Cotação atual, histórico e gráfico do papel: ARMT34

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 ARMT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/02/2026	3,06%	4,50	151,38	148,35	148,35	152,64	24K	9
04/02/2026	-0,79%	-1,17	146,88	150,45	146,88	150,45	17K	9
03/02/2026	-0,64%	-0,95	148,05	149,00	146,43	150,48	21K	7
02/02/2026	4,93%	7,00	149,00	142,00	142,00	149,00	252K	12
30/01/2026	-1,14%	-1,64	142,00	142,24	140,49	143,22	58K	155
29/01/2026	-2,09%	-3,06	143,64	147,75	142,47	147,75	45K	25
28/01/2026	1,56%	2,25	146,70	144,34	144,34	146,79	3K	8

27/01/2026	2,36%	3,33	144,45	141,82	141,82	144,45	31K	7
26/01/2026	-1,51%	-2,16	141,12	146,20	141,12	146,20	72K	11
23/01/2026	2,24%	3,14	143,28	142,65	141,26	144,06	8K	22
22/01/2026	3,23%	4,38	140,14	138,01	138,01	142,20	23K	13
21/01/2026	2,46%	3,26	135,76	135,20	133,90	136,37	89K	21
20/01/2026	1,15%	1,50	132,50	132,47	130,96	132,50	43K	9
19/01/2026	-0,23%	-0,30	131,00	131,61	131,00	131,61	6K	5
16/01/2026	1,03%	1,34	131,30	127,36	127,36	132,00	2K	8
15/01/2026	-0,95%	-1,24	129,96	130,40	129,96	131,28	3K	7
14/01/2026	1,94%	2,50	131,20	130,78	129,09	132,24	44K	17
13/01/2026	0,00%	0,00	128,70	128,70	128,70	128,70	14K	2
12/01/2026	1,82%	2,30	128,70	127,27	127,27	129,60	4K	9
09/01/2026	-1,49%	-1,91	126,40	126,32	126,20	126,40	883	3
08/01/2026	-0,07%	-0,09	128,31	128,39	124,80	128,39	60K	15
07/01/2026	0,98%	1,25	128,40	128,70	128,40	129,76	5K	6
06/01/2026	0,94%	1,18	127,15	123,89	123,89	128,44	132K	6
05/01/2026	-0,81%	-1,03	125,97	127,00	125,06	127,50	34K	12
02/01/2026	1,12%	1,41	127,00	127,28	127,00	127,40	5K	14
30/12/2025	-1,12%	-1,42	125,59	127,40	125,59	127,40	2K	4
29/12/2025	-1,33%	-1,71	127,01	128,44	127,01	128,57	25K	12
26/12/2025	2,82%	3,53	128,72	125,19	125,04	128,72	13K	10
23/12/2025	-0,55%	-0,69	125,19	127,14	124,54	127,14	8K	29
22/12/2025	1,31%	1,63	125,88	121,76	119,24	127,58	496K	226
19/12/2025	0,00%	0,00	124,25	124,25	124,25	124,25	372	3
18/12/2025	-0,75%	-0,94	124,25	125,19	124,08	125,19	26K	7
17/12/2025	-0,25%	-0,31	125,19	124,80	124,02	125,71	37K	9
16/12/2025	0,16%	0,20	125,50	125,40	125,04	125,50	752	5
15/12/2025	1,18%	1,46	125,30	125,00	123,68	125,30	51K	7
12/12/2025	0,49%	0,60	123,84	123,24	123,24	124,32	6K	4
11/12/2025	0,20%	0,24	123,24	124,23	122,28	124,23	5K	12
10/12/2025	4,59%	5,40	123,00	118,78	118,78	123,00	83K	14
09/12/2025	0,38%	0,45	117,60	118,33	117,48	118,44	41K	12
08/12/2025	0,99%	1,15	117,15	117,16	115,06	117,16	2K	4
05/12/2025	1,89%	2,15	116,00	113,85	113,85	116,00	33K	6
04/12/2025	-0,55%	-0,63	113,85	115,63	112,86	115,63	3K	4
03/12/2025	-1,40%	-1,62	114,48	115,56	113,00	115,68	40K	18
02/12/2025	-0,67%	-0,78	116,10	116,16	115,44	116,16	73K	10
01/12/2025	2,53%	2,88	116,88	114,01	114,01	116,88	113K	11
28/11/2025	-2,06%	-2,40	114,00	117,57	113,16	120,00	43K	16
27/11/2025	1,46%	1,67	116,40	117,00	116,40	117,00	233	2
26/11/2025	0,97%	1,10	114,73	114,07	114,07	114,73	3K	3
25/11/2025	4,24%	4,62	113,63	110,00	110,00	113,63	39K	13
24/11/2025	2,16%	2,31	109,01	108,35	108,35	109,45	145K	9
21/11/2025	-0,99%	-1,07	106,70	106,04	105,27	106,70	73K	12
19/11/2025	2,25%	2,37	107,77	105,40	105,40	108,00	106K	46
18/11/2025	0,67%	0,70	105,40	104,50	104,00	105,60	23K	5
17/11/2025	-0,02%	-0,02	104,70	104,63	104,00	105,70	86K	7
14/11/2025	-0,90%	-0,95	104,72	103,55	103,55	105,38	119K	11
13/11/2025	-5,23%	-5,83	105,67	109,99	105,67	110,00	116K	18
12/11/2025	-0,46%	-0,51	111,50	107,58	107,58	113,16	49K	48
11/11/2025	6,65%	6,98	112,01	105,03	105,03	114,12	162K	77
10/11/2025	0,03%	0,03	105,03	104,10	104,10	105,03	10K	6
07/11/2025	1,94%	2,00	105,00	104,55	104,10	105,70	210K	10
06/11/2025	2,18%	2,20	103,00	101,00	101,00	103,80	63K	35
05/11/2025	1,48%	1,47	100,80	99,30	99,10	100,80	101K	6
04/11/2025	-2,71%	-2,77	99,33	101,57	96,00	101,57	39K	15
03/11/2025	-0,68%	-0,70	102,10	102,80	102,10	102,80	1K	5
31/10/2025	-1,05%	-1,09	102,80	103,00	102,20	103,00	11K	5
30/10/2025	-0,58%	-0,61	103,89	102,41	102,41	104,80	3K	6
29/10/2025	-1,97%	-2,10	104,50	104,50	104,40	105,38	3K	8
28/10/2025	0,63%	0,67	106,60	103,81	103,81	107,47	20K	10
27/10/2025	0,17%	0,18	105,93	105,82	105,55	106,70	115K	10
24/10/2025	1,20%	1,25	105,75	105,75	105,75	105,75	12K	10
23/10/2025	1,36%	1,40	104,50	104,70	103,90	105,20	251K	11
22/10/2025	0,00%	0,00	103,10	103,10	103,10	103,10	515	1
21/10/2025	-0,87%	-0,90	103,10	103,20	102,30	103,20	3K	6
20/10/2025	-0,16%	-0,17	104,00	102,08	102,08	104,40	42K	26
17/10/2025	-1,07%	-1,13	104,17	105,30	103,62	105,30	4K	5
16/10/2025	1,30%	1,35	105,30	103,90	103,90	105,70	12K	11
15/10/2025	-1,19%	-1,25	103,95	105,27	103,29	105,27	11K	13
14/10/2025	0,38%	0,40	105,20	104,00	103,91	105,40	17K	18
13/10/2025	3,33%	3,38	104,80	105,90	104,60	105,90	13K	6
10/10/2025	-4,85%	-5,17	101,42	105,69	101,42	105,69	37K	21
09/10/2025	-2,48%	-2,71	106,59	107,91	105,71	107,91	53K	344
08/10/2025	5,60%	5,80	109,30	107,00	107,00	110,30	36K	17
06/10/2025	1,47%	1,50	103,50	103,70	103,41	105,70	32K	11
03/10/2025	0,29%	0,30	102,00	103,00	101,60	103,10	116K	13
02/10/2025	0,31%	0,31	101,70	100,84	100,84	102,60	25K	16
01/10/2025	5,84%	5,59	101,39	100,55	100,40	101,77	287K	18
30/09/2025	-1,21%	-1,17	95,80	95,72	95,40	96,20	90K	8
29/09/2025	-1,56%	-1,54	96,97	97,25	96,97	97,25	13K	5
26/09/2025	1,97%	1,90	98,51	98,38	97,80	98,51	9K	6
25/09/2025	0,69%	0,66	96,61	95,30	95,30	96,61	87K	4
24/09/2025	0,85%	0,81	95,95	93,23	93,23	95,95	96K	3
23/09/2025	-0,08%	-0,08	95,14	95,30	94,50	95,90	24K	11
22/09/2025	1,73%	1,62	95,22	94,40	94,40	95,22	41K	24
19/09/2025	1,86%	1,71	93,60	94,43	93,60	94,43	13K	7
18/09/2025	0,99%	0,90	91,89	92,43	91,89	92,43	3K	5
17/09/2025	-1,45%	-1,34	90,99	91,03	90,36	91,71	30K	9
16/09/2025	-0,69%	-0,64	92,33	92,52	92,33	92,52	369	3
15/09/2025	-0,03%	-0,03	92,97	92,70	92,07	93,24	11K	5
12/09/2025	-1,06%	-1,00	93,00	93,19	92,61	93,19	12K	7
11/09/2025	-0,46%	-0,43	94,00	92,79	92,79	94,00	7K	4
10/09/2025	2,95%	2,71	94,43	92,65	92,43	94,43	36K	18
09/09/2025	-0,48%	-0,44	91,72	93,11	91,72	93,52	19K	13
08/09/2025	-0,68%	-0,63	92,16	92,70	92,16	92,70	5K	34
05/09/2025	2,79%	2,52	92,79	91,94	91,71	93,24	4K	12
04/09/2025	1,52%	1,35	90,27	87,14	87,14	90,72	555K	14
03/09/2025	0,71%	0,63	88,92	89,73	88,29	89,73	18K	5
02/09/2025	-3,06%	-2,79	88,29	88,65	87,12	88,65	25K	20
01/09/2025	-0,10%	-0,09	91,08	91,16	91,08	91,16	5K	4
29/08/2025	1,64%	1,47	91,17	89,90	89,90	91,17	7K	3
28/08/2025	0,98%	0,87	89,70	89,10	89,10	89,70	11K	3
27/08/2025	-2,95%	-2,70	88,83	91,53	88,83	91,53	2K	9
26/08/2025	-0,59%	-0,54	91,53	91,53	91,53	91,53	183	1
25/08/2025	-0,68%	-0,63	92,07	93,00	92,07	93,00	2K	3
22/08/2025	2,49%	2,25	92,70	92,16	91,80	93,15	9K	10
21/08/2025	-2,00%	-1,85	90,45	90,90	90,36	90,90	7K	6
20/08/2025	-2,89%	-2,75	92,30	92,80	92,20	93,15	12K	5
19/08/2025	2,34%	2,17	95,05	95,80	95,05	96,21	92K	19
18/08/2025	2,69%	2,43	92,88	90,45	90,45	93,06	1K	12
15/08/2025	-0,59%	-0,54	90,45	89,17	89,17	90,45	268	2
14/08/2025	0,00%	0,00	90,99	90,99	90,99	90,99	2K	2
13/08/2025	0,90%	0,81	90,99	90,54	90,54	91,08	11K	6
12/08/2025	1,00%	0,89	90,18	90,00	89,46	90,18	2K	13
11/08/2025	0,82%	0,73	89,29	88,56	88,56	90,27	88K	7
08/08/2025	0,82%	0,72	88,56	88,29	88,29	88,56	353	2
07/08/2025	3,06%	2,61	87,84	90,40	87,48	90,76	34K	39
06/08/2025	-0,43%	-0,37	85,23	85,60	85,23	85,95	141K	6
05/08/2025	2,21%	1,85	85,60	83,50	83,50	86,00	8K	12
04/08/2025	-2,05%	-1,75	83,75	86,06	83,52	86,06	18K	26
01/08/2025	-3,36%	-2,97	85,50	88,47	85,23	88,47	13K	11
31/07/2025	-2,09%	-1,89	88,47	86,99	85,68	89,10	20K	16
30/07/2025	-1,57%	-1,44	90,36	91,10	90,20	91,18	7K	7
29/07/2025	-0,58%	-0,54	91,80	92,07	91,26	92,07	732	7
28/07/2025	-0,19%	-0,18	92,34	91,04	91,04	92,79	7K	9
25/07/2025	-	-	92,52	92,43	92,43	92,52	462	2

Date,Open,High,Low,Close,Volume
05-Feb-26,148.35,152.64,148.35,151.38,24400
04-Feb-26,150.45,150.45,146.88,146.88,16605
03-Feb-26,149.00,150.48,146.43,148.05,20521
02-Feb-26,142.00,149.00,142.00,149.00,252441
30-Jan-26,142.24,143.22,140.49,142.00,58031
29-Jan-26,147.75,147.75,142.47,143.64,45366
28-Jan-26,144.34,146.79,144.34,146.70,2776
27-Jan-26,141.82,144.45,141.82,144.45,30800
26-Jan-26,146.20,146.20,141.12,141.12,71638
23-Jan-26,142.65,144.06,141.26,143.28,7552
22-Jan-26,138.01,142.20,138.01,140.14,22816
21-Jan-26,135.20,136.37,133.90,135.76,89029
20-Jan-26,132.47,132.50,130.96,132.50,42806
19-Jan-26,131.61,131.61,131.00,131.00,5521
16-Jan-26,127.36,132.00,127.36,131.30,1834
15-Jan-26,130.40,131.28,129.96,129.96,3132
14-Jan-26,130.78,132.24,129.09,131.20,43917
13-Jan-26,128.70,128.70,128.70,128.70,14028
12-Jan-26,127.27,129.60,127.27,128.70,4235
09-Jan-26,126.32,126.40,126.20,126.40,883
08-Jan-26,128.39,128.39,124.80,128.31,60489
07-Jan-26,128.70,129.76,128.40,128.40,5278
06-Jan-26,123.89,128.44,123.89,127.15,131801
05-Jan-26,127.00,127.50,125.06,125.97,33949
02-Jan-26,127.28,127.40,127.00,127.00,4837
30-Dec-25,127.40,127.40,125.59,125.59,1890
29-Dec-25,128.44,128.57,127.01,127.01,24638
26-Dec-25,125.19,128.72,125.04,128.72,12810
23-Dec-25,127.14,127.14,124.54,125.19,8482
22-Dec-25,121.76,127.58,119.24,125.88,496320
19-Dec-25,124.25,124.25,124.25,124.25,372
18-Dec-25,125.19,125.19,124.08,124.25,25562
17-Dec-25,124.80,125.71,124.02,125.19,37169
16-Dec-25,125.40,125.50,125.04,125.50,752
15-Dec-25,125.00,125.30,123.68,125.30,51457
12-Dec-25,123.24,124.32,123.24,123.84,5698
11-Dec-25,124.23,124.23,122.28,123.24,5182
10-Dec-25,118.78,123.00,118.78,123.00,82624
09-Dec-25,118.33,118.44,117.48,117.60,40550
08-Dec-25,117.16,117.16,115.06,117.15,1514
05-Dec-25,113.85,116.00,113.85,116.00,33172
04-Dec-25,115.63,115.63,112.86,113.85,3058
03-Dec-25,115.56,115.68,113.00,114.48,39742
02-Dec-25,116.16,116.16,115.44,116.10,72925
01-Dec-25,114.01,116.88,114.01,116.88,112687
28-Nov-25,117.57,120.00,113.16,114.00,43326
27-Nov-25,117.00,117.00,116.40,116.40,233
26-Nov-25,114.07,114.73,114.07,114.73,2980
25-Nov-25,110.00,113.63,110.00,113.63,38756
24-Nov-25,108.35,109.45,108.35,109.01,145146
21-Nov-25,106.04,106.70,105.27,106.70,72780
19-Nov-25,105.40,108.00,105.40,107.77,106156
18-Nov-25,104.50,105.60,104.00,105.40,22994
17-Nov-25,104.63,105.70,104.00,104.70,86022
14-Nov-25,103.55,105.38,103.55,104.72,118949
13-Nov-25,109.99,110.00,105.67,105.67,116421
12-Nov-25,107.58,113.16,107.58,111.50,48960
11-Nov-25,105.03,114.12,105.03,112.01,162339
10-Nov-25,104.10,105.03,104.10,105.03,10435
07-Nov-25,104.55,105.70,104.10,105.00,210089
06-Nov-25,101.00,103.80,101.00,103.00,63275
05-Nov-25,99.30,100.80,99.10,100.80,101409
04-Nov-25,101.57,101.57,96.00,99.33,38753
03-Nov-25,102.80,102.80,102.10,102.10,1129
31-Oct-25,103.00,103.00,102.20,102.80,10968
30-Oct-25,102.41,104.80,102.41,103.89,2700
29-Oct-25,104.50,105.38,104.40,104.50,2935
28-Oct-25,103.81,107.47,103.81,106.60,20492
27-Oct-25,105.82,106.70,105.55,105.93,114652
24-Oct-25,105.75,105.75,105.75,105.75,12161
23-Oct-25,104.70,105.20,103.90,104.50,250614
22-Oct-25,103.10,103.10,103.10,103.10,515
21-Oct-25,103.20,103.20,102.30,103.10,2874
20-Oct-25,102.08,104.40,102.08,104.00,42200
17-Oct-25,105.30,105.30,103.62,104.17,4078
16-Oct-25,103.90,105.70,103.90,105.30,11800
15-Oct-25,105.27,105.27,103.29,103.95,10512
14-Oct-25,104.00,105.40,103.91,105.20,17487
13-Oct-25,105.90,105.90,104.60,104.80,12582
10-Oct-25,105.69,105.69,101.42,101.42,37379
09-Oct-25,107.91,107.91,105.71,106.59,53444
08-Oct-25,107.00,110.30,107.00,109.30,35542
06-Oct-25,103.70,105.70,103.41,103.50,32059
03-Oct-25,103.00,103.10,101.60,102.00,115986
02-Oct-25,100.84,102.60,100.84,101.70,25452
01-Oct-25,100.55,101.77,100.40,101.39,287344
30-Sep-25,95.72,96.20,95.40,95.80,89769
29-Sep-25,97.25,97.25,96.97,96.97,12905
26-Sep-25,98.38,98.51,97.80,98.51,9429
25-Sep-25,95.30,96.61,95.30,96.61,86591
24-Sep-25,93.23,95.95,93.23,95.95,96418
23-Sep-25,95.30,95.90,94.50,95.14,23687
22-Sep-25,94.40,95.22,94.40,95.22,40643
19-Sep-25,94.43,94.43,93.60,93.60,13342
18-Sep-25,92.43,92.43,91.89,91.89,3226
17-Sep-25,91.03,91.71,90.36,90.99,29807
16-Sep-25,92.52,92.52,92.33,92.33,369
15-Sep-25,92.70,93.24,92.07,92.97,10647
12-Sep-25,93.19,93.19,92.61,93.00,12247
11-Sep-25,92.79,94.00,92.79,94.00,7099
10-Sep-25,92.65,94.43,92.43,94.43,35525
09-Sep-25,93.11,93.52,91.72,91.72,19317
08-Sep-25,92.70,92.70,92.16,92.16,4716
05-Sep-25,91.94,93.24,91.71,92.79,3598
04-Sep-25,87.14,90.72,87.14,90.27,554620
03-Sep-25,89.73,89.73,88.29,88.92,18244
02-Sep-25,88.65,88.65,87.12,88.29,25302
01-Sep-25,91.16,91.16,91.08,91.08,5192
29-Aug-25,89.90,91.17,89.90,91.17,6896
28-Aug-25,89.10,89.70,89.10,89.70,11020
27-Aug-25,91.53,91.53,88.83,88.83,2497
26-Aug-25,91.53,91.53,91.53,91.53,183
25-Aug-25,93.00,93.00,92.07,92.07,2312
22-Aug-25,92.16,93.15,91.80,92.70,8948
21-Aug-25,90.90,90.90,90.36,90.45,7083
20-Aug-25,92.80,93.15,92.20,92.30,11631
19-Aug-25,95.80,96.21,95.05,95.05,92058
18-Aug-25,90.45,93.06,90.45,92.88,1202
15-Aug-25,89.17,90.45,89.17,90.45,268
14-Aug-25,90.99,90.99,90.99,90.99,2456
13-Aug-25,90.54,91.08,90.54,90.99,10563
12-Aug-25,90.00,90.18,89.46,90.18,1980
11-Aug-25,88.56,90.27,88.56,89.29,87972
08-Aug-25,88.29,88.56,88.29,88.56,353
07-Aug-25,90.40,90.76,87.48,87.84,33896
06-Aug-25,85.60,85.95,85.23,85.23,140801
05-Aug-25,83.50,86.00,83.50,85.60,7648
04-Aug-25,86.06,86.06,83.52,83.75,17834
01-Aug-25,88.47,88.47,85.23,85.50,12768
31-Jul-25,86.99,89.10,85.68,88.47,20326
30-Jul-25,91.10,91.18,90.20,90.36,7436
29-Jul-25,92.07,92.07,91.26,91.80,732
28-Jul-25,91.04,92.79,91.04,92.34,7221
25-Jul-25,92.43,92.52,92.43,92.52,462

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ARMT34