Cotação atual, histórico e gráfico do papel: ARCT11

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 ARCT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-0,01%	-0,01	106,10	106,11	105,74	106,15	2M	816
20/01/2022	-0,04%	-0,04	106,11	106,27	105,50	106,27	2M	1.298
19/01/2022	0,00%	0,00	106,15	106,40	105,90	106,40	2M	2.071
18/01/2022	-0,14%	-0,15	106,15	106,50	105,95	106,50	919K	581
17/01/2022	-1,57%	-1,70	106,30	106,30	105,69	106,90	2M	2.897
14/01/2022	0,93%	1,00	108,00	107,48	107,14	108,00	3M	1.363
13/01/2022	-0,45%	-0,48	107,00	107,48	107,00	107,49	3M	2.161
12/01/2022	0,45%	0,48	107,48	106,98	106,57	107,94	2M	1.724
11/01/2022	0,00%	0,00	107,00	106,99	106,77	107,00	2M	2.293
10/01/2022	0,66%	0,70	107,00	106,03	106,03	107,00	2M	1.111
07/01/2022	-0,09%	-0,10	106,30	107,00	106,30	107,00	1M	1.260

06/01/2022	-0,56%	-0,60	106,40	106,99	106,00	106,99	694K	1.568
05/01/2022	0,00%	0,00	107,00	107,00	106,07	107,00	1M	648
04/01/2022	1,99%	2,09	107,00	105,45	104,94	108,00	810K	1.111
03/01/2022	-0,05%	-0,05	104,91	105,00	104,75	105,48	3M	1.781
30/12/2021	-0,04%	-0,04	104,96	104,99	104,61	105,00	2M	1.711
29/12/2021	0,00%	0,00	105,00	104,51	104,51	105,00	2M	781
28/12/2021	0,44%	0,46	105,00	104,60	104,54	105,00	1M	846
27/12/2021	-0,42%	-0,44	104,54	105,00	104,11	105,00	1M	3.073
23/12/2021	-0,02%	-0,02	104,98	104,50	103,98	105,00	916K	3.564
22/12/2021	0,00%	0,00	105,00	105,00	104,70	105,00	729K	509
21/12/2021	1,03%	1,07	105,00	104,55	104,50	105,00	545K	727
20/12/2021	-0,17%	-0,18	103,93	103,70	103,00	105,00	983K	1.175
17/12/2021	0,01%	0,01	104,11	104,10	104,10	105,00	610K	348
16/12/2021	0,48%	0,50	104,10	103,63	103,00	105,00	1M	1.751
15/12/2021	-1,33%	-1,40	103,60	104,99	102,87	105,00	608K	733
14/12/2021	2,44%	2,50	105,00	104,58	103,59	105,19	741K	562
13/12/2021	-1,09%	-1,13	102,50	101,60	101,56	104,70	502K	341
10/12/2021	0,61%	0,63	103,63	103,52	103,40	103,94	235K	423
09/12/2021	-1,43%	-1,49	103,00	104,70	101,79	104,70	571K	696
08/12/2021	2,90%	2,94	104,49	101,56	101,56	104,50	270K	425
07/12/2021	0,31%	0,31	101,55	100,81	100,81	102,45	903K	1.028
06/12/2021	0,42%	0,42	101,24	100,82	100,12	101,35	432K	336
03/12/2021	0,03%	0,03	100,82	100,79	100,07	101,30	2M	1.613
02/12/2021	0,30%	0,30	100,79	100,31	100,03	101,30	349K	961
01/12/2021	-0,06%	-0,06	100,49	100,55	100,00	100,96	1M	1.097
30/11/2021	0,45%	0,45	100,55	100,38	99,91	100,55	634K	336
29/11/2021	0,05%	0,05	100,10	99,40	99,40	100,45	329K	299
26/11/2021	0,12%	0,12	100,05	99,90	99,90	100,60	217K	422
25/11/2021	-0,49%	-0,49	99,93	100,00	99,49	100,00	299K	1.584
24/11/2021	0,82%	0,82	100,42	100,36	99,27	100,75	467K	460
23/11/2021	-0,59%	-0,59	99,60	100,45	99,11	100,83	476K	2.671
22/11/2021	-0,21%	-0,21	100,19	100,75	99,90	100,83	566K	1.571
19/11/2021	-0,07%	-0,07	100,40	100,30	99,90	100,93	572K	379
18/11/2021	0,00%	0,00	100,47	100,78	100,00	101,00	350K	350
17/11/2021	-1,40%	-1,43	100,47	101,50	100,20	101,50	363K	984
16/11/2021	0,89%	0,90	101,90	101,01	101,00	102,00	504K	432
12/11/2021	0,65%	0,65	101,00	101,56	99,03	101,56	1M	2.650
11/11/2021	-2,02%	-2,07	100,35	101,93	100,00	102,45	1M	3.783
10/11/2021	0,48%	0,49	102,42	102,20	100,04	102,50	590K	1.274
09/11/2021	0,33%	0,34	101,93	101,51	101,50	103,00	248K	255
08/11/2021	0,43%	0,43	101,59	101,20	100,70	102,50	547K	265
05/11/2021	0,06%	0,06	101,16	101,10	101,00	101,99	215K	621
04/11/2021	-1,53%	-1,57	101,10	102,67	101,02	102,67	338K	1.206
03/11/2021	0,68%	0,69	102,67	101,99	101,99	106,49	291K	257
01/11/2021	0,98%	0,99	101,98	101,00	100,80	101,98	413K	671
29/10/2021	0,20%	0,20	100,99	100,70	100,44	101,00	239K	203
28/10/2021	-0,01%	-0,01	100,79	100,05	100,05	100,79	187K	123
27/10/2021	0,35%	0,35	100,80	100,45	100,15	100,97	90K	103
26/10/2021	-0,05%	-0,05	100,45	100,50	100,21	100,97	331K	183
25/10/2021	-0,02%	-0,02	100,50	100,52	100,00	101,00	394K	291
22/10/2021	-0,16%	-0,16	100,52	106,96	100,07	106,96	569K	266
21/10/2021	-0,24%	-0,24	100,68	100,92	99,50	101,00	551K	355
20/10/2021	-0,07%	-0,07	100,92	100,99	100,48	101,39	330K	227
19/10/2021	0,00%	0,00	100,99	100,99	99,29	101,00	374K	285
18/10/2021	-0,79%	-0,80	100,99	100,99	99,90	101,35	435K	293
15/10/2021	1,29%	1,30	101,79	100,52	100,52	101,79	550K	471
14/10/2021	-0,50%	-0,50	100,49	100,99	100,00	101,00	354K	656
13/10/2021	0,49%	0,49	100,99	100,50	100,47	100,99	383K	244
11/10/2021	0,50%	0,50	100,50	99,43	99,42	100,52	319K	223
08/10/2021	1,19%	1,18	100,00	98,84	98,54	100,33	449K	1.756
07/10/2021	-0,33%	-0,33	98,82	99,63	98,03	100,90	246K	227
06/10/2021	-0,65%	-0,65	99,15	99,80	99,15	101,00	259K	267
05/10/2021	0,81%	0,80	99,80	99,41	98,90	100,73	237K	247
04/10/2021	-0,08%	-0,08	99,00	99,90	98,99	100,48	307K	185
01/10/2021	0,08%	0,08	99,08	99,99	98,53	100,80	302K	760
30/09/2021	-0,78%	-0,78	99,00	99,45	98,71	99,89	185K	304
29/09/2021	1,01%	1,00	99,78	98,78	98,50	99,88	253K	460
28/09/2021	0,01%	0,01	98,78	99,48	97,81	99,48	256K	200
27/09/2021	-0,19%	-0,19	98,77	99,48	97,80	99,49	349K	228
24/09/2021	0,64%	0,63	98,96	98,50	98,30	99,40	359K	292
23/09/2021	-0,17%	-0,17	98,33	97,80	96,62	98,40	541K	501
22/09/2021	0,00%	0,00	98,50	98,49	97,77	99,49	139K	229
21/09/2021	-0,52%	-0,51	98,50	98,99	98,20	99,90	564K	1.921
20/09/2021	-0,94%	-0,94	99,01	99,00	98,51	99,98	349K	272
17/09/2021	0,06%	0,06	99,95	100,97	99,60	101,43	224K	163
16/09/2021	-1,83%	-1,86	99,89	101,12	99,02	101,92	372K	359
15/09/2021	-0,25%	-0,25	101,75	100,13	100,13	101,75	131K	141
14/09/2021	1,49%	1,50	102,00	100,50	100,50	102,00	229K	1.048
13/09/2021	0,00%	0,00	100,50	100,50	100,01	100,98	189K	254
10/09/2021	1,32%	1,31	100,50	100,86	99,02	100,86	428K	758
09/09/2021	-0,66%	-0,66	99,19	100,33	99,10	101,75	683K	1.642
08/09/2021	-2,29%	-2,34	99,85	101,54	99,85	101,54	357K	570
06/09/2021	0,06%	0,06	102,19	102,94	100,40	102,94	225K	363
03/09/2021	1,95%	1,95	102,13	100,98	100,19	102,69	338K	695
02/09/2021	-1,60%	-1,63	100,18	101,93	100,11	102,96	354K	1.577
01/09/2021	0,70%	0,71	101,81	101,60	100,02	103,00	251K	237
31/08/2021	0,60%	0,60	101,10	101,39	100,52	102,00	137K	270
30/08/2021	-1,46%	-1,49	100,50	101,98	99,68	101,99	308K	883
27/08/2021	-0,73%	-0,75	101,99	102,73	101,05	102,73	117K	404
26/08/2021	1,28%	1,30	102,74	101,44	99,06	103,00	587K	1.780
25/08/2021	0,41%	0,41	101,44	101,95	99,90	101,95	253K	184
24/08/2021	0,89%	0,89	101,03	98,74	98,02	101,98	376K	295
23/08/2021	2,61%	2,55	100,14	99,48	97,61	101,71	328K	753
20/08/2021	1,66%	1,59	97,59	96,75	96,03	98,41	305K	572
19/08/2021	-1,57%	-1,53	96,00	97,40	95,37	102,00	715K	364
18/08/2021	-0,63%	-0,62	97,53	98,78	96,01	98,78	569K	469
17/08/2021	-1,36%	-1,35	98,15	100,10	98,02	100,75	348K	648
16/08/2021	-1,86%	-1,89	99,50	101,40	99,00	101,42	251K	199
13/08/2021	-0,94%	-0,96	101,39	102,40	99,26	103,98	696K	561
12/08/2021	-1,14%	-1,18	102,35	103,49	101,16	104,60	293K	346
11/08/2021	-0,35%	-0,36	103,53	103,90	103,00	104,50	367K	499
10/08/2021	-0,09%	-0,09	103,89	103,98	103,02	104,22	207K	908
09/08/2021	-0,29%	-0,30	103,98	104,17	103,00	104,60	244K	228
06/08/2021	-0,39%	-0,41	104,28	104,50	104,28	104,80	103K	113
05/08/2021	-0,09%	-0,09	104,69	104,82	104,00	105,20	168K	148
04/08/2021	-0,21%	-0,22	104,78	104,89	104,17	104,99	126K	154
03/08/2021	0,00%	0,00	105,00	105,96	104,13	105,96	353K	188
02/08/2021	1,35%	1,40	105,00	104,10	104,10	105,98	190K	143
30/07/2021	-2,17%	-2,30	103,60	105,99	103,00	107,90	664K	628
29/07/2021	0,47%	0,50	105,90	106,00	104,02	106,00	286K	740
28/07/2021	-0,09%	-0,10	105,40	104,66	104,66	106,20	390K	155
27/07/2021	1,59%	1,65	105,50	103,85	103,85	105,55	712K	361
26/07/2021	-0,42%	-0,44	103,85	104,30	103,20	104,30	353K	278
23/07/2021	-0,22%	-0,23	104,29	104,31	104,00	105,29	242K	246
22/07/2021	0,39%	0,41	104,52	105,29	104,11	105,29	150K	195
21/07/2021	-0,65%	-0,68	104,11	105,14	100,84	105,35	701K	593
20/07/2021	0,37%	0,39	104,79	105,44	103,64	105,52	313K	569
19/07/2021	-1,08%	-1,14	104,40	105,95	104,38	106,90	2M	4.441
16/07/2021	0,19%	0,20	105,54	104,43	103,01	106,90	536K	608
15/07/2021	-0,81%	-0,86	105,34	106,15	102,53	106,19	427K	337
14/07/2021	4,12%	4,20	106,20	102,89	102,06	107,13	823K	964
13/07/2021	1,65%	1,66	102,00	101,00	101,00	103,08	302K	742
12/07/2021	-	-	100,34	100,39	100,30	103,30	903K	1.041

Date,Open,High,Low,Close,Volume
21-Jan-22,106.11,106.15,105.74,106.10,1663655
20-Jan-22,106.27,106.27,105.50,106.11,2044396
19-Jan-22,106.40,106.40,105.90,106.15,1926126
18-Jan-22,106.50,106.50,105.95,106.15,918979
17-Jan-22,106.30,106.90,105.69,106.30,2245369
14-Jan-22,107.48,108.00,107.14,108.00,3128395
13-Jan-22,107.48,107.49,107.00,107.00,2551348
12-Jan-22,106.98,107.94,106.57,107.48,2460985
11-Jan-22,106.99,107.00,106.77,107.00,1751887
10-Jan-22,106.03,107.00,106.03,107.00,1532453
07-Jan-22,107.00,107.00,106.30,106.30,1037239
06-Jan-22,106.99,106.99,106.00,106.40,694368
05-Jan-22,107.00,107.00,106.07,107.00,1018060
04-Jan-22,105.45,108.00,104.94,107.00,810371
03-Jan-22,105.00,105.48,104.75,104.91,2766607
30-Dec-21,104.99,105.00,104.61,104.96,1729305
29-Dec-21,104.51,105.00,104.51,105.00,1628248
28-Dec-21,104.60,105.00,104.54,105.00,1075581
27-Dec-21,105.00,105.00,104.11,104.54,1220716
23-Dec-21,104.50,105.00,103.98,104.98,915653
22-Dec-21,105.00,105.00,104.70,105.00,728615
21-Dec-21,104.55,105.00,104.50,105.00,544892
20-Dec-21,103.70,105.00,103.00,103.93,982964
17-Dec-21,104.10,105.00,104.10,104.11,609802
16-Dec-21,103.63,105.00,103.00,104.10,1026214
15-Dec-21,104.99,105.00,102.87,103.60,607619
14-Dec-21,104.58,105.19,103.59,105.00,741402
13-Dec-21,101.60,104.70,101.56,102.50,501894
10-Dec-21,103.52,103.94,103.40,103.63,235040
09-Dec-21,104.70,104.70,101.79,103.00,570907
08-Dec-21,101.56,104.50,101.56,104.49,269787
07-Dec-21,100.81,102.45,100.81,101.55,903232
06-Dec-21,100.82,101.35,100.12,101.24,431854
03-Dec-21,100.79,101.30,100.07,100.82,1672257
02-Dec-21,100.31,101.30,100.03,100.79,349017
01-Dec-21,100.55,100.96,100.00,100.49,1054719
30-Nov-21,100.38,100.55,99.91,100.55,633866
29-Nov-21,99.40,100.45,99.40,100.10,329219
26-Nov-21,99.90,100.60,99.90,100.05,217078
25-Nov-21,100.00,100.00,99.49,99.93,298964
24-Nov-21,100.36,100.75,99.27,100.42,467289
23-Nov-21,100.45,100.83,99.11,99.60,475944
22-Nov-21,100.75,100.83,99.90,100.19,566162
19-Nov-21,100.30,100.93,99.90,100.40,572436
18-Nov-21,100.78,101.00,100.00,100.47,349794
17-Nov-21,101.50,101.50,100.20,100.47,362637
16-Nov-21,101.01,102.00,101.00,101.90,504123
12-Nov-21,101.56,101.56,99.03,101.00,1326584
11-Nov-21,101.93,102.45,100.00,100.35,1124068
10-Nov-21,102.20,102.50,100.04,102.42,589957
09-Nov-21,101.51,103.00,101.50,101.93,248363
08-Nov-21,101.20,102.50,100.70,101.59,546784
05-Nov-21,101.10,101.99,101.00,101.16,215250
04-Nov-21,102.67,102.67,101.02,101.10,338126
03-Nov-21,101.99,106.49,101.99,102.67,290651
01-Nov-21,101.00,101.98,100.80,101.98,413401
29-Oct-21,100.70,101.00,100.44,100.99,238672
28-Oct-21,100.05,100.79,100.05,100.79,187431
27-Oct-21,100.45,100.97,100.15,100.80,89808
26-Oct-21,100.50,100.97,100.21,100.45,330577
25-Oct-21,100.52,101.00,100.00,100.50,393765
22-Oct-21,106.96,106.96,100.07,100.52,568791
21-Oct-21,100.92,101.00,99.50,100.68,550879
20-Oct-21,100.99,101.39,100.48,100.92,329560
19-Oct-21,100.99,101.00,99.29,100.99,373779
18-Oct-21,100.99,101.35,99.90,100.99,435214
15-Oct-21,100.52,101.79,100.52,101.79,549938
14-Oct-21,100.99,101.00,100.00,100.49,353740
13-Oct-21,100.50,100.99,100.47,100.99,382750
11-Oct-21,99.43,100.52,99.42,100.50,318740
08-Oct-21,98.84,100.33,98.54,100.00,448862
07-Oct-21,99.63,100.90,98.03,98.82,246414
06-Oct-21,99.80,101.00,99.15,99.15,258908
05-Oct-21,99.41,100.73,98.90,99.80,236821
04-Oct-21,99.90,100.48,98.99,99.00,307320
01-Oct-21,99.99,100.80,98.53,99.08,301850
30-Sep-21,99.45,99.89,98.71,99.00,185312
29-Sep-21,98.78,99.88,98.50,99.78,253042
28-Sep-21,99.48,99.48,97.81,98.78,255941
27-Sep-21,99.48,99.49,97.80,98.77,348762
24-Sep-21,98.50,99.40,98.30,98.96,359369
23-Sep-21,97.80,98.40,96.62,98.33,541166
22-Sep-21,98.49,99.49,97.77,98.50,138779
21-Sep-21,98.99,99.90,98.20,98.50,563790
20-Sep-21,99.00,99.98,98.51,99.01,349276
17-Sep-21,100.97,101.43,99.60,99.95,224206
16-Sep-21,101.12,101.92,99.02,99.89,372330
15-Sep-21,100.13,101.75,100.13,101.75,130940
14-Sep-21,100.50,102.00,100.50,102.00,228907
13-Sep-21,100.50,100.98,100.01,100.50,189129
10-Sep-21,100.86,100.86,99.02,100.50,428281
09-Sep-21,100.33,101.75,99.10,99.19,682807
08-Sep-21,101.54,101.54,99.85,99.85,356633
06-Sep-21,102.94,102.94,100.40,102.19,224912
03-Sep-21,100.98,102.69,100.19,102.13,338236
02-Sep-21,101.93,102.96,100.11,100.18,354499
01-Sep-21,101.60,103.00,100.02,101.81,251230
31-Aug-21,101.39,102.00,100.52,101.10,136995
30-Aug-21,101.98,101.99,99.68,100.50,307751
27-Aug-21,102.73,102.73,101.05,101.99,116679
26-Aug-21,101.44,103.00,99.06,102.74,586902
25-Aug-21,101.95,101.95,99.90,101.44,253485
24-Aug-21,98.74,101.98,98.02,101.03,375691
23-Aug-21,99.48,101.71,97.61,100.14,328151
20-Aug-21,96.75,98.41,96.03,97.59,304928
19-Aug-21,97.40,102.00,95.37,96.00,714967
18-Aug-21,98.78,98.78,96.01,97.53,569309
17-Aug-21,100.10,100.75,98.02,98.15,348012
16-Aug-21,101.40,101.42,99.00,99.50,251003
13-Aug-21,102.40,103.98,99.26,101.39,695900
12-Aug-21,103.49,104.60,101.16,102.35,293181
11-Aug-21,103.90,104.50,103.00,103.53,366885
10-Aug-21,103.98,104.22,103.02,103.89,207248
09-Aug-21,104.17,104.60,103.00,103.98,243642
06-Aug-21,104.50,104.80,104.28,104.28,103497
05-Aug-21,104.82,105.20,104.00,104.69,167789
04-Aug-21,104.89,104.99,104.17,104.78,126163
03-Aug-21,105.96,105.96,104.13,105.00,353280
02-Aug-21,104.10,105.98,104.10,105.00,190488
30-Jul-21,105.99,107.90,103.00,103.60,663771
29-Jul-21,106.00,106.00,104.02,105.90,285955
28-Jul-21,104.66,106.20,104.66,105.40,389839
27-Jul-21,103.85,105.55,103.85,105.50,711863
26-Jul-21,104.30,104.30,103.20,103.85,353218
23-Jul-21,104.31,105.29,104.00,104.29,241924
22-Jul-21,105.29,105.29,104.11,104.52,149891
21-Jul-21,105.14,105.35,100.84,104.11,701462
20-Jul-21,105.44,105.52,103.64,104.79,313121
19-Jul-21,105.95,106.90,104.38,104.40,1511179
16-Jul-21,104.43,106.90,103.01,105.54,535710
15-Jul-21,106.15,106.19,102.53,105.34,427392
14-Jul-21,102.89,107.13,102.06,106.20,823147
13-Jul-21,101.00,103.08,101.00,102.00,302354
12-Jul-21,100.39,103.30,100.30,100.34,903246

*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: ARCT11

cotações, gráficos e mais...