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
26/02/2021	-1,76%	-1,28	71,32	72,38	70,62	73,52	59M	3.350
25/02/2021	-2,63%	-1,96	72,60	74,31	72,16	74,62	37M	2.719
24/02/2021	-1,02%	-0,77	74,56	75,62	71,91	76,48	77M	5.368
23/02/2021	-2,52%	-1,95	75,33	77,48	75,16	78,00	37M	3.194
22/02/2021	0,36%	0,28	77,28	75,16	74,17	78,41	75M	5.551
19/02/2021	1,99%	1,50	77,00	75,44	75,44	77,20	21M	1.955
18/02/2021	-0,67%	-0,51	75,50	76,01	75,27	77,63	28M	2.394
17/02/2021	0,01%	0,01	76,01	76,19	75,15	76,79	24M	2.210
12/02/2021	1,97%	1,47	76,00	74,69	73,57	76,00	26M	2.178
11/02/2021	0,72%	0,53	74,53	74,61	73,88	75,85	25M	2.779
10/02/2021	-1,40%	-1,05	74,00	75,33	73,10	75,33	53M	4.257

09/02/2021	0,66%	0,49	75,05	74,52	73,76	75,56	56M	3.715
08/02/2021	0,76%	0,56	74,56	74,16	73,26	76,24	33M	2.877
05/02/2021	-0,68%	-0,51	74,00	74,98	74,00	76,10	88M	5.464
04/02/2021	2,77%	2,01	74,51	73,20	71,88	75,00	40M	3.038
03/02/2021	0,00%	0,00	72,50	72,95	72,17	73,25	78M	3.836
02/02/2021	0,83%	0,60	72,50	72,36	71,51	73,98	52M	3.747
01/02/2021	1,88%	1,33	71,90	71,70	70,15	72,85	67M	6.019
29/01/2021	-2,78%	-2,02	70,57	72,99	69,49	73,61	61M	4.550
28/01/2021	2,20%	1,56	72,59	71,21	70,85	72,80	48M	4.277
27/01/2021	2,93%	2,02	71,03	68,96	68,00	72,05	95M	5.995
26/01/2021	-0,68%	-0,47	69,01	69,45	69,01	70,53	20M	1.677
22/01/2021	-0,74%	-0,52	69,48	69,15	68,25	70,64	57M	4.147
21/01/2021	0,00%	0,00	70,00	69,93	68,69	70,70	43M	3.291
20/01/2021	-0,36%	-0,25	70,00	70,24	68,52	70,84	52M	4.852
19/01/2021	2,24%	1,54	70,25	69,10	68,29	71,14	66M	4.419
18/01/2021	1,93%	1,30	68,71	67,61	67,50	69,09	32M	2.980
15/01/2021	1,81%	1,20	67,41	66,19	64,80	67,86	40M	3.112
14/01/2021	3,78%	2,41	66,21	64,15	63,92	67,00	42M	3.196
13/01/2021	-0,02%	-0,01	63,80	63,71	63,15	64,66	22M	1.973
12/01/2021	1,13%	0,71	63,81	63,47	62,44	63,98	24M	2.489
11/01/2021	-1,56%	-1,00	63,10	63,63	62,30	63,78	29M	3.144
08/01/2021	1,88%	1,18	64,10	63,05	62,67	64,77	42M	3.262
07/01/2021	0,22%	0,14	62,92	63,07	62,11	63,79	60M	5.610
06/01/2021	-6,24%	-4,18	62,78	66,91	62,78	66,98	50M	4.849
05/01/2021	-1,53%	-1,04	66,96	67,22	66,30	67,59	21M	2.307
04/01/2021	-0,26%	-0,18	68,00	68,18	66,98	69,00	22M	1.866
30/12/2020	0,06%	0,04	68,18	68,34	67,27	68,53	45M	3.015
29/12/2020	-0,67%	-0,46	68,14	68,71	66,80	68,82	50M	4.695
28/12/2020	1,69%	1,14	68,60	67,71	66,40	68,68	30M	3.442
23/12/2020	-0,65%	-0,44	67,46	67,21	66,42	68,44	44M	3.623
22/12/2020	-0,09%	-0,06	67,90	69,00	67,10	69,00	31M	1.552
21/12/2020	-0,70%	-0,48	67,96	68,11	65,87	69,20	58M	2.845
18/12/2020	-2,53%	-1,78	68,44	69,54	68,27	70,45	57M	3.051
17/12/2020	-0,88%	-0,62	70,22	71,08	69,54	71,20	21M	2.101
16/12/2020	0,60%	0,42	70,84	70,42	69,32	71,04	35M	2.084
15/12/2020	0,34%	0,24	70,42	70,20	69,78	70,76	22M	1.516
14/12/2020	0,82%	0,57	70,18	70,04	69,69	71,90	32M	3.363
11/12/2020	0,01%	0,01	69,61	70,00	68,78	70,17	23M	1.714
10/12/2020	-0,50%	-0,35	69,60	70,15	68,65	70,59	21M	1.837
09/12/2020	-0,27%	-0,19	69,95	70,14	69,26	70,99	14M	1.372
08/12/2020	-0,07%	-0,05	70,14	69,41	69,40	71,00	18M	1.966
07/12/2020	-1,00%	-0,71	70,19	70,86	69,60	71,06	28M	1.853
04/12/2020	2,15%	1,49	70,90	69,84	68,91	70,90	12M	1.258
03/12/2020	-2,03%	-1,44	69,41	70,85	69,41	71,20	24M	2.419
02/12/2020	2,44%	1,69	70,85	69,00	68,80	70,94	27M	2.837
01/12/2020	-0,42%	-0,29	69,16	69,52	68,01	70,42	54M	5.666
30/11/2020	-2,18%	-1,55	69,45	70,92	68,87	73,24	65M	4.489
27/11/2020	-0,28%	-0,20	71,00	71,20	70,31	72,49	19M	1.866
26/11/2020	-0,45%	-0,32	71,20	71,52	70,93	71,98	14M	1.299
25/11/2020	-0,57%	-0,41	71,52	71,93	71,31	73,01	29M	2.271
24/11/2020	0,07%	0,05	71,93	71,87	70,13	72,63	53M	4.744
23/11/2020	2,17%	1,53	71,88	71,00	69,43	71,88	25M	2.049
20/11/2020	1,65%	1,14	70,35	70,45	69,67	71,88	84M	4.661
19/11/2020	0,74%	0,51	69,21	68,40	67,70	70,34	37M	2.599
18/11/2020	-0,75%	-0,52	68,70	69,96	68,13	69,99	16M	1.645
17/11/2020	-1,70%	-1,20	69,22	69,96	69,22	70,93	31M	2.993
16/11/2020	3,57%	2,43	70,42	68,49	66,33	70,50	55M	4.907
13/11/2020	5,99%	3,84	67,99	64,15	63,99	68,10	73M	5.705
12/11/2020	-2,05%	-1,34	64,15	65,45	63,81	65,90	29M	3.031
11/11/2020	-0,32%	-0,21	65,49	65,70	63,63	66,08	48M	4.679
10/11/2020	1,15%	0,75	65,70	65,12	64,41	66,83	35M	3.241
09/11/2020	2,75%	1,74	64,95	64,78	63,71	65,78	78M	6.071
06/11/2020	-1,45%	-0,93	63,21	64,09	62,85	64,38	51M	5.044
05/11/2020	0,08%	0,05	64,14	64,73	63,48	66,58	53M	4.683
04/11/2020	7,17%	4,29	64,09	60,52	60,16	65,12	97M	9.562
03/11/2020	-0,83%	-0,50	59,80	61,58	59,00	61,59	69M	6.492
30/10/2020	-2,95%	-1,83	60,30	61,20	59,20	62,00	35M	3.070
29/10/2020	3,21%	1,93	62,13	60,13	58,87	62,13	56M	5.311
28/10/2020	-1,71%	-1,05	60,20	60,46	59,20	61,22	76M	5.476
27/10/2020	-1,46%	-0,91	61,25	62,42	60,71	63,20	96M	7.790
26/10/2020	1,90%	1,16	62,16	60,71	60,23	63,54	176M	13.065
23/10/2020	16,04%	8,43	61,00	57,01	56,23	61,27	346M	25.100
22/10/2020	-2,97%	-1,61	52,57	54,39	52,51	54,43	43M	4.334
21/10/2020	-1,67%	-0,92	54,18	55,10	54,04	55,76	34M	4.589
20/10/2020	0,86%	0,47	55,10	54,81	54,27	55,29	20M	2.676
19/10/2020	1,68%	0,90	54,63	53,73	53,60	54,79	16M	1.805
16/10/2020	-0,11%	-0,06	53,73	53,79	53,09	54,07	13M	1.548
15/10/2020	-1,68%	-0,92	53,79	54,28	53,23	54,53	29M	3.628
14/10/2020	-0,07%	-0,04	54,71	54,75	54,05	55,09	19M	2.641
13/10/2020	-0,20%	-0,11	54,75	55,01	54,44	55,63	13M	1.667
09/10/2020	-3,42%	-1,94	54,86	56,18	54,24	56,86	41M	4.467
08/10/2020	2,20%	1,22	56,80	55,58	55,31	57,55	13M	1.596
07/10/2020	0,38%	0,21	55,58	55,70	55,25	57,12	22M	2.453
06/10/2020	-1,63%	-0,92	55,37	56,52	55,16	56,77	22M	2.535
05/10/2020	2,48%	1,36	56,29	55,00	54,43	56,34	23M	2.887
02/10/2020	-0,90%	-0,50	54,93	54,73	54,65	56,00	28M	3.163
01/10/2020	2,01%	1,09	55,43	54,06	53,95	55,61	18M	2.295
30/09/2020	1,86%	0,99	54,34	53,37	52,57	54,34	23M	2.349
29/09/2020	0,85%	0,45	53,35	53,00	52,80	54,30	18M	2.582
28/09/2020	-3,01%	-1,64	52,90	55,00	52,35	55,68	26M	3.572
25/09/2020	1,19%	0,64	54,54	53,70	53,22	55,29	25M	3.223
24/09/2020	0,47%	0,25	53,90	53,68	53,20	54,69	25M	3.284
23/09/2020	-2,72%	-1,50	53,65	55,00	53,30	55,34	10M	1.478
22/09/2020	1,94%	1,05	55,15	53,89	53,39	55,30	21M	3.035
21/09/2020	-0,73%	-0,40	54,10	53,50	52,99	54,76	24M	2.944
18/09/2020	-3,02%	-1,70	54,50	56,38	54,15	56,38	15M	2.001
17/09/2020	-0,90%	-0,51	56,20	56,72	55,53	56,72	12M	1.656
16/09/2020	-1,46%	-0,84	56,71	57,85	56,68	57,85	19M	1.663
15/09/2020	0,66%	0,38	57,55	57,40	56,65	58,15	16M	2.288
14/09/2020	2,55%	1,42	57,17	56,36	56,15	57,65	34M	3.789
11/09/2020	-2,12%	-1,21	55,75	57,02	55,17	58,15	41M	4.675
10/09/2020	-5,41%	-3,26	56,96	60,21	56,96	60,56	43M	4.616
09/09/2020	2,73%	1,60	60,22	59,07	58,70	60,83	36M	4.848
08/09/2020	-0,36%	-0,21	58,62	58,05	57,92	59,59	14M	1.692
04/09/2020	1,13%	0,66	58,83	58,63	57,03	59,50	24M	3.090
03/09/2020	-2,05%	-1,22	58,17	59,38	57,56	59,80	22M	2.714
02/09/2020	0,88%	0,52	59,39	59,30	58,63	59,85	22M	2.367
01/09/2020	4,90%	2,75	58,87	56,15	56,00	59,52	93M	5.129
31/08/2020	-1,65%	-0,94	56,12	57,06	55,97	57,82	36M	4.817
28/08/2020	4,12%	2,26	57,06	54,80	54,30	57,14	42M	5.055
27/08/2020	1,16%	0,63	54,80	54,18	53,92	55,76	25M	3.465
26/08/2020	0,31%	0,17	54,17	54,21	53,12	55,05	37M	4.120
25/08/2020	1,89%	1,00	54,00	53,70	52,89	54,78	51M	4.804
24/08/2020	-0,38%	-0,20	53,00	53,25	52,17	53,69	35M	4.117
21/08/2020	0,13%	0,07	53,20	53,14	52,51	54,20	74M	5.693
20/08/2020	-1,61%	-0,87	53,13	52,90	51,55	53,44	43M	4.990
19/08/2020	-3,81%	-2,14	54,00	56,14	53,32	57,00	48M	5.983
18/08/2020	6,18%	3,27	56,14	53,53	52,74	56,68	39M	5.364
17/08/2020	-4,74%	-2,63	52,87	55,00	51,35	55,40	64M	7.132
14/08/2020	0,00%	0,00	55,50	55,55	53,65	55,72	37M	4.499
13/08/2020	1,07%	0,59	55,50	55,17	54,45	56,65	27M	3.881
12/08/2020	-1,45%	-0,81	54,91	55,80	53,40	56,60	29M	4.505
11/08/2020	-	-	55,72	54,97	54,07	57,25	36M	4.759

Date,Open,High,Low,Close,Volume
26-Feb-21,72.38,73.52,70.62,71.32,58672241
25-Feb-21,74.31,74.62,72.16,72.60,36806661
24-Feb-21,75.62,76.48,71.91,74.56,77448553
23-Feb-21,77.48,78.00,75.16,75.33,36631117
22-Feb-21,75.16,78.41,74.17,77.28,74938213
19-Feb-21,75.44,77.20,75.44,77.00,21138403
18-Feb-21,76.01,77.63,75.27,75.50,27936109
17-Feb-21,76.19,76.79,75.15,76.01,24005111
12-Feb-21,74.69,76.00,73.57,76.00,26222459
11-Feb-21,74.61,75.85,73.88,74.53,25332296
10-Feb-21,75.33,75.33,73.10,74.00,52959495
09-Feb-21,74.52,75.56,73.76,75.05,55675732
08-Feb-21,74.16,76.24,73.26,74.56,33271501
05-Feb-21,74.98,76.10,74.00,74.00,87522433
04-Feb-21,73.20,75.00,71.88,74.51,39654623
03-Feb-21,72.95,73.25,72.17,72.50,78359522
02-Feb-21,72.36,73.98,71.51,72.50,51731681
01-Feb-21,71.70,72.85,70.15,71.90,66543829
29-Jan-21,72.99,73.61,69.49,70.57,61301283
28-Jan-21,71.21,72.80,70.85,72.59,47615276
27-Jan-21,68.96,72.05,68.00,71.03,95058811
26-Jan-21,69.45,70.53,69.01,69.01,20470942
22-Jan-21,69.15,70.64,68.25,69.48,57402139
21-Jan-21,69.93,70.70,68.69,70.00,43358188
20-Jan-21,70.24,70.84,68.52,70.00,52287205
19-Jan-21,69.10,71.14,68.29,70.25,66439643
18-Jan-21,67.61,69.09,67.50,68.71,32350208
15-Jan-21,66.19,67.86,64.80,67.41,40358020
14-Jan-21,64.15,67.00,63.92,66.21,42460891
13-Jan-21,63.71,64.66,63.15,63.80,21648871
12-Jan-21,63.47,63.98,62.44,63.81,23560302
11-Jan-21,63.63,63.78,62.30,63.10,29445620
08-Jan-21,63.05,64.77,62.67,64.10,42004469
07-Jan-21,63.07,63.79,62.11,62.92,60488947
06-Jan-21,66.91,66.98,62.78,62.78,49566375
05-Jan-21,67.22,67.59,66.30,66.96,20676539
04-Jan-21,68.18,69.00,66.98,68.00,22485147
30-Dec-20,68.34,68.53,67.27,68.18,44810160
29-Dec-20,68.71,68.82,66.80,68.14,50151217
28-Dec-20,67.71,68.68,66.40,68.60,29720687
23-Dec-20,67.21,68.44,66.42,67.46,44362678
22-Dec-20,69.00,69.00,67.10,67.90,30888727
21-Dec-20,68.11,69.20,65.87,67.96,57937863
18-Dec-20,69.54,70.45,68.27,68.44,56968367
17-Dec-20,71.08,71.20,69.54,70.22,21316547
16-Dec-20,70.42,71.04,69.32,70.84,34638445
15-Dec-20,70.20,70.76,69.78,70.42,22164557
14-Dec-20,70.04,71.90,69.69,70.18,31900895
11-Dec-20,70.00,70.17,68.78,69.61,22677349
10-Dec-20,70.15,70.59,68.65,69.60,21091309
09-Dec-20,70.14,70.99,69.26,69.95,14246846
08-Dec-20,69.41,71.00,69.40,70.14,17693457
07-Dec-20,70.86,71.06,69.60,70.19,28277495
04-Dec-20,69.84,70.90,68.91,70.90,12046924
03-Dec-20,70.85,71.20,69.41,69.41,23619028
02-Dec-20,69.00,70.94,68.80,70.85,26910464
01-Dec-20,69.52,70.42,68.01,69.16,53870112
30-Nov-20,70.92,73.24,68.87,69.45,65405154
27-Nov-20,71.20,72.49,70.31,71.00,18825923
26-Nov-20,71.52,71.98,70.93,71.20,13887540
25-Nov-20,71.93,73.01,71.31,71.52,28651661
24-Nov-20,71.87,72.63,70.13,71.93,52724712
23-Nov-20,71.00,71.88,69.43,71.88,25391163
20-Nov-20,70.45,71.88,69.67,70.35,83652156
19-Nov-20,68.40,70.34,67.70,69.21,37465095
18-Nov-20,69.96,69.99,68.13,68.70,16386125
17-Nov-20,69.96,70.93,69.22,69.22,31410942
16-Nov-20,68.49,70.50,66.33,70.42,54758699
13-Nov-20,64.15,68.10,63.99,67.99,73090721
12-Nov-20,65.45,65.90,63.81,64.15,28651693
11-Nov-20,65.70,66.08,63.63,65.49,47637920
10-Nov-20,65.12,66.83,64.41,65.70,35272236
09-Nov-20,64.78,65.78,63.71,64.95,77919216
06-Nov-20,64.09,64.38,62.85,63.21,50809512
05-Nov-20,64.73,66.58,63.48,64.14,52723203
04-Nov-20,60.52,65.12,60.16,64.09,97203660
03-Nov-20,61.58,61.59,59.00,59.80,68552257
30-Oct-20,61.20,62.00,59.20,60.30,34565456
29-Oct-20,60.13,62.13,58.87,62.13,56136031
28-Oct-20,60.46,61.22,59.20,60.20,75820374
27-Oct-20,62.42,63.20,60.71,61.25,95617643
26-Oct-20,60.71,63.54,60.23,62.16,176174095
23-Oct-20,57.01,61.27,56.23,61.00,346152225
22-Oct-20,54.39,54.43,52.51,52.57,43233997
21-Oct-20,55.10,55.76,54.04,54.18,34219626
20-Oct-20,54.81,55.29,54.27,55.10,19867156
19-Oct-20,53.73,54.79,53.60,54.63,16224736
16-Oct-20,53.79,54.07,53.09,53.73,13487748
15-Oct-20,54.28,54.53,53.23,53.79,29193939
14-Oct-20,54.75,55.09,54.05,54.71,19152133
13-Oct-20,55.01,55.63,54.44,54.75,12929682
09-Oct-20,56.18,56.86,54.24,54.86,41053154
08-Oct-20,55.58,57.55,55.31,56.80,12781227
07-Oct-20,55.70,57.12,55.25,55.58,21703394
06-Oct-20,56.52,56.77,55.16,55.37,21512533
05-Oct-20,55.00,56.34,54.43,56.29,23308961
02-Oct-20,54.73,56.00,54.65,54.93,27974344
01-Oct-20,54.06,55.61,53.95,55.43,18278469
30-Sep-20,53.37,54.34,52.57,54.34,22657281
29-Sep-20,53.00,54.30,52.80,53.35,18462373
28-Sep-20,55.00,55.68,52.35,52.90,26301388
25-Sep-20,53.70,55.29,53.22,54.54,25445675
24-Sep-20,53.68,54.69,53.20,53.90,24990540
23-Sep-20,55.00,55.34,53.30,53.65,9891721
22-Sep-20,53.89,55.30,53.39,55.15,21257314
21-Sep-20,53.50,54.76,52.99,54.10,24055474
18-Sep-20,56.38,56.38,54.15,54.50,15377900
17-Sep-20,56.72,56.72,55.53,56.20,12023052
16-Sep-20,57.85,57.85,56.68,56.71,19466421
15-Sep-20,57.40,58.15,56.65,57.55,16176383
14-Sep-20,56.36,57.65,56.15,57.17,34348814
11-Sep-20,57.02,58.15,55.17,55.75,40702714
10-Sep-20,60.21,60.56,56.96,56.96,42752027
09-Sep-20,59.07,60.83,58.70,60.22,36339452
08-Sep-20,58.05,59.59,57.92,58.62,13944511
04-Sep-20,58.63,59.50,57.03,58.83,24159295
03-Sep-20,59.38,59.80,57.56,58.17,22302594
02-Sep-20,59.30,59.85,58.63,59.39,21539470
01-Sep-20,56.15,59.52,56.00,58.87,93349002
31-Aug-20,57.06,57.82,55.97,56.12,36277961
28-Aug-20,54.80,57.14,54.30,57.06,41670609
27-Aug-20,54.18,55.76,53.92,54.80,25385377
26-Aug-20,54.21,55.05,53.12,54.17,36510191
25-Aug-20,53.70,54.78,52.89,54.00,51194580
24-Aug-20,53.25,53.69,52.17,53.00,35251718
21-Aug-20,53.14,54.20,52.51,53.20,73692821
20-Aug-20,52.90,53.44,51.55,53.13,42759537
19-Aug-20,56.14,57.00,53.32,54.00,47635965
18-Aug-20,53.53,56.68,52.74,56.14,39208768
17-Aug-20,55.00,55.40,51.35,52.87,63602503
14-Aug-20,55.55,55.72,53.65,55.50,37224295
13-Aug-20,55.17,56.65,54.45,55.50,27102463
12-Aug-20,55.80,56.60,53.40,54.91,29177472
11-Aug-20,54.97,57.25,54.07,55.72,35812965

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ARZZ3

cotações, gráficos e mais...