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
25/04/2024	-0,37%	-0,24	64,68	64,20	64,14	64,68	6K	4
24/04/2024	0,37%	0,24	64,92	67,68	64,92	67,68	69K	8
23/04/2024	-3,04%	-2,03	64,68	65,10	64,61	65,10	28K	17
22/04/2024	1,49%	0,98	66,71	65,73	65,73	66,71	5K	6
19/04/2024	-0,53%	-0,35	65,73	66,22	65,65	66,22	24K	6
18/04/2024	0,20%	0,13	66,08	64,91	64,91	66,50	4K	9
17/04/2024	-0,30%	-0,20	65,95	66,29	65,95	66,29	16K	18
16/04/2024	-5,03%	-3,50	66,15	67,64	66,00	67,64	62K	30
15/04/2024	0,94%	0,65	69,65	70,49	69,65	71,19	2K	8
12/04/2024	-0,63%	-0,44	69,00	70,14	69,00	70,14	31K	10
11/04/2024	-0,80%	-0,56	69,44	70,51	69,44	70,56	5K	3
10/04/2024	3,43%	2,32	70,00	69,65	69,37	70,00	41K	9
09/04/2024	-3,56%	-2,50	67,68	70,21	67,68	70,21	175K	9
08/04/2024	2,09%	1,44	70,18	70,00	69,79	70,20	55K	12
05/04/2024	-0,81%	-0,56	68,74	69,44	68,74	69,44	18K	8
04/04/2024	-0,97%	-0,68	69,30	70,14	69,30	70,14	52K	10
03/04/2024	0,68%	0,47	69,98	69,86	69,86	70,53	18K	9
02/04/2024	-0,60%	-0,42	69,51	69,72	69,02	69,86	46K	11
01/04/2024	1,63%	1,12	69,93	69,81	69,75	70,28	12K	10
28/03/2024	0,31%	0,21	68,81	69,30	68,81	69,30	23K	5
27/03/2024	1,24%	0,84	68,60	67,90	67,90	68,60	27K	8
26/03/2024	0,52%	0,35	67,76	66,15	66,15	67,83	15K	9
25/03/2024	0,00%	0,00	67,41	67,69	67,41	67,69	2K	4
22/03/2024	0,10%	0,07	67,41	67,50	67,34	67,70	56K	12
21/03/2024	1,58%	1,05	67,34	64,96	64,96	67,41	44K	21
20/03/2024	0,00%	0,00	66,29	66,29	66,29	66,29	2K	2
19/03/2024	0,18%	0,12	66,29	66,22	66,22	66,29	7K	4
18/03/2024	-0,08%	-0,05	66,17	66,51	66,17	66,71	122K	8
15/03/2024	0,42%	0,28	66,22	66,50	65,73	66,50	3K	7
14/03/2024	-2,25%	-1,52	65,94	67,59	65,87	67,59	14K	16
13/03/2024	0,63%	0,42	67,46	67,17	66,70	67,46	38K	5
12/03/2024	3,08%	2,00	67,04	67,05	66,50	67,05	12K	12
11/03/2024	0,00%	0,00	65,04	64,92	64,50	65,04	1K	4
08/03/2024	1,12%	0,72	65,04	64,92	64,81	65,52	44K	18
07/03/2024	2,10%	1,32	64,32	63,00	63,00	64,32	3K	5
06/03/2024	1,12%	0,70	63,00	63,05	63,00	63,12	1K	4
05/03/2024	-1,89%	-1,20	62,30	63,06	62,29	63,06	12K	11
04/03/2024	-1,46%	-0,94	63,50	64,39	63,50	64,39	59K	22
01/03/2024	-0,56%	-0,36	64,44	64,50	64,44	64,74	43K	14
29/02/2024	0,39%	0,25	64,80	65,04	64,80	65,04	7K	2
28/02/2024	-1,30%	-0,85	64,55	65,43	64,55	65,43	38K	14
27/02/2024	0,35%	0,23	65,40	66,06	65,10	66,06	42K	23
26/02/2024	-1,26%	-0,83	65,17	65,31	64,61	65,31	12K	10
23/02/2024	1,48%	0,96	66,00	66,35	65,28	66,35	13K	9
22/02/2024	0,02%	0,01	65,04	65,40	65,03	65,40	15K	7
21/02/2024	0,39%	0,25	65,03	66,08	64,95	66,08	12K	12
20/02/2024	-5,54%	-3,80	64,78	66,00	64,75	66,00	125K	46
19/02/2024	0,38%	0,26	68,58	65,83	65,83	68,58	41K	16
16/02/2024	1,01%	0,68	68,32	68,95	68,18	69,09	16K	7
15/02/2024	-0,01%	-0,01	67,64	67,62	67,36	67,65	11K	8
14/02/2024	-5,82%	-4,18	67,65	67,13	67,00	67,69	19K	15
09/02/2024	0,41%	0,29	71,83	71,65	70,63	71,83	123K	22
08/02/2024	5,69%	3,85	71,54	67,69	67,69	71,64	252K	39
07/02/2024	-0,51%	-0,35	67,69	67,55	67,13	67,69	2K	5
06/02/2024	1,57%	1,05	68,04	67,06	67,06	68,11	16K	6
05/02/2024	-2,35%	-1,61	66,99	67,90	66,99	67,90	740	6
02/02/2024	-0,20%	-0,14	68,60	68,76	68,60	69,09	2K	4
31/01/2024	-0,20%	-0,14	68,74	70,02	68,34	70,02	36K	21
30/01/2024	1,74%	1,18	68,88	67,90	67,34	68,88	50K	7
29/01/2024	-0,29%	-0,20	67,70	67,80	67,70	67,80	1K	2
26/01/2024	2,86%	1,89	67,90	66,80	66,80	67,97	5K	10
25/01/2024	-3,18%	-2,17	66,01	68,04	66,01	68,04	670	4
24/01/2024	2,22%	1,48	68,18	67,09	67,09	68,18	14K	9
23/01/2024	-0,54%	-0,36	66,70	67,06	66,70	67,48	3K	14
22/01/2024	2,68%	1,75	67,06	66,22	66,22	67,06	2K	4
19/01/2024	-0,29%	-0,19	65,31	65,50	65,10	65,50	3K	5
18/01/2024	2,12%	1,36	65,50	65,22	65,22	65,70	2K	7
17/01/2024	-0,74%	-0,48	64,14	64,14	64,14	64,14	2K	1
16/01/2024	-1,19%	-0,78	64,62	66,55	64,14	66,55	1K	9
15/01/2024	1,11%	0,72	65,40	64,65	61,29	65,40	14K	11
12/01/2024	-0,54%	-0,35	64,68	65,03	64,68	65,04	2K	7
11/01/2024	-2,39%	-1,59	65,03	64,00	62,14	65,58	5K	13
10/01/2024	-0,03%	-0,02	66,62	66,64	66,62	66,64	866	4
09/01/2024	-1,55%	-1,05	66,64	67,50	66,15	67,50	43K	17
08/01/2024	0,21%	0,14	67,69	68,33	67,69	68,33	3K	4
05/01/2024	-0,66%	-0,45	67,55	69,36	67,13	69,36	2K	8
04/01/2024	-0,67%	-0,46	68,00	68,53	68,00	68,81	11K	9
03/01/2024	-1,31%	-0,91	68,46	69,37	67,30	69,37	29K	22
02/01/2024	0,71%	0,49	69,37	68,74	68,25	69,51	15K	16
28/12/2023	-1,12%	-0,78	68,88	70,77	68,88	70,77	49K	13
27/12/2023	0,11%	0,08	69,66	69,66	69,44	69,70	22K	7
26/12/2023	-0,11%	-0,08	69,58	70,78	68,95	70,78	9K	11
22/12/2023	0,01%	0,01	69,66	69,42	69,42	70,21	18K	18
21/12/2023	0,10%	0,07	69,65	70,78	69,16	70,78	9K	6
20/12/2023	-1,30%	-0,92	69,58	70,07	69,58	70,21	31K	15
19/12/2023	-0,09%	-0,06	70,50	69,14	69,14	70,50	3K	11
18/12/2023	5,34%	3,58	70,56	68,33	68,33	71,45	375K	33
15/12/2023	0,30%	0,20	66,98	66,97	66,71	67,60	46K	20
14/12/2023	2,66%	1,73	66,78	65,34	65,34	66,80	49K	19
13/12/2023	1,32%	0,85	65,05	64,20	63,90	65,05	64K	38
12/12/2023	1,23%	0,78	64,20	64,13	63,84	64,50	119K	16
11/12/2023	0,86%	0,54	63,42	64,14	63,30	64,14	5K	18
08/12/2023	1,16%	0,72	62,88	63,41	62,58	63,41	5K	8
07/12/2023	0,00%	0,00	62,16	62,16	62,16	62,58	40K	7
06/12/2023	-0,54%	-0,34	62,16	62,62	62,16	62,62	10K	8
05/12/2023	-0,51%	-0,32	62,50	63,00	62,28	63,36	10K	10
04/12/2023	1,06%	0,66	62,82	62,17	62,17	62,94	7K	13
01/12/2023	0,19%	0,12	62,16	62,65	62,04	62,65	13K	14
30/11/2023	1,24%	0,76	62,04	62,40	61,74	62,40	23K	12
29/11/2023	1,93%	1,16	61,28	61,01	61,01	61,74	21K	21
28/11/2023	-0,38%	-0,23	60,12	60,06	60,00	60,12	4K	6
27/11/2023	1,80%	1,07	60,35	59,94	59,94	60,36	310K	13
24/11/2023	0,90%	0,53	59,28	58,76	58,76	60,00	18K	17
23/11/2023	-0,79%	-0,47	58,75	59,22	58,75	59,25	11K	8
22/11/2023	2,07%	1,20	59,22	59,36	59,16	59,82	83K	9
21/11/2023	0,00%	0,00	58,02	58,72	58,02	58,98	16K	11
20/11/2023	-1,02%	-0,60	58,02	58,70	58,02	58,80	11K	12
17/11/2023	3,53%	2,00	58,62	58,14	58,14	58,68	36K	13
16/11/2023	1,20%	0,67	56,62	56,77	56,62	57,42	51K	14
14/11/2023	4,68%	2,50	55,95	53,90	53,90	56,55	91K	16
13/11/2023	-1,04%	-0,56	53,45	54,01	53,45	54,28	100K	22
10/11/2023	-1,76%	-0,97	54,01	56,64	53,60	57,00	49K	35
09/11/2023	-1,80%	-1,01	54,98	55,99	54,60	55,99	47K	16
08/11/2023	0,52%	0,29	55,99	56,16	55,70	56,16	39K	15
07/11/2023	-2,79%	-1,60	55,70	58,00	55,26	58,00	49K	25
06/11/2023	0,00%	0,00	57,30	57,42	57,30	57,42	114	2
03/11/2023	4,37%	2,40	57,30	57,00	56,88	57,36	63K	16
01/11/2023	-0,99%	-0,55	54,90	56,56	54,42	56,56	9K	11
31/10/2023	2,91%	1,57	55,45	55,03	55,03	55,89	7K	12
30/10/2023	-2,07%	-1,14	53,88	53,37	53,00	54,14	116K	36
27/10/2023	-0,78%	-0,43	55,02	55,45	55,02	55,50	9K	13
26/10/2023	0,67%	0,37	55,45	55,30	55,00	55,55	72K	13
25/10/2023	-0,22%	-0,12	55,08	55,38	54,72	55,38	29K	5
24/10/2023	0,09%	0,05	55,20	54,55	54,55	55,20	4K	4
23/10/2023	1,19%	0,65	55,15	54,55	54,50	55,15	3K	6
20/10/2023	-4,39%	-2,50	54,50	55,80	54,48	55,80	94K	40
19/10/2023	0,53%	0,30	57,00	57,00	56,30	57,30	73K	22
18/10/2023	-3,87%	-2,28	56,70	56,74	56,49	56,94	43K	25
17/10/2023	-0,12%	-0,07	58,98	59,05	57,35	59,05	38K	12
16/10/2023	1,46%	0,85	59,05	58,38	58,38	59,40	12K	8
13/10/2023	-5,83%	-3,60	58,20	58,92	57,63	58,92	359K	74
11/10/2023	0,00%	0,00	61,80	63,04	61,80	63,04	8K	3
10/10/2023	-0,34%	-0,21	61,80	60,76	60,76	62,62	38K	5
09/10/2023	-	-	62,01	61,86	61,86	62,22	36K	12

Date,Open,High,Low,Close,Volume
25-Apr-24,64.20,64.68,64.14,64.68,6253
24-Apr-24,67.68,67.68,64.92,64.92,69043
23-Apr-24,65.10,65.10,64.61,64.68,27777
22-Apr-24,65.73,66.71,65.73,66.71,4658
19-Apr-24,66.22,66.22,65.65,65.73,23909
18-Apr-24,64.91,66.50,64.91,66.08,4169
17-Apr-24,66.29,66.29,65.95,65.95,15503
16-Apr-24,67.64,67.64,66.00,66.15,61803
15-Apr-24,70.49,71.19,69.65,69.65,2322
12-Apr-24,70.14,70.14,69.00,69.00,31184
11-Apr-24,70.51,70.56,69.44,69.44,4920
10-Apr-24,69.65,70.00,69.37,70.00,40989
09-Apr-24,70.21,70.21,67.68,67.68,175063
08-Apr-24,70.00,70.20,69.79,70.18,55442
05-Apr-24,69.44,69.44,68.74,68.74,18301
04-Apr-24,70.14,70.14,69.30,69.30,52474
03-Apr-24,69.86,70.53,69.86,69.98,17668
02-Apr-24,69.72,69.86,69.02,69.51,45577
01-Apr-24,69.81,70.28,69.75,69.93,12241
28-Mar-24,69.30,69.30,68.81,68.81,22640
27-Mar-24,67.90,68.60,67.90,68.60,27301
26-Mar-24,66.15,67.83,66.15,67.76,15075
25-Mar-24,67.69,67.69,67.41,67.41,1895
22-Mar-24,67.50,67.70,67.34,67.41,55594
21-Mar-24,64.96,67.41,64.96,67.34,44075
20-Mar-24,66.29,66.29,66.29,66.29,2121
19-Mar-24,66.22,66.29,66.22,66.29,6827
18-Mar-24,66.51,66.71,66.17,66.17,122279
15-Mar-24,66.50,66.50,65.73,66.22,2518
14-Mar-24,67.59,67.59,65.87,65.94,14490
13-Mar-24,67.17,67.46,66.70,67.46,37873
12-Mar-24,67.05,67.05,66.50,67.04,12150
11-Mar-24,64.92,65.04,64.50,65.04,1161
08-Mar-24,64.92,65.52,64.81,65.04,44280
07-Mar-24,63.00,64.32,63.00,64.32,2620
06-Mar-24,63.05,63.12,63.00,63.00,1008
05-Mar-24,63.06,63.06,62.29,62.30,12130
04-Mar-24,64.39,64.39,63.50,63.50,58692
01-Mar-24,64.50,64.74,64.44,64.44,42828
29-Feb-24,65.04,65.04,64.80,64.80,6610
28-Feb-24,65.43,65.43,64.55,64.55,38068
27-Feb-24,66.06,66.06,65.10,65.40,41940
26-Feb-24,65.31,65.31,64.61,65.17,12392
23-Feb-24,66.35,66.35,65.28,66.00,13111
22-Feb-24,65.40,65.40,65.03,65.04,15358
21-Feb-24,66.08,66.08,64.95,65.03,12028
20-Feb-24,66.00,66.00,64.75,64.78,125020
19-Feb-24,65.83,68.58,65.83,68.58,41043
16-Feb-24,68.95,69.09,68.18,68.32,16206
15-Feb-24,67.62,67.65,67.36,67.64,10750
14-Feb-24,67.13,67.69,67.00,67.65,19230
09-Feb-24,71.65,71.83,70.63,71.83,122732
08-Feb-24,67.69,71.64,67.69,71.54,251714
07-Feb-24,67.55,67.69,67.13,67.69,2295
06-Feb-24,67.06,68.11,67.06,68.04,15931
05-Feb-24,67.90,67.90,66.99,66.99,740
02-Feb-24,68.76,69.09,68.60,68.60,2269
31-Jan-24,70.02,70.02,68.34,68.74,35708
30-Jan-24,67.90,68.88,67.34,68.88,49551
29-Jan-24,67.80,67.80,67.70,67.70,1355
26-Jan-24,66.80,67.97,66.80,67.90,5151
25-Jan-24,68.04,68.04,66.01,66.01,670
24-Jan-24,67.09,68.18,67.09,68.18,13730
23-Jan-24,67.06,67.48,66.70,66.70,3485
22-Jan-24,66.22,67.06,66.22,67.06,1930
19-Jan-24,65.50,65.50,65.10,65.31,3131
18-Jan-24,65.22,65.70,65.22,65.50,2095
17-Jan-24,64.14,64.14,64.14,64.14,1924
16-Jan-24,66.55,66.55,64.14,64.62,1424
15-Jan-24,64.65,65.40,61.29,65.40,14444
12-Jan-24,65.03,65.04,64.68,64.68,1884
11-Jan-24,64.00,65.58,62.14,65.03,4736
10-Jan-24,66.64,66.64,66.62,66.62,866
09-Jan-24,67.50,67.50,66.15,66.64,43294
08-Jan-24,68.33,68.33,67.69,67.69,3411
05-Jan-24,69.36,69.36,67.13,67.55,2231
04-Jan-24,68.53,68.81,68.00,68.00,10529
03-Jan-24,69.37,69.37,67.30,68.46,29176
02-Jan-24,68.74,69.51,68.25,69.37,14866
28-Dec-23,70.77,70.77,68.88,68.88,49108
27-Dec-23,69.66,69.70,69.44,69.66,22012
26-Dec-23,70.78,70.78,68.95,69.58,9267
22-Dec-23,69.42,70.21,69.42,69.66,17581
21-Dec-23,70.78,70.78,69.16,69.65,8910
20-Dec-23,70.07,70.21,69.58,69.58,30606
19-Dec-23,69.14,70.50,69.14,70.50,3007
18-Dec-23,68.33,71.45,68.33,70.56,374976
15-Dec-23,66.97,67.60,66.71,66.98,45802
14-Dec-23,65.34,66.80,65.34,66.78,48964
13-Dec-23,64.20,65.05,63.90,65.05,64075
12-Dec-23,64.13,64.50,63.84,64.20,119148
11-Dec-23,64.14,64.14,63.30,63.42,5420
08-Dec-23,63.41,63.41,62.58,62.88,5323
07-Dec-23,62.16,62.58,62.16,62.16,40174
06-Dec-23,62.62,62.62,62.16,62.16,9596
05-Dec-23,63.00,63.36,62.28,62.50,9552
04-Dec-23,62.17,62.94,62.17,62.82,7147
01-Dec-23,62.65,62.65,62.04,62.16,12624
30-Nov-23,62.40,62.40,61.74,62.04,23271
29-Nov-23,61.01,61.74,61.01,61.28,21361
28-Nov-23,60.06,60.12,60.00,60.12,4085
27-Nov-23,59.94,60.36,59.94,60.35,309556
24-Nov-23,58.76,60.00,58.76,59.28,18326
23-Nov-23,59.22,59.25,58.75,58.75,11120
22-Nov-23,59.36,59.82,59.16,59.22,82795
21-Nov-23,58.72,58.98,58.02,58.02,16440
20-Nov-23,58.70,58.80,58.02,58.02,11275
17-Nov-23,58.14,58.68,58.14,58.62,35708
16-Nov-23,56.77,57.42,56.62,56.62,50911
14-Nov-23,53.90,56.55,53.90,55.95,90807
13-Nov-23,54.01,54.28,53.45,53.45,99531
10-Nov-23,56.64,57.00,53.60,54.01,48727
09-Nov-23,55.99,55.99,54.60,54.98,46911
08-Nov-23,56.16,56.16,55.70,55.99,39184
07-Nov-23,58.00,58.00,55.26,55.70,48930
06-Nov-23,57.42,57.42,57.30,57.30,114
03-Nov-23,57.00,57.36,56.88,57.30,62756
01-Nov-23,56.56,56.56,54.42,54.90,9487
31-Oct-23,55.03,55.89,55.03,55.45,7368
30-Oct-23,53.37,54.14,53.00,53.88,115622
27-Oct-23,55.45,55.50,55.02,55.02,9057
26-Oct-23,55.30,55.55,55.00,55.45,71981
25-Oct-23,55.38,55.38,54.72,55.08,28527
24-Oct-23,54.55,55.20,54.55,55.20,4134
23-Oct-23,54.55,55.15,54.50,55.15,2691
20-Oct-23,55.80,55.80,54.48,54.50,93696
19-Oct-23,57.00,57.30,56.30,57.00,72933
18-Oct-23,56.74,56.94,56.49,56.70,43339
17-Oct-23,59.05,59.05,57.35,58.98,38457
16-Oct-23,58.38,59.40,58.38,59.05,11861
13-Oct-23,58.92,58.92,57.63,58.20,359021
11-Oct-23,63.04,63.04,61.80,61.80,7974
10-Oct-23,60.76,62.62,60.76,61.80,37892
09-Oct-23,61.86,62.22,61.86,62.01,35729

*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