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
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	-0,15%	-0,15	100,34	100,39	100,30	103,30	903K	1.041
08/07/2021	-0,08%	-0,08	100,49	101,70	99,00	101,70	271K	206
07/07/2021	0,68%	0,68	100,57	100,85	99,86	100,85	132K	184
06/07/2021	0,90%	0,89	99,89	100,20	98,60	101,47	272K	291
05/07/2021	-2,84%	-2,89	99,00	101,89	97,76	102,40	844K	1.040
02/07/2021	2,92%	2,89	101,89	99,00	99,00	101,89	608K	439
01/07/2021	-0,73%	-0,73	99,00	99,75	97,55	102,00	536K	377
30/06/2021	0,16%	0,16	99,73	101,00	98,26	101,21	661K	460
29/06/2021	1,88%	1,84	99,57	100,04	98,02	102,67	2M	1.580
28/06/2021	-3,24%	-3,27	97,73	101,00	97,03	104,00	2M	976
25/06/2021	-2,42%	-2,50	101,00	104,00	100,85	104,00	441K	264
24/06/2021	0,49%	0,50	103,50	103,07	102,50	104,00	704K	482
23/06/2021	1,07%	1,09	103,00	101,91	101,91	104,97	569K	562
22/06/2021	-2,35%	-2,45	101,91	104,36	101,75	104,36	944K	2.209
21/06/2021	-2,65%	-2,84	104,36	107,30	103,99	107,30	2M	743
18/06/2021	-0,28%	-0,30	107,20	107,93	106,08	107,93	674K	671
17/06/2021	1,04%	1,11	107,50	106,35	105,51	107,84	489K	1.565
16/06/2021	-2,26%	-2,46	106,39	107,00	100,53	107,05	1M	1.387
15/06/2021	-0,37%	-0,40	108,85	109,25	108,60	109,25	673K	489
14/06/2021	0,00%	0,00	109,25	109,25	108,14	109,25	1M	669
11/06/2021	0,24%	0,26	109,25	108,99	108,50	109,25	985K	394
10/06/2021	-0,01%	-0,01	108,99	108,00	107,36	109,00	372K	238
09/06/2021	2,05%	2,19	109,00	107,98	106,00	109,25	1M	1.659
08/06/2021	-0,40%	-0,43	106,81	108,00	106,37	109,00	545K	482
07/06/2021	-0,69%	-0,75	107,24	107,98	106,02	108,94	1M	707
04/06/2021	-0,14%	-0,15	107,99	108,57	107,50	109,25	378K	420
02/06/2021	1,27%	1,36	108,14	107,00	106,78	108,50	190K	212
01/06/2021	-2,03%	-2,21	106,78	109,00	106,75	109,00	986K	2.315
31/05/2021	1,64%	1,76	108,99	107,23	107,23	109,00	461K	191
28/05/2021	0,21%	0,23	107,23	107,00	106,20	107,25	1M	1.027
27/05/2021	-1,29%	-1,40	107,00	108,01	106,30	108,90	1.000K	572
26/05/2021	-1,32%	-1,45	108,40	109,87	107,76	109,87	515K	337
25/05/2021	-0,27%	-0,30	109,85	110,15	109,00	110,15	369K	283
24/05/2021	0,14%	0,15	110,15	110,00	109,00	110,50	587K	402
21/05/2021	0,90%	0,98	110,00	110,98	109,26	111,00	373K	478
20/05/2021	-4,79%	-5,48	109,02	114,48	109,00	114,48	1M	690
19/05/2021	-6,07%	-7,40	114,50	121,90	110,00	121,90	2M	468
18/05/2021	3,44%	4,05	121,90	117,85	117,85	121,90	596K	272
17/05/2021	-3,40%	-4,15	117,85	119,95	116,12	119,99	706K	528
14/05/2021	0,00%	0,00	122,00	122,00	119,56	122,00	2M	324
13/05/2021	0,00%	0,00	122,00	122,00	118,90	122,00	620K	411
12/05/2021	2,95%	3,50	122,00	119,00	119,00	122,00	539K	890
11/05/2021	-1,25%	-1,50	118,50	120,00	118,50	120,00	1M	390
10/05/2021	2,21%	2,60	120,00	117,99	117,00	124,00	1M	733
07/05/2021	0,54%	0,63	117,40	117,47	116,27	117,98	431K	646
06/05/2021	0,58%	0,67	116,77	117,47	116,12	117,47	352K	251
05/05/2021	0,96%	1,10	116,10	116,59	115,14	117,50	584K	377
04/05/2021	-2,53%	-2,99	115,00	117,00	115,00	117,00	763K	567
03/05/2021	1,72%	2,00	117,99	116,00	115,99	119,45	523K	989
30/04/2021	0,05%	0,06	115,99	115,93	115,00	116,00	431K	1.173
29/04/2021	-0,03%	-0,04	115,93	115,98	114,60	116,00	562K	1.080
28/04/2021	0,00%	0,00	115,97	115,97	115,08	115,98	377K	1.402
27/04/2021	-0,03%	-0,03	115,97	116,00	115,01	116,00	409K	876
26/04/2021	0,00%	0,00	116,00	115,50	112,16	116,00	639K	369
23/04/2021	0,15%	0,17	116,00	115,95	115,03	116,00	390K	1.612
22/04/2021	1,16%	1,33	115,83	114,75	114,45	115,87	414K	2.669
20/04/2021	-0,41%	-0,47	114,50	114,97	113,95	115,14	536K	1.322
19/04/2021	-0,03%	-0,03	114,97	115,00	114,22	115,00	516K	300
16/04/2021	3,60%	4,00	115,00	111,14	111,14	115,97	1M	2.831
15/04/2021	-1,77%	-2,00	111,00	114,28	111,00	115,00	535K	349
14/04/2021	2,73%	3,00	113,00	110,01	109,97	115,43	1M	1.387
13/04/2021	0,96%	1,05	110,00	108,94	108,94	110,45	592K	1.150
12/04/2021	0,00%	0,00	108,95	108,60	108,60	108,95	553K	1.712
09/04/2021	-0,10%	-0,11	108,95	109,06	108,58	109,50	214K	500
08/04/2021	0,98%	1,06	109,06	108,00	108,00	109,96	202K	538
07/04/2021	-1,81%	-1,99	108,00	109,97	107,61	109,97	505K	1.790
06/04/2021	0,45%	0,49	109,99	109,99	109,01	110,44	313K	509
05/04/2021	0,46%	0,50	109,50	109,02	105,52	110,88	850K	531
01/04/2021	-0,73%	-0,80	109,00	110,15	108,66	111,85	314K	314
31/03/2021	0,14%	0,15	109,80	109,99	109,25	110,15	810K	295
30/03/2021	-1,22%	-1,35	109,65	111,89	107,00	111,89	521K	281
29/03/2021	-1,02%	-1,14	111,00	110,99	109,20	111,99	326K	216
26/03/2021	3,26%	3,54	112,14	109,00	108,65	112,14	724K	1.591
25/03/2021	-0,62%	-0,68	108,60	109,80	105,98	113,43	825K	512
24/03/2021	-2,85%	-3,21	109,28	112,49	107,15	112,49	708K	528
23/03/2021	-4,50%	-5,30	112,49	118,88	112,49	118,88	558K	451
22/03/2021	-0,84%	-1,00	117,79	118,84	114,10	122,00	529K	1.124
19/03/2021	-17,79%	-25,71	118,79	128,99	115,52	128,99	1M	1.034
18/03/2021	-1,03%	-1,50	144,50	145,99	143,51	150,00	3M	4.330
17/03/2021	0,14%	0,21	146,00	147,01	143,30	148,71	989K	1.030
16/03/2021	4,21%	5,89	145,79	139,99	139,99	152,00	1M	2.467
15/03/2021	-0,07%	-0,10	139,90	137,49	137,26	140,00	1M	494
12/03/2021	0,07%	0,10	140,00	139,99	136,50	140,00	3M	974
11/03/2021	-0,06%	-0,09	139,90	139,99	139,32	140,00	2M	778
10/03/2021	0,03%	0,04	139,99	139,99	139,00	140,00	2M	943
09/03/2021	-	-	139,95	139,95	138,24	140,00	2M	554

Date,Open,High,Low,Close,Volume
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
08-Jul-21,101.70,101.70,99.00,100.49,271271
07-Jul-21,100.85,100.85,99.86,100.57,132156
06-Jul-21,100.20,101.47,98.60,99.89,272302
05-Jul-21,101.89,102.40,97.76,99.00,843889
02-Jul-21,99.00,101.89,99.00,101.89,607953
01-Jul-21,99.75,102.00,97.55,99.00,536300
30-Jun-21,101.00,101.21,98.26,99.73,661026
29-Jun-21,100.04,102.67,98.02,99.57,2030335
28-Jun-21,101.00,104.00,97.03,97.73,1732786
25-Jun-21,104.00,104.00,100.85,101.00,441080
24-Jun-21,103.07,104.00,102.50,103.50,703825
23-Jun-21,101.91,104.97,101.91,103.00,568635
22-Jun-21,104.36,104.36,101.75,101.91,944019
21-Jun-21,107.30,107.30,103.99,104.36,2102233
18-Jun-21,107.93,107.93,106.08,107.20,674282
17-Jun-21,106.35,107.84,105.51,107.50,488501
16-Jun-21,107.00,107.05,100.53,106.39,1124365
15-Jun-21,109.25,109.25,108.60,108.85,672513
14-Jun-21,109.25,109.25,108.14,109.25,1080051
11-Jun-21,108.99,109.25,108.50,109.25,985057
10-Jun-21,108.00,109.00,107.36,108.99,371614
09-Jun-21,107.98,109.25,106.00,109.00,1274624
08-Jun-21,108.00,109.00,106.37,106.81,544900
07-Jun-21,107.98,108.94,106.02,107.24,1041852
04-Jun-21,108.57,109.25,107.50,107.99,377958
02-Jun-21,107.00,108.50,106.78,108.14,190001
01-Jun-21,109.00,109.00,106.75,106.78,986288
31-May-21,107.23,109.00,107.23,108.99,460943
28-May-21,107.00,107.25,106.20,107.23,1047164
27-May-21,108.01,108.90,106.30,107.00,999801
26-May-21,109.87,109.87,107.76,108.40,514569
25-May-21,110.15,110.15,109.00,109.85,369246
24-May-21,110.00,110.50,109.00,110.15,587310
21-May-21,110.98,111.00,109.26,110.00,372741
20-May-21,114.48,114.48,109.00,109.02,1297369
19-May-21,121.90,121.90,110.00,114.50,1816130
18-May-21,117.85,121.90,117.85,121.90,595669
17-May-21,119.95,119.99,116.12,117.85,705726
14-May-21,122.00,122.00,119.56,122.00,2203449
13-May-21,122.00,122.00,118.90,122.00,620398
12-May-21,119.00,122.00,119.00,122.00,539089
11-May-21,120.00,120.00,118.50,118.50,1407790
10-May-21,117.99,124.00,117.00,120.00,1378959
07-May-21,117.47,117.98,116.27,117.40,431282
06-May-21,117.47,117.47,116.12,116.77,352243
05-May-21,116.59,117.50,115.14,116.10,584155
04-May-21,117.00,117.00,115.00,115.00,762745
03-May-21,116.00,119.45,115.99,117.99,523354
30-Apr-21,115.93,116.00,115.00,115.99,431038
29-Apr-21,115.98,116.00,114.60,115.93,562199
28-Apr-21,115.97,115.98,115.08,115.97,376536
27-Apr-21,116.00,116.00,115.01,115.97,409224
26-Apr-21,115.50,116.00,112.16,116.00,638738
23-Apr-21,115.95,116.00,115.03,116.00,390020
22-Apr-21,114.75,115.87,114.45,115.83,413971
20-Apr-21,114.97,115.14,113.95,114.50,535928
19-Apr-21,115.00,115.00,114.22,114.97,516372
16-Apr-21,111.14,115.97,111.14,115.00,1347297
15-Apr-21,114.28,115.00,111.00,111.00,535200
14-Apr-21,110.01,115.43,109.97,113.00,1082242
13-Apr-21,108.94,110.45,108.94,110.00,591514
12-Apr-21,108.60,108.95,108.60,108.95,552546
09-Apr-21,109.06,109.50,108.58,108.95,213680
08-Apr-21,108.00,109.96,108.00,109.06,201639
07-Apr-21,109.97,109.97,107.61,108.00,504520
06-Apr-21,109.99,110.44,109.01,109.99,312772
05-Apr-21,109.02,110.88,105.52,109.50,850099
01-Apr-21,110.15,111.85,108.66,109.00,314215
31-Mar-21,109.99,110.15,109.25,109.80,810432
30-Mar-21,111.89,111.89,107.00,109.65,521222
29-Mar-21,110.99,111.99,109.20,111.00,325817
26-Mar-21,109.00,112.14,108.65,112.14,724415
25-Mar-21,109.80,113.43,105.98,108.60,824695
24-Mar-21,112.49,112.49,107.15,109.28,707836
23-Mar-21,118.88,118.88,112.49,112.49,558229
22-Mar-21,118.84,122.00,114.10,117.79,528732
19-Mar-21,128.99,128.99,115.52,118.79,1126532
18-Mar-21,145.99,150.00,143.51,144.50,3464132
17-Mar-21,147.01,148.71,143.30,146.00,988653
16-Mar-21,139.99,152.00,139.99,145.79,1152111
15-Mar-21,137.49,140.00,137.26,139.90,1422452
12-Mar-21,139.99,140.00,136.50,140.00,3280676
11-Mar-21,139.99,140.00,139.32,139.90,1547844
10-Mar-21,139.99,140.00,139.00,139.99,2036793
09-Mar-21,139.95,140.00,138.24,139.95,1607410

*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...