 6M | 942 |
| 25/10/2018 | 1,93% | 0,90 | 47,50 | 46,49 | 45,98 | 47,80 | 10M | 885 |
| 24/10/2018 | -1,17% | -0,55 | 46,60 | 46,86 | 46,25 | 47,32 | 7M | 1.011 |
| 23/10/2018 | 0,38% | 0,18 | 47,15 | 46,96 | 46,54 | 47,33 | 22M | 1.144 |
| 22/10/2018 | 3,14% | 1,43 | 46,97 | 46,20 | 45,71 | 46,97 | 18M | 1.285 |
| 19/10/2018 | 0,46% | 0,21 | 45,54 | 45,32 | 44,46 | 45,85 | 9M | 991 |
| 18/10/2018 | -0,81% | -0,37 | 45,33 | 45,80 | 44,85 | 46,05 | 5M | 673 |
| 17/10/2018 | 1,78% | 0,80 | 45,70 | 45,30 | 44,81 | 46,20 | 13M | 1.586 |
| 16/10/2018 | 3,22% | 1,40 | 44,90 | 43,99 | 43,89 | 45,99 | 31M | 2.568 |
| 15/10/2018 | -0,41% | -0,18 | 43,50 | 43,72 | 43,20 | 44,14 | 10M | 1.577 |
| 11/10/2018 | -1,22% | -0,54 | 43,68 | 44,18 | 42,53 | 44,48 | 91M | 1.976 |
| 10/10/2018 | -2,23% | -1,01 | 44,22 | 44,80 | 43,24 | 44,93 | 6M | 794 |
| 09/10/2018 | -1,33% | -0,61 | 45,23 | 45,56 | 44,20 | 45,90 | 7M | 1.083 |
| 08/10/2018 | 6,48% | 2,79 | 45,84 | 46,00 | 44,28 | 46,00 | 9M | 1.274 |
| 05/10/2018 | -2,16% | -0,95 | 43,05 | 44,25 | 42,61 | 44,25 | 26M | 1.402 |
| 04/10/2018 | 0,07% | 0,03 | 44,00 | 43,33 | 43,16 | 44,50 | 12M | 1.199 |
| 03/10/2018 | -0,07% | -0,03 | 43,97 | 44,32 | 43,50 | 45,31 | 12M | 1.607 |
| 02/10/2018 | 4,76% | 2,00 | 44,00 | 42,17 | 42,17 | 44,36 | 8M | 1.152 |
| 01/10/2018 | -2,01% | -0,86 | 42,00 | 42,89 | 41,31 | 42,89 | 8M | 1.511 |
| 28/09/2018 | -0,33% | -0,14 | 42,86 | 43,16 | 42,14 | 43,23 | 11M | 1.298 |
| 27/09/2018 | 4,12% | 1,70 | 43,00 | 41,48 | 40,88 | 43,00 | 26M | 1.353 |
| 26/09/2018 | -1,67% | -0,70 | 41,30 | 42,49 | 41,06 | 42,49 | 17M | 1.664 |
| 25/09/2018 | 0,12% | 0,05 | 42,00 | 41,82 | 40,74 | 42,00 | 16M | 1.781 |
| 24/09/2018 | -0,12% | -0,05 | 41,95 | 42,00 | 40,68 | 42,00 | 7M | 1.305 |
| 21/09/2018 | 3,32% | 1,35 | 42,00 | 40,55 | 40,55 | 42,49 | 7M | 1.137 |
| 20/09/2018 | -1,81% | -0,75 | 40,65 | 40,92 | 40,39 | 41,89 | 11M | 1.567 |
| 19/09/2018 | 0,98% | 0,40 | 41,40 | 41,08 | 40,24 | 41,40 | 12M | 1.795 |
| 18/09/2018 | 5,13% | 2,00 | 41,00 | 39,40 | 38,80 | 41,00 | 8M | 1.005 |
| 17/09/2018 | 0,78% | 0,30 | 39,00 | 38,16 | 37,56 | 39,05 | 7M | 1.344 |
Date,Open,High,Low,Close,Volume
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-18,48.00,48.00,46.53,47.65,13179523
16-Nov-18,45.59,48.29,45.23,48.27,16648883
14-Nov-18,44.11,46.12,44.11,45.00,12014445
13-Nov-18,45.05,45.42,44.01,44.44,4726235
12-Nov-18,45.84,46.35,44.47,44.92,12724280
09-Nov-18,45.30,45.99,44.30,45.38,11257074
08-Nov-18,46.88,46.88,45.00,45.00,8938581
07-Nov-18,47.37,47.38,46.00,46.39,13507680
06-Nov-18,47.25,47.58,46.07,47.00,26307537
05-Nov-18,48.97,48.97,46.66,47.25,39254202
01-Nov-18,48.40,48.57,46.84,48.43,20072073
31-Oct-18,47.60,50.17,46.14,47.40,26899669
30-Oct-18,45.02,47.58,45.02,47.00,43509447
29-Oct-18,47.99,47.99,45.00,45.00,29620062
26-Oct-18,47.49,47.49,46.22,46.98,6470617
25-Oct-18,46.49,47.80,45.98,47.50,9588171
24-Oct-18,46.86,47.32,46.25,46.60,7338392
23-Oct-18,46.96,47.33,46.54,47.15,21950878
22-Oct-18,46.20,46.97,45.71,46.97,17790943
19-Oct-18,45.32,45.85,44.46,45.54,8798725
18-Oct-18,45.80,46.05,44.85,45.33,5023613
17-Oct-18,45.30,46.20,44.81,45.70,13111754
16-Oct-18,43.99,45.99,43.89,44.90,31023675
15-Oct-18,43.72,44.14,43.20,43.50,9581569
11-Oct-18,44.18,44.48,42.53,43.68,90750411
10-Oct-18,44.80,44.93,43.24,44.22,6464018
09-Oct-18,45.56,45.90,44.20,45.23,7246518
08-Oct-18,46.00,46.00,44.28,45.84,8834928
05-Oct-18,44.25,44.25,42.61,43.05,26343846
04-Oct-18,43.33,44.50,43.16,44.00,11593977
03-Oct-18,44.32,45.31,43.50,43.97,11981558
02-Oct-18,42.17,44.36,42.17,44.00,8313056
01-Oct-18,42.89,42.89,41.31,42.00,8028552
28-Sep-18,43.16,43.23,42.14,42.86,10856165
27-Sep-18,41.48,43.00,40.88,43.00,25510829
26-Sep-18,42.49,42.49,41.06,41.30,17025640
25-Sep-18,41.82,42.00,40.74,42.00,15579181
24-Sep-18,42.00,42.00,40.68,41.95,7346594
21-Sep-18,40.55,42.49,40.55,42.00,7127077
20-Sep-18,40.92,41.89,40.39,40.65,10731558
19-Sep-18,41.08,41.40,40.24,41.40,11587712
18-Sep-18,39.40,41.00,38.80,41.00,7502800
17-Sep-18,38.16,39.05,37.56,39.00,7276999
14-Sep-18,37.79,38.77,37.62,38.70,7276999
13-Sep-18,37.80,37.80,36.50,37.25,7276999
12-Sep-18,38.53,38.79,37.25,37.88,7276999
11-Sep-18,40.46,40.46,38.68,38.68,7276999
10-Sep-18,40.64,40.69,39.48,40.53,7276999
06-Sep-18,39.10,40.50,39.08,39.81,7276999
05-Sep-18,38.35,39.47,38.01,39.13,7276999
04-Sep-18,39.17,39.84,37.83,38.50,7276999
03-Sep-18,39.78,39.99,39.00,39.00,7276999
31-Aug-18,40.00,40.00,39.05,39.57,7276999
30-Aug-18,40.45,40.96,38.73,39.92,7276999
29-Aug-18,41.22,41.70,40.28,40.45,7276999
28-Aug-18,41.00,41.77,40.40,41.20,7276999
27-Aug-18,41.29,42.24,40.95,41.16,7276999
24-Aug-18,40.76,41.69,40.53,41.21,7276999
23-Aug-18,41.19,41.81,40.32,41.00,7276999
22-Aug-18,40.62,41.50,40.05,41.19,7276999
21-Aug-18,41.50,42.04,39.62,40.55,7276999
20-Aug-18,41.45,41.81,41.00,41.50,7276999
17-Aug-18,41.40,41.76,40.18,41.20,7276999
16-Aug-18,42.00,42.00,40.70,41.40,7276999
15-Aug-18,41.65,42.14,40.83,41.41,7276999
14-Aug-18,41.38,42.25,40.84,42.25,7276999
13-Aug-18,41.98,41.98,40.17,41.08,7276999
10-Aug-18,42.64,42.64,40.76,41.85,7276999
09-Aug-18,43.15,43.21,42.12,42.40,7276999
08-Aug-18,43.00,44.12,43.00,43.07,7276999
07-Aug-18,44.88,44.88,43.01,43.38,7276999
06-Aug-18,43.00,44.80,43.00,44.24,7276999
03-Aug-18,42.91,44.47,42.91,43.40,7276999
02-Aug-18,42.00,43.10,41.76,43.03,7276999
01-Aug-18,42.27,42.35,40.57,42.20,7276999
31-Jul-18,41.05,42.65,40.40,42.65,7276999
*exoneração de responsabilidade