papéis
login
mais

Cotação atual, histórico e gráfico do papel: ARCT11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/01/2021-1,91%-24,791.270,201.270,031.270,021.291,00113K20
22/01/20210,00%-0,011.294,991.294,991.270,511.294,9970K19
21/01/20210,00%0,001.295,001.294,991.272,121.295,00158K35
20/01/20214,77%59,001.295,001.288,001.250,111.295,00381K49
19/01/2021-4,78%-62,001.236,001.260,011.236,001.293,98368K70
18/01/20210,62%7,991.298,001.249,011.193,001.300,00889K67
15/01/20210,00%0,011.290,011.290,001.271,351.349,53454K130
14/01/20210,00%0,001.290,001.289,991.266,031.290,00171K21
13/01/20210,04%0,471.290,001.290,001.258,071.290,00876K41
12/01/2021-0,42%-5,471.289,531.294,991.250,001.295,00401K43
11/01/20210,00%0,001.295,001.294,991.286,001.295,00431K43
08/01/20210,39%5,001.295,001.295,001.290,111.299,99118K26
07/01/2021-0,62%-8,001.290,001.299,981.290,001.347,97357K38
06/01/2021-0,15%-1,961.298,001.284,361.284,361.299,9989K21
05/01/20210,00%-0,011.299,961.299,971.270,011.350,07393K49
04/01/20210,00%-0,031.299,971.299,991.295,001.300,00238K34
30/12/20200,00%0,001.300,001.299,991.290,001.300,00142K22
29/12/20200,00%0,011.300,001.299,971.261,051.300,00200K29
28/12/20200,77%9,991.299,991.290,001.260,011.299,99163K38
23/12/2020-0,77%-9,991.290,001.299,981.255,001.299,98806K110
22/12/20201,14%14,691.299,991.290,001.285,001.300,00114K28
21/12/2020-1,13%-14,701.285,301.284,991.284,001.299,99138K29
18/12/20200,00%0,001.300,001.299,991.285,071.300,0062K20
17/12/20200,00%0,001.300,001.299,991.295,001.300,00308K25
16/12/20204,00%50,001.300,001.300,001.289,991.300,0048K15
15/12/2020-3,77%-49,011.250,001.294,961.250,001.300,00166K32
14/12/2020-3,77%-50,961.299,011.300,001.299,001.300,00144K16
11/12/20205,47%69,971.349,971.280,001.245,421.349,97219K25
10/12/20200,00%0,021.280,001.298,991.279,991.298,9951K12
09/12/2020-1,54%-20,021.279,981.290,021.279,981.336,96361K40
08/12/20200,00%0,001.300,001.302,001.191,141.302,0032K18
07/12/2020-3,70%-49,991.300,001.300,031.280,001.300,03140K22
04/12/20203,85%49,991.349,991.346,001.281,071.349,99120K26
03/12/20200,00%0,001.300,001.300,001.299,981.319,0048K13
02/12/20200,48%6,151.300,001.295,001.295,001.379,97174K43
01/12/20208,27%98,851.293,851.209,351.209,351.298,9877K23
30/11/2020-2,45%-30,011.195,001.225,011.180,581.250,0032K16
27/11/20204,61%54,011.225,011.172,011.172,011.229,99164K29
26/11/20200,34%3,951.171,001.199,981.171,001.215,00340K25
25/11/2020-1,51%-17,951.167,051.179,991.161,021.197,9833K14
24/11/20202,50%28,911.185,001.156,091.125,501.199,95142K44
23/11/20202,76%31,091.156,091.120,001.106,241.194,96328K48
20/11/20200,09%1,001.125,001.124,001.124,001.130,0022K8
19/11/20200,36%4,001.124,001.111,171.099,001.124,0050K18
18/11/2020-1,58%-17,971.120,001.134,991.111,001.137,5065K14
17/11/2020-0,18%-2,011.137,971.138,991.100,011.138,9983K20
16/11/20201,60%17,981.139,981.055,101.055,101.139,9866K16
13/11/20202,94%32,001.122,001.089,991.058,111.122,0040K15
12/11/20206,86%69,981.090,001.050,001.032,001.100,001M271
11/11/2020-9,01%-101,011.020,021.124,021.018,001.156,99564K99
10/11/20201,82%20,031.121,031.101,011.101,011.150,00153K28
09/11/2020-0,90%-10,001.101,001.110,991.085,001.120,00142K32
06/11/20200,00%0,001.111,001.110,991.081,011.111,0023K11
05/11/20205,01%53,001.111,001.058,591.056,161.111,0062K27
04/11/2020-0,66%-7,001.058,001.065,001.033,071.100,00137K35
03/11/20203,70%37,961.065,001.105,381.050,011.105,3838K14
30/10/2020-5,78%-62,961.027,041.058,021.001,001.090,00175K49
29/10/20207,92%80,001.090,001.035,001.021,001.090,00101K30
28/10/2020-9,09%-101,001.010,001.097,141.002,011.097,14641K128
27/10/20201,00%11,011.111,001.099,991.055,001.111,00111K31
26/10/2020-1,78%-19,941.099,991.120,001.050,001.120,00338K62
23/10/2020-1,76%-20,071.119,931.140,001.090,001.140,00119K32
22/10/20200,00%0,001.140,001.130,001.111,541.140,00198K39
21/10/20200,00%0,001.140,001.130,071.130,071.140,00137K36
20/10/20200,00%0,001.140,001.139,991.139,891.140,0081K23
19/10/2020-0,70%-8,001.140,001.135,241.135,231.147,6379K28
16/10/20200,17%1,981.148,001.135,191.134,991.149,9657K20
15/10/2020-0,35%-3,981.146,021.149,991.146,021.150,0093K28
14/10/20200,00%0,001.150,001.149,991.140,011.150,0086K21
13/10/20200,00%0,011.150,001.150,001.131,001.229,49555K59
09/10/20200,00%-0,011.149,991.150,001.130,031.150,00334K39
08/10/20200,00%0,001.150,001.149,991.120,051.150,0055K13
07/10/20201,77%20,001.150,001.150,001.120,041.150,0037K12
06/10/20200,00%-0,011.130,001.149,991.130,001.150,0076K19
05/10/2020-8,07%-99,241.130,011.229,241.130,011.234,99399K42
02/10/20200,00%0,001.229,251.200,011.200,001.229,2528K13
01/10/20201,61%19,451.229,251.231,991.200,011.237,9931K11
30/09/20200,73%8,801.209,801.201,001.200,001.209,8037K12
29/09/20200,59%7,001.201,001.190,001.170,001.201,00166K26
28/09/20200,00%0,001.194,001.195,001.166,021.198,99100K19
25/09/20208,84%97,001.194,001.100,001.100,001.194,0071K21
24/09/2020-0,18%-2,001.097,001.099,001.055,001.150,0087K24
23/09/20202,71%29,001.099,001.078,001.078,001.099,0063K16
22/09/20200,47%5,001.070,001.068,871.063,011.079,0054K23
21/09/20200,66%7,001.065,001.058,001.021,021.065,0038K13
18/09/2020-1,21%-13,001.058,001.058,001.058,001.064,9513K8
17/09/20202,00%21,001.071,001.059,981.000,001.071,00419K54
16/09/2020-1,87%-19,971.050,001.069,001.050,001.069,0099K16
15/09/20200,75%7,971.069,971.041,301.041,301.069,97116K16
14/09/20202,01%20,961.062,001.069,991.062,001.069,994K4
11/09/2020-3,16%-33,961.041,041.046,011.040,001.046,0148K12
10/09/2020-0,45%-4,901.075,001.044,391.044,391.079,9962K7
09/09/2020-0,01%-0,091.079,901.079,991.079,901.079,993K3
08/09/20200,00%0,021.079,991.075,001.065,001.080,0079K14
04/09/20200,00%0,001.079,971.079,961.079,961.079,9713K3
03/09/20200,00%-0,011.079,971.040,001.039,001.079,9746K10
02/09/2020-0,92%-10,021.079,981.027,011.027,011.080,007K5
01/09/20206,76%68,991.090,001.025,001.025,001.100,0047K10
31/08/20200,10%1,011.021,011.041,001.021,011.041,0012K6
28/08/2020-0,10%-1,001.020,001.021,001.020,001.022,0056K8
27/08/20200,00%0,001.021,001.021,001.021,001.022,029K5
26/08/2020-1,91%-19,911.021,001.020,011.020,011.039,995K5
25/08/20203,06%30,891.040,911.012,011.012,011.040,912K2
24/08/2020-2,97%-30,951.010,021.029,991.010,021.041,0047K17
21/08/20203,99%39,961.040,971.039,961.020,001.040,9751K15
20/08/20200,00%0,001.001,011.001,021.001,011.005,0012K7
19/08/2020-4,21%-43,951.001,011.005,011.000,001.043,7961K14
18/08/20204,55%45,461.044,961.045,421.014,991.045,426K5
17/08/2020-0,05%-0,50999,501.000,02999,501.000,0352K12
14/08/20200,00%0,001.000,001.000,001.000,001.040,0036K6
13/08/20200,00%0,011.000,001.000,001.000,001.001,00454K15
12/08/20201,01%9,98999,99999,99999,991.000,018K6
11/08/2020-1,00%-9,99990,011.000,00990,011.000,002K2
10/08/20200,00%0,001.000,001.000,001.000,001.000,0011K2
07/08/20200,00%0,001.000,00992,00992,001.049,9627K7
06/08/20200,00%0,001.000,00990,00990,001.000,0019K6
05/08/20200,00%0,001.000,00999,01999,011.000,005K2
04/08/20200,10%0,991.000,00999,01999,011.000,002K2
31/07/2020-0,10%-0,99999,011.000,00999,011.000,0029K6
30/07/20200,00%0,001.000,001.000,001.000,001.000,0187K20
29/07/20200,00%0,001.000,001.000,001.000,001.000,0011K4
28/07/20200,00%0,001.000,001.000,001.000,001.000,0010001
27/07/20200,00%0,001.000,001.000,001.000,001.000,0010001
24/07/20200,00%-0,011.000,001.039,991.000,001.050,0010K5
22/07/2020--1.000,011.002,001.000,001.025,00127K11


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar