Cotação atual, histórico e gráfico do papel: ARGE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/11/2025 | -1,42% | -0,18 | 12,54 | 12,78 | 12,52 | 13,02 | 238K | 48 |
| 27/11/2025 | 2,66% | 0,33 | 12,72 | 12,39 | 12,39 | 12,96 | 126K | 48 |
| 26/11/2025 | 3,34% | 0,40 | 12,39 | 11,99 | 11,90 | 12,56 | 177K | 1.365 |
| 25/11/2025 | 1,78% | 0,21 | 11,99 | 11,98 | 11,60 | 12,17 | 272K | 49 |
| 24/11/2025 | -0,76% | -0,09 | 11,78 | 11,99 | 11,52 | 12,38 | 342K | 62 |
| 21/11/2025 | -4,51% | -0,56 | 11,87 | 12,56 | 11,76 | 12,56 | 659K | 108 |
| 19/11/2025 | -0,08% | -0,01 | 12,43 | 12,57 | 12,26 | 12,69 | 39K | 82 |
|
|
| 18/11/2025 | -0,48% | -0,06 | 12,44 | 12,61 | 12,15 | 12,81 | 114K | 60 |
| 17/11/2025 | -0,87% | -0,11 | 12,50 | 12,74 | 12,43 | 12,83 | 310K | 1.387 |
| 14/11/2025 | 1,37% | 0,17 | 12,61 | 12,21 | 12,21 | 12,88 | 162K | 833 |
| 13/11/2025 | -2,28% | -0,29 | 12,44 | 12,77 | 12,18 | 12,80 | 3M | 1.455 |
| 12/11/2025 | 1,68% | 0,21 | 12,73 | 12,33 | 12,33 | 12,88 | 104K | 43 |
| 11/11/2025 | -0,71% | -0,09 | 12,52 | 12,61 | 12,38 | 12,63 | 68K | 50 |
| 10/11/2025 | 0,64% | 0,08 | 12,61 | 12,58 | 12,08 | 12,89 | 945K | 357 |
| 07/11/2025 | -1,49% | -0,19 | 12,53 | 12,78 | 12,25 | 12,78 | 390K | 2.762 |
| 06/11/2025 | -2,68% | -0,35 | 12,72 | 13,14 | 12,57 | 13,16 | 2M | 76 |
| 05/11/2025 | -0,08% | -0,01 | 13,07 | 12,50 | 12,50 | 13,43 | 562K | 4.441 |
| 04/11/2025 | -1,43% | -0,19 | 13,08 | 13,27 | 12,76 | 13,59 | 489K | 212 |
| 03/11/2025 | 1,84% | 0,24 | 13,27 | 13,17 | 12,95 | 13,74 | 2M | 517 |
| 31/10/2025 | 7,15% | 0,87 | 13,03 | 12,29 | 12,29 | 13,50 | 831K | 1.042 |
| 30/10/2025 | -1,46% | -0,18 | 12,16 | 12,50 | 11,99 | 12,59 | 1M | 1.433 |
| 29/10/2025 | 3,35% | 0,40 | 12,34 | 12,28 | 12,06 | 12,63 | 2M | 360 |
| 28/10/2025 | 2,75% | 0,32 | 11,94 | 11,76 | 11,39 | 12,23 | 758K | 2.479 |
| 27/10/2025 | 28,54% | 2,58 | 11,62 | 10,75 | 10,70 | 11,80 | 3M | 2.196 |
| 24/10/2025 | 0,00% | 0,00 | 9,04 | 9,05 | 8,98 | 9,21 | 41K | 26 |
| 23/10/2025 | 5,24% | 0,45 | 9,04 | 8,68 | 8,42 | 9,12 | 64K | 51 |
| 22/10/2025 | 1,30% | 0,11 | 8,59 | 8,63 | 8,42 | 8,63 | 30K | 20 |
| 21/10/2025 | -0,70% | -0,06 | 8,48 | 8,73 | 8,48 | 8,81 | 36K | 27 |
| 20/10/2025 | -2,51% | -0,22 | 8,54 | 8,85 | 8,50 | 8,85 | 45K | 40 |
| 17/10/2025 | -1,57% | -0,14 | 8,76 | 8,75 | 8,75 | 9,01 | 6K | 19 |
| 16/10/2025 | -1,33% | -0,12 | 8,90 | 9,00 | 8,81 | 9,04 | 64K | 31 |
| 15/10/2025 | 2,73% | 0,24 | 9,02 | 8,91 | 8,70 | 9,21 | 210K | 40 |
| 14/10/2025 | -4,98% | -0,46 | 8,78 | 9,31 | 8,78 | 9,43 | 136K | 224 |
| 13/10/2025 | 4,76% | 0,42 | 9,24 | 8,82 | 8,65 | 9,32 | 224K | 46 |
| 10/10/2025 | -0,56% | -0,05 | 8,82 | 8,87 | 8,67 | 9,00 | 59K | 252 |
| 09/10/2025 | 10,87% | 0,87 | 8,87 | 8,00 | 7,90 | 8,87 | 198K | 141 |
| 08/10/2025 | 2,30% | 0,18 | 8,00 | 7,85 | 7,79 | 8,00 | 17K | 21 |
| 07/10/2025 | -1,39% | -0,11 | 7,82 | 7,77 | 7,67 | 8,07 | 56K | 30 |
| 06/10/2025 | -0,25% | -0,02 | 7,93 | 8,03 | 7,79 | 8,12 | 12K | 21 |
| 03/10/2025 | 1,40% | 0,11 | 7,95 | 7,71 | 7,71 | 8,00 | 46K | 28 |
| 02/10/2025 | 2,75% | 0,21 | 7,84 | 7,92 | 7,55 | 7,92 | 17K | 35 |
| 01/10/2025 | -2,30% | -0,18 | 7,63 | 8,14 | 7,62 | 8,14 | 55K | 38 |
| 30/09/2025 | -3,10% | -0,25 | 7,81 | 8,56 | 7,77 | 8,56 | 106K | 690 |
| 29/09/2025 | -1,71% | -0,14 | 8,06 | 8,62 | 8,04 | 8,70 | 241K | 54 |
| 26/09/2025 | -3,07% | -0,26 | 8,20 | 8,59 | 8,20 | 8,71 | 323K | 2.026 |
| 25/09/2025 | -3,31% | -0,29 | 8,46 | 8,76 | 8,41 | 8,79 | 320K | 31 |
| 24/09/2025 | 2,82% | 0,24 | 8,75 | 8,51 | 8,51 | 9,09 | 605K | 59 |
| 23/09/2025 | -0,47% | -0,04 | 8,51 | 8,72 | 8,43 | 8,80 | 4M | 1.557 |
| 22/09/2025 | 12,65% | 0,96 | 8,55 | 7,63 | 7,63 | 8,60 | 141K | 80 |
| 19/09/2025 | -0,91% | -0,07 | 7,59 | 7,60 | 7,43 | 7,73 | 62K | 45 |
| 18/09/2025 | -5,78% | -0,47 | 7,66 | 8,20 | 7,61 | 8,32 | 194K | 80 |
| 17/09/2025 | -1,69% | -0,14 | 8,13 | 8,27 | 8,13 | 8,35 | 13K | 21 |
| 16/09/2025 | 2,35% | 0,19 | 8,27 | 8,45 | 8,14 | 8,45 | 118K | 36 |
| 15/09/2025 | -1,46% | -0,12 | 8,08 | 8,20 | 8,08 | 8,35 | 95K | 64 |
| 12/09/2025 | -4,76% | -0,41 | 8,20 | 8,86 | 8,16 | 8,86 | 198K | 95 |
| 11/09/2025 | -1,26% | -0,11 | 8,61 | 8,88 | 8,60 | 8,88 | 46K | 24 |
| 10/09/2025 | 4,56% | 0,38 | 8,72 | 8,44 | 8,44 | 8,79 | 468K | 3.180 |
| 09/09/2025 | 0,24% | 0,02 | 8,34 | 8,45 | 8,32 | 8,64 | 185K | 59 |
| 08/09/2025 | -15,53% | -1,53 | 8,32 | 9,06 | 8,32 | 9,31 | 557K | 164 |
| 05/09/2025 | -0,10% | -0,01 | 9,85 | 9,96 | 9,62 | 9,96 | 28K | 24 |
| 04/09/2025 | 2,60% | 0,25 | 9,86 | 9,71 | 9,00 | 9,90 | 155K | 57 |
| 03/09/2025 | -1,84% | -0,18 | 9,61 | 9,93 | 9,61 | 9,93 | 101K | 36 |
| 02/09/2025 | -0,41% | -0,04 | 9,79 | 10,97 | 9,45 | 10,97 | 303K | 295 |
| 01/09/2025 | 0,20% | 0,02 | 9,83 | 10,18 | 9,83 | 11,00 | 47K | 89 |
| 29/08/2025 | -1,70% | -0,17 | 9,81 | 10,18 | 9,71 | 10,18 | 166K | 107 |
| 28/08/2025 | 2,89% | 0,28 | 9,98 | 10,10 | 9,93 | 10,48 | 135K | 62 |
| 27/08/2025 | - | - | 9,70 | 10,00 | 9,70 | 10,00 | 69K | 31 |
Date,Open,High,Low,Close,Volume
28-Nov-25,12.78,13.02,12.52,12.54,238021
27-Nov-25,12.39,12.96,12.39,12.72,125820
26-Nov-25,11.99,12.56,11.90,12.39,177274
25-Nov-25,11.98,12.17,11.60,11.99,272368
24-Nov-25,11.99,12.38,11.52,11.78,341709
21-Nov-25,12.56,12.56,11.76,11.87,659488
19-Nov-25,12.57,12.69,12.26,12.43,38691
18-Nov-25,12.61,12.81,12.15,12.44,113847
17-Nov-25,12.74,12.83,12.43,12.50,310118
14-Nov-25,12.21,12.88,12.21,12.61,162321
13-Nov-25,12.77,12.80,12.18,12.44,2892704
12-Nov-25,12.33,12.88,12.33,12.73,103971
11-Nov-25,12.61,12.63,12.38,12.52,68386
10-Nov-25,12.58,12.89,12.08,12.61,944732
07-Nov-25,12.78,12.78,12.25,12.53,389570
06-Nov-25,13.14,13.16,12.57,12.72,2018650
05-Nov-25,12.50,13.43,12.50,13.07,561590
04-Nov-25,13.27,13.59,12.76,13.08,488517
03-Nov-25,13.17,13.74,12.95,13.27,1647046
31-Oct-25,12.29,13.50,12.29,13.03,831080
30-Oct-25,12.50,12.59,11.99,12.16,1411091
29-Oct-25,12.28,12.63,12.06,12.34,1804634
28-Oct-25,11.76,12.23,11.39,11.94,757659
27-Oct-25,10.75,11.80,10.70,11.62,3323729
24-Oct-25,9.05,9.21,8.98,9.04,41237
23-Oct-25,8.68,9.12,8.42,9.04,64168
22-Oct-25,8.63,8.63,8.42,8.59,30217
21-Oct-25,8.73,8.81,8.48,8.48,36255
20-Oct-25,8.85,8.85,8.50,8.54,44630
17-Oct-25,8.75,9.01,8.75,8.76,6216
16-Oct-25,9.00,9.04,8.81,8.90,64183
15-Oct-25,8.91,9.21,8.70,9.02,210180
14-Oct-25,9.31,9.43,8.78,8.78,136035
13-Oct-25,8.82,9.32,8.65,9.24,223923
10-Oct-25,8.87,9.00,8.67,8.82,59321
09-Oct-25,8.00,8.87,7.90,8.87,198387
08-Oct-25,7.85,8.00,7.79,8.00,16900
07-Oct-25,7.77,8.07,7.67,7.82,55602
06-Oct-25,8.03,8.12,7.79,7.93,12269
03-Oct-25,7.71,8.00,7.71,7.95,46136
02-Oct-25,7.92,7.92,7.55,7.84,16759
01-Oct-25,8.14,8.14,7.62,7.63,55284
30-Sep-25,8.56,8.56,7.77,7.81,106163
29-Sep-25,8.62,8.70,8.04,8.06,241369
26-Sep-25,8.59,8.71,8.20,8.20,322697
25-Sep-25,8.76,8.79,8.41,8.46,319506
24-Sep-25,8.51,9.09,8.51,8.75,605314
23-Sep-25,8.72,8.80,8.43,8.51,4352476
22-Sep-25,7.63,8.60,7.63,8.55,140691
19-Sep-25,7.60,7.73,7.43,7.59,61700
18-Sep-25,8.20,8.32,7.61,7.66,193798
17-Sep-25,8.27,8.35,8.13,8.13,12729
16-Sep-25,8.45,8.45,8.14,8.27,117985
15-Sep-25,8.20,8.35,8.08,8.08,94764
12-Sep-25,8.86,8.86,8.16,8.20,198449
11-Sep-25,8.88,8.88,8.60,8.61,45586
10-Sep-25,8.44,8.79,8.44,8.72,467849
09-Sep-25,8.45,8.64,8.32,8.34,185484
08-Sep-25,9.06,9.31,8.32,8.32,556512
05-Sep-25,9.96,9.96,9.62,9.85,28204
04-Sep-25,9.71,9.90,9.00,9.86,154768
03-Sep-25,9.93,9.93,9.61,9.61,100843
02-Sep-25,10.97,10.97,9.45,9.79,303450
01-Sep-25,10.18,11.00,9.83,9.83,47317
29-Aug-25,10.18,10.18,9.71,9.81,165652
28-Aug-25,10.10,10.48,9.93,9.98,135458
27-Aug-25,10.00,10.00,9.70,9.70,69116
*exoneração de responsabilidade e termos de uso