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
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	-0,30%	-0,28	92,52	92,43	92,43	92,52	462	2
24/07/2025	-3,13%	-3,00	92,80	95,80	92,80	95,80	7K	14
23/07/2025	0,32%	0,31	95,80	94,70	94,10	95,80	246K	17
22/07/2025	1,43%	1,35	95,49	94,14	94,14	95,49	51K	23
21/07/2025	4,08%	3,69	94,14	91,99	91,99	94,50	4K	10
18/07/2025	-0,20%	-0,18	90,45	90,36	90,36	90,45	8K	6
17/07/2025	-0,29%	-0,26	90,63	91,62	90,63	91,62	20K	9
16/07/2025	-1,21%	-1,11	90,89	91,99	90,89	91,99	3K	5
15/07/2025	-2,66%	-2,51	92,00	93,38	92,00	93,55	118K	127
14/07/2025	-0,83%	-0,79	94,51	93,39	93,39	94,80	142K	12
11/07/2025	0,62%	0,59	95,30	95,50	95,20	95,70	103K	9
10/07/2025	2,67%	2,46	94,71	94,73	94,41	95,31	77K	15
09/07/2025	3,22%	2,88	92,25	91,00	90,81	92,25	29K	43
08/07/2025	1,43%	1,26	89,37	88,65	88,65	90,18	8K	27
07/07/2025	0,80%	0,70	88,11	87,41	87,41	88,74	13K	8
04/07/2025	-1,00%	-0,88	87,41	87,56	87,41	87,56	961	3
03/07/2025	-1,41%	-1,26	88,29	88,65	88,29	88,74	3K	3
02/07/2025	4,85%	4,14	89,55	88,75	88,65	89,55	8K	6
01/07/2025	-1,25%	-1,08	85,41	83,55	83,20	85,59	9K	25
26/06/2025	0,60%	0,52	86,49	85,97	85,97	87,13	54K	20
25/06/2025	0,62%	0,53	85,97	83,73	83,73	85,97	9K	9
24/06/2025	1,62%	1,36	85,44	84,72	84,40	85,44	155K	8
23/06/2025	1,15%	0,96	84,08	83,20	82,56	84,08	68K	9
20/06/2025	-1,61%	-1,36	83,12	82,79	82,32	83,52	26K	10
18/06/2025	1,05%	0,88	84,48	83,68	83,68	85,10	5K	4
17/06/2025	-1,88%	-1,60	83,60	83,49	83,07	84,51	2K	8
16/06/2025	2,21%	1,84	85,20	84,50	84,50	85,43	2K	9
13/06/2025	-1,57%	-1,33	83,36	83,50	82,88	83,52	11K	14
12/06/2025	-0,11%	-0,09	84,69	83,70	83,70	84,78	8K	10
11/06/2025	0,17%	0,14	84,78	86,24	84,78	86,24	17K	38
10/06/2025	-0,66%	-0,56	84,64	86,06	84,64	86,06	33K	5
09/06/2025	1,68%	1,41	85,20	83,79	83,79	85,43	39K	19
06/06/2025	-2,00%	-1,71	83,79	85,00	83,79	85,50	11K	8
05/06/2025	0,07%	0,06	85,50	85,50	85,50	85,50	171	1
04/06/2025	0,25%	0,21	85,44	85,76	85,44	85,76	256	3
03/06/2025	-2,29%	-2,00	85,23	87,23	84,51	87,23	10K	22
02/06/2025	-0,18%	-0,16	87,23	86,38	85,50	87,23	94K	18
30/05/2025	3,41%	2,88	87,39	86,50	86,49	87,39	1K	3
29/05/2025	-2,90%	-2,52	84,51	87,60	84,51	87,60	11K	6
28/05/2025	-1,23%	-1,08	87,03	87,31	86,86	87,84	25K	74
27/05/2025	4,10%	3,47	88,11	87,14	87,14	88,11	43K	12
26/05/2025	-0,01%	-0,01	84,64	85,70	84,64	87,14	1K	7
23/05/2025	-0,45%	-0,38	84,65	85,05	84,65	85,05	10K	6
22/05/2025	-2,38%	-2,07	85,03	87,98	84,60	87,98	3K	18
21/05/2025	-1,25%	-1,10	87,10	88,92	87,10	88,92	113K	11
20/05/2025	-0,14%	-0,12	88,20	87,86	87,86	88,56	134K	16
19/05/2025	1,49%	1,30	88,32	87,02	87,02	88,32	54K	4
16/05/2025	-0,17%	-0,15	87,02	85,43	85,43	87,10	176K	14
15/05/2025	-0,05%	-0,04	87,17	88,09	87,17	89,90	94K	38
14/05/2025	-0,54%	-0,47	87,21	85,92	85,92	87,48	698	4
13/05/2025	-0,86%	-0,76	87,68	87,69	87,68	87,77	3K	3
12/05/2025	3,82%	3,25	88,44	87,10	87,10	89,03	90K	15
09/05/2025	-0,05%	-0,04	85,19	85,36	85,19	85,68	10K	3
08/05/2025	-0,53%	-0,45	85,23	84,51	84,50	85,23	47K	9
07/05/2025	-1,04%	-0,90	85,68	87,10	85,68	87,10	43K	9
06/05/2025	1,05%	0,90	86,58	85,14	85,14	86,58	139K	10
05/05/2025	-0,40%	-0,34	85,68	86,00	84,42	86,02	7K	7
02/05/2025	2,88%	2,41	86,02	86,00	86,00	87,04	252K	19
30/04/2025	-1,05%	-0,89	83,61	80,43	79,98	83,61	35K	13
29/04/2025	-0,46%	-0,39	84,50	84,87	84,42	84,87	98K	5
28/04/2025	1,40%	1,17	84,89	84,16	83,00	85,28	12K	11
25/04/2025	1,07%	0,89	83,72	81,17	81,17	84,48	10K	9
24/04/2025	0,77%	0,63	82,83	82,03	81,95	82,83	14K	10
23/04/2025	3,79%	3,00	82,20	80,23	80,23	83,44	12K	13
22/04/2025	0,30%	0,24	79,20	79,74	78,88	80,00	6K	11
17/04/2025	0,68%	0,53	78,96	79,36	78,72	79,44	7K	14
16/04/2025	-0,67%	-0,53	78,43	79,30	78,32	79,76	3K	7
15/04/2025	0,41%	0,32	78,96	78,22	77,92	78,96	21K	6
14/04/2025	-0,41%	-0,32	78,64	78,40	78,32	78,88	5K	5
11/04/2025	4,31%	3,26	78,96	77,42	76,58	78,96	83K	10
10/04/2025	-4,30%	-3,40	75,70	79,90	74,56	79,90	15K	35
09/04/2025	13,00%	9,10	79,10	73,01	72,80	79,22	61K	18
08/04/2025	-3,10%	-2,24	70,00	74,08	69,55	74,08	40K	26
07/04/2025	-0,55%	-0,40	72,24	70,30	69,30	73,92	52K	46
04/04/2025	-3,69%	-2,78	72,64	73,93	70,40	73,93	38K	26
03/04/2025	-8,91%	-7,38	75,42	79,00	75,42	79,00	341K	38
02/04/2025	0,23%	0,19	82,80	83,44	81,10	83,44	87K	25
01/04/2025	0,38%	0,31	82,61	82,30	81,66	82,79	119K	12
31/03/2025	-1,11%	-0,92	82,30	83,12	81,27	83,12	11K	12
28/03/2025	-2,67%	-2,28	83,22	85,21	83,00	85,39	17K	13
27/03/2025	-3,36%	-2,97	85,50	87,07	85,50	87,07	25K	29
26/03/2025	-1,67%	-1,50	88,47	89,97	88,47	89,97	897	3
25/03/2025	-1,70%	-1,56	89,97	91,30	89,97	91,30	2K	4
24/03/2025	0,89%	0,81	91,53	91,00	90,99	91,89	42K	18
21/03/2025	0,20%	0,18	90,72	89,97	89,55	90,72	6K	4
20/03/2025	-3,18%	-2,97	90,54	89,97	89,79	91,00	20K	25
19/03/2025	0,97%	0,90	93,51	93,54	92,70	93,91	26K	39
18/03/2025	1,88%	1,71	92,61	90,95	90,95	92,61	10K	10
17/03/2025	-1,56%	-1,44	90,90	91,53	90,90	91,53	1K	4
14/03/2025	3,43%	3,06	92,34	90,00	90,00	92,97	25K	20
13/03/2025	5,30%	4,49	89,28	85,10	85,10	90,45	53K	77
12/03/2025	-9,16%	-8,55	84,79	93,34	84,79	93,34	48K	26
11/03/2025	2,55%	2,32	93,34	91,01	90,14	93,66	94K	37
10/03/2025	-4,96%	-4,75	91,02	95,77	91,00	97,60	23K	19
07/03/2025	-1,88%	-1,83	95,77	96,01	94,70	96,50	91K	55
06/03/2025	1,26%	1,21	97,60	97,36	94,40	100,90	80K	36
05/03/2025	17,98%	14,69	96,39	89,77	89,77	96,39	482K	36
28/02/2025	-1,40%	-1,16	81,70	82,86	81,30	82,86	12K	5
27/02/2025	-1,54%	-1,30	82,86	83,92	82,86	83,92	14K	5
26/02/2025	4,89%	3,92	84,16	83,50	82,64	84,60	68K	43
25/02/2025	-0,56%	-0,45	80,24	80,69	79,76	81,02	43K	19
24/02/2025	1,47%	1,17	80,69	79,75	79,75	80,69	51K	2
21/02/2025	0,00%	0,00	79,52	80,00	79,52	80,00	1K	2
20/02/2025	-1,09%	-0,88	79,52	80,50	79,44	80,50	11K	6
19/02/2025	-2,39%	-1,97	80,40	80,96	79,98	80,96	4K	9
18/02/2025	2,23%	1,80	82,37	82,50	81,73	83,28	204K	26
17/02/2025	-0,65%	-0,53	80,57	80,97	80,57	80,97	806	4
14/02/2025	-2,38%	-1,98	81,10	81,31	81,10	82,10	28K	6
13/02/2025	0,08%	0,07	83,08	82,99	81,76	83,20	29K	9
12/02/2025	-	-	83,01	79,44	79,34	83,85	123K	29

Date,Open,High,Low,Close,Volume
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
24-Jul-25,95.80,95.80,92.80,92.80,7156
23-Jul-25,94.70,95.80,94.10,95.80,245911
22-Jul-25,94.14,95.49,94.14,95.49,51417
21-Jul-25,91.99,94.50,91.99,94.14,3664
18-Jul-25,90.36,90.45,90.36,90.45,7686
17-Jul-25,91.62,91.62,90.63,90.63,19580
16-Jul-25,91.99,91.99,90.89,90.89,2557
15-Jul-25,93.38,93.55,92.00,92.00,117870
14-Jul-25,93.39,94.80,93.39,94.51,141622
11-Jul-25,95.50,95.70,95.20,95.30,103308
10-Jul-25,94.73,95.31,94.41,94.71,77206
09-Jul-25,91.00,92.25,90.81,92.25,29434
08-Jul-25,88.65,90.18,88.65,89.37,7505
07-Jul-25,87.41,88.74,87.41,88.11,13131
04-Jul-25,87.56,87.56,87.41,87.41,961
03-Jul-25,88.65,88.74,88.29,88.29,2564
02-Jul-25,88.75,89.55,88.65,89.55,8010
01-Jul-25,83.55,85.59,83.20,85.41,9164
26-Jun-25,85.97,87.13,85.97,86.49,54251
25-Jun-25,83.73,85.97,83.73,85.97,9416
24-Jun-25,84.72,85.44,84.40,85.44,154699
23-Jun-25,83.20,84.08,82.56,84.08,67933
20-Jun-25,82.79,83.52,82.32,83.12,25939
18-Jun-25,83.68,85.10,83.68,84.48,5178
17-Jun-25,83.49,84.51,83.07,83.60,1502
16-Jun-25,84.50,85.43,84.50,85.20,2295
13-Jun-25,83.50,83.52,82.88,83.36,10935
12-Jun-25,83.70,84.78,83.70,84.69,7672
11-Jun-25,86.24,86.24,84.78,84.78,17142
10-Jun-25,86.06,86.06,84.64,84.64,33356
09-Jun-25,83.79,85.43,83.79,85.20,39173
06-Jun-25,85.00,85.50,83.79,83.79,11345
05-Jun-25,85.50,85.50,85.50,85.50,171
04-Jun-25,85.76,85.76,85.44,85.44,256
03-Jun-25,87.23,87.23,84.51,85.23,9508
02-Jun-25,86.38,87.23,85.50,87.23,94152
30-May-25,86.50,87.39,86.49,87.39,1046
29-May-25,87.60,87.60,84.51,84.51,11158
28-May-25,87.31,87.84,86.86,87.03,24655
27-May-25,87.14,88.11,87.14,88.11,43207
26-May-25,85.70,87.14,84.64,84.64,1361
23-May-25,85.05,85.05,84.65,84.65,10197
22-May-25,87.98,87.98,84.60,85.03,3201
21-May-25,88.92,88.92,87.10,87.10,112712
20-May-25,87.86,88.56,87.86,88.20,134165
19-May-25,87.02,88.32,87.02,88.32,53572
16-May-25,85.43,87.10,85.43,87.02,175585
15-May-25,88.09,89.90,87.17,87.17,93599
14-May-25,85.92,87.48,85.92,87.21,698
13-May-25,87.69,87.77,87.68,87.68,3069
12-May-25,87.10,89.03,87.10,88.44,89599
09-May-25,85.36,85.68,85.19,85.19,9541
08-May-25,84.51,85.23,84.50,85.23,47389
07-May-25,87.10,87.10,85.68,85.68,43379
06-May-25,85.14,86.58,85.14,86.58,139190
05-May-25,86.00,86.02,84.42,85.68,7029
02-May-25,86.00,87.04,86.00,86.02,252258
30-Apr-25,80.43,83.61,79.98,83.61,34802
29-Apr-25,84.87,84.87,84.42,84.50,98454
28-Apr-25,84.16,85.28,83.00,84.89,12249
25-Apr-25,81.17,84.48,81.17,83.72,10263
24-Apr-25,82.03,82.83,81.95,82.83,14087
23-Apr-25,80.23,83.44,80.23,82.20,11988
22-Apr-25,79.74,80.00,78.88,79.20,6213
17-Apr-25,79.36,79.44,78.72,78.96,7377
16-Apr-25,79.30,79.76,78.32,78.43,3467
15-Apr-25,78.22,78.96,77.92,78.96,20757
14-Apr-25,78.40,78.88,78.32,78.64,5098
11-Apr-25,77.42,78.96,76.58,78.96,82783
10-Apr-25,79.90,79.90,74.56,75.70,15221
09-Apr-25,73.01,79.22,72.80,79.10,60726
08-Apr-25,74.08,74.08,69.55,70.00,39540
07-Apr-25,70.30,73.92,69.30,72.24,52418
04-Apr-25,73.93,73.93,70.40,72.64,37571
03-Apr-25,79.00,79.00,75.42,75.42,340856
02-Apr-25,83.44,83.44,81.10,82.80,86736
01-Apr-25,82.30,82.79,81.66,82.61,119069
31-Mar-25,83.12,83.12,81.27,82.30,11491
28-Mar-25,85.21,85.39,83.00,83.22,17418
27-Mar-25,87.07,87.07,85.50,85.50,25091
26-Mar-25,89.97,89.97,88.47,88.47,897
25-Mar-25,91.30,91.30,89.97,89.97,1909
24-Mar-25,91.00,91.89,90.99,91.53,41511
21-Mar-25,89.97,90.72,89.55,90.72,6482
20-Mar-25,89.97,91.00,89.79,90.54,19970
19-Mar-25,93.54,93.91,92.70,93.51,26044
18-Mar-25,90.95,92.61,90.95,92.61,10418
17-Mar-25,91.53,91.53,90.90,90.90,1092
14-Mar-25,90.00,92.97,90.00,92.34,24770
13-Mar-25,85.10,90.45,85.10,89.28,52515
12-Mar-25,93.34,93.34,84.79,84.79,47836
11-Mar-25,91.01,93.66,90.14,93.34,94302
10-Mar-25,95.77,97.60,91.00,91.02,23324
07-Mar-25,96.01,96.50,94.70,95.77,90515
06-Mar-25,97.36,100.90,94.40,97.60,80029
05-Mar-25,89.77,96.39,89.77,96.39,482051
28-Feb-25,82.86,82.86,81.30,81.70,11903
27-Feb-25,83.92,83.92,82.86,82.86,13685
26-Feb-25,83.50,84.60,82.64,84.16,68042
25-Feb-25,80.69,81.02,79.76,80.24,43361
24-Feb-25,79.75,80.69,79.75,80.69,50935
21-Feb-25,80.00,80.00,79.52,79.52,1275
20-Feb-25,80.50,80.50,79.44,79.52,10913
19-Feb-25,80.96,80.96,79.98,80.40,4500
18-Feb-25,82.50,83.28,81.73,82.37,204420
17-Feb-25,80.97,80.97,80.57,80.57,806
14-Feb-25,81.31,82.10,81.10,81.10,27990
13-Feb-25,82.99,83.20,81.76,83.08,28622
12-Feb-25,79.44,83.85,79.34,83.01,122678

*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