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
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	-1,77%	-1,29	71,70	72,99	71,66	73,11	24M	1.915
06/04/2021	2,76%	1,96	72,99	70,97	70,68	73,59	48M	3.682
05/04/2021	1,60%	1,12	71,03	70,35	69,48	71,10	33M	3.294
01/04/2021	-0,63%	-0,44	69,91	69,19	67,32	70,92	84M	5.618
31/03/2021	-0,64%	-0,45	70,35	70,84	69,33	71,26	43M	3.958
30/03/2021	2,45%	1,69	70,80	68,65	68,45	70,84	22M	2.400
29/03/2021	-1,97%	-1,39	69,11	70,16	68,32	70,16	32M	2.987
26/03/2021	0,96%	0,67	70,50	69,98	69,47	71,20	29M	2.782
25/03/2021	1,09%	0,75	69,83	68,80	67,20	70,52	49M	3.824
24/03/2021	-5,92%	-4,35	69,08	73,52	68,62	73,52	68M	6.090
23/03/2021	1,52%	1,10	73,43	72,10	71,36	73,66	40M	2.793
22/03/2021	-0,69%	-0,50	72,33	72,21	71,65	73,77	25M	2.421
19/03/2021	-0,19%	-0,14	72,83	72,89	72,27	73,72	38M	1.280
18/03/2021	-2,00%	-1,49	72,97	74,42	72,17	74,42	11M	1.076
17/03/2021	1,53%	1,12	74,46	73,34	71,89	75,00	28M	2.935
16/03/2021	-0,31%	-0,23	73,34	74,46	72,11	74,46	19M	1.590
15/03/2021	0,79%	0,58	73,57	72,38	72,37	74,52	52M	4.035
12/03/2021	-1,32%	-0,98	72,99	74,00	72,09	74,19	29M	2.790
11/03/2021	2,22%	1,61	73,97	73,13	72,65	74,78	39M	2.641
10/03/2021	2,39%	1,69	72,36	71,78	70,78	73,70	47M	5.030
09/03/2021	-2,34%	-1,69	70,67	72,36	70,58	73,08	99M	7.089
08/03/2021	-7,81%	-6,13	72,36	78,12	71,74	78,23	92M	6.759
05/03/2021	7,52%	5,49	78,49	72,31	72,31	79,84	134M	10.393
04/03/2021	2,96%	2,10	73,00	70,71	70,71	74,54	68M	5.379
03/03/2021	-1,29%	-0,93	70,90	72,05	68,69	72,44	55M	5.209
02/03/2021	0,88%	0,63	71,83	70,48	68,45	72,14	36M	3.415
01/03/2021	-0,17%	-0,12	71,20	72,96	70,08	73,65	44M	4.678
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	-	-	66,21	64,15	63,92	67,00	42M	3.196

Date,Open,High,Low,Close,Volume
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
06-Apr-21,70.97,73.59,70.68,72.99,48442255
05-Apr-21,70.35,71.10,69.48,71.03,33051295
01-Apr-21,69.19,70.92,67.32,69.91,83999836
31-Mar-21,70.84,71.26,69.33,70.35,43389787
30-Mar-21,68.65,70.84,68.45,70.80,21698930
29-Mar-21,70.16,70.16,68.32,69.11,31626844
26-Mar-21,69.98,71.20,69.47,70.50,29092031
25-Mar-21,68.80,70.52,67.20,69.83,48756539
24-Mar-21,73.52,73.52,68.62,69.08,67926636
23-Mar-21,72.10,73.66,71.36,73.43,40168123
22-Mar-21,72.21,73.77,71.65,72.33,24942036
19-Mar-21,72.89,73.72,72.27,72.83,38118393
18-Mar-21,74.42,74.42,72.17,72.97,11327382
17-Mar-21,73.34,75.00,71.89,74.46,28043388
16-Mar-21,74.46,74.46,72.11,73.34,19079754
15-Mar-21,72.38,74.52,72.37,73.57,51955069
12-Mar-21,74.00,74.19,72.09,72.99,29017078
11-Mar-21,73.13,74.78,72.65,73.97,38910784
10-Mar-21,71.78,73.70,70.78,72.36,47270093
09-Mar-21,72.36,73.08,70.58,70.67,99008082
08-Mar-21,78.12,78.23,71.74,72.36,91558710
05-Mar-21,72.31,79.84,72.31,78.49,133742778
04-Mar-21,70.71,74.54,70.71,73.00,67500663
03-Mar-21,72.05,72.44,68.69,70.90,55223956
02-Mar-21,70.48,72.14,68.45,71.83,36394932
01-Mar-21,72.96,73.65,70.08,71.20,44301336
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ARZZ3

cotações, gráficos e mais...