Cotação atual, histórico e gráfico do papel: ARND3

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 ARND3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-4,35%	-0,03	0,66	0,66	0,66	0,66	2K	7
26/03/2026	0,00%	0,00	0,69	0,69	0,69	0,69	1K	7
25/03/2026	-2,82%	-0,02	0,69	0,69	0,69	0,69	207	2
24/03/2026	-2,74%	-0,02	0,71	0,71	0,71	0,71	1K	3
20/03/2026	-8,75%	-0,07	0,73	0,73	0,73	0,73	73	1
19/03/2026	0,00%	0,00	0,80	0,80	0,80	0,80	400	2
18/03/2026	15,94%	0,11	0,80	0,80	0,80	0,80	80	1

17/03/2026	0,00%	0,00	0,69	0,69	0,69	0,69	69	1
16/03/2026	0,00%	0,00	0,69	0,69	0,69	0,69	345	4
13/03/2026	-2,82%	-0,02	0,69	0,69	0,69	0,69	2K	6
12/03/2026	0,00%	0,00	0,71	0,71	0,71	0,71	71	1
11/03/2026	0,00%	0,00	0,71	0,71	0,71	0,71	142	1
10/03/2026	1,43%	0,01	0,71	0,71	0,71	0,71	71	1
09/03/2026	0,00%	0,00	0,70	0,70	0,70	0,70	70	1
06/03/2026	-1,41%	-0,01	0,70	0,70	0,70	0,70	1K	6
05/03/2026	-5,33%	-0,04	0,71	0,71	0,71	0,71	2K	7
04/03/2026	-10,71%	-0,09	0,75	0,75	0,75	0,75	75	1
03/03/2026	1,20%	0,01	0,84	0,84	0,84	0,84	2K	6
02/03/2026	7,79%	0,06	0,83	0,83	0,83	0,83	83	1
27/02/2026	1,32%	0,01	0,77	0,77	0,77	0,77	231	2
26/02/2026	-9,52%	-0,08	0,76	0,76	0,76	0,76	228	3
25/02/2026	12,00%	0,09	0,84	0,84	0,84	0,84	420	2
24/02/2026	-1,32%	-0,01	0,75	0,75	0,75	0,75	375	4
23/02/2026	1,33%	0,01	0,76	0,76	0,76	0,76	76	1
20/02/2026	-6,25%	-0,05	0,75	0,75	0,75	0,75	2K	6
19/02/2026	3,90%	0,03	0,80	0,80	0,80	0,80	800	3
18/02/2026	-1,28%	-0,01	0,77	0,77	0,77	0,77	1K	4
13/02/2026	0,00%	0,00	0,78	0,78	0,78	0,78	1K	5
12/02/2026	1,30%	0,01	0,78	0,78	0,78	0,78	546	4
11/02/2026	1,32%	0,01	0,77	0,77	0,77	0,77	2K	8
10/02/2026	-2,56%	-0,02	0,76	0,76	0,76	0,76	760	6
09/02/2026	-2,50%	-0,02	0,78	0,78	0,78	0,78	312	3
06/02/2026	0,00%	0,00	0,80	0,80	0,80	0,80	1K	3
05/02/2026	0,00%	0,00	0,80	0,80	0,80	0,80	320	3
04/02/2026	0,00%	0,00	0,80	0,80	0,80	0,80	1K	2
03/02/2026	0,00%	0,00	0,80	0,80	0,80	0,80	80	1
02/02/2026	0,00%	0,00	0,80	0,80	0,80	0,80	160	2
30/01/2026	-1,23%	-0,01	0,80	0,80	0,80	0,80	80	1
29/01/2026	0,00%	0,00	0,81	0,81	0,81	0,81	405	2
28/01/2026	-4,71%	-0,04	0,81	0,81	0,81	0,81	2K	8
27/01/2026	-1,16%	-0,01	0,85	0,85	0,85	0,85	1K	5
26/01/2026	1,18%	0,01	0,86	0,86	0,86	0,86	258	1
22/01/2026	-2,30%	-0,02	0,85	0,85	0,85	0,85	1K	6
21/01/2026	0,00%	0,00	0,87	0,87	0,87	0,87	1K	3
20/01/2026	-1,14%	-0,01	0,87	0,87	0,87	0,87	3K	5
19/01/2026	0,00%	0,00	0,88	0,88	0,88	0,88	528	3
16/01/2026	-12,00%	-0,12	0,88	0,88	0,88	0,88	616	4
15/01/2026	-4,76%	-0,05	1,00	1,00	1,00	1,00	4K	5
14/01/2026	-7,89%	-0,09	1,05	1,05	1,05	1,05	420	2
13/01/2026	20,00%	0,19	1,14	1,14	1,14	1,14	1K	3
12/01/2026	-14,41%	-0,16	0,95	0,95	0,95	0,95	285	3
09/01/2026	-3,48%	-0,04	1,11	1,11	1,11	1,11	111	1
07/01/2026	0,00%	0,00	1,15	1,15	1,15	1,15	575	2
06/01/2026	29,21%	0,26	1,15	1,15	1,15	1,15	115	1
05/01/2026	1,14%	0,01	0,89	0,89	0,89	0,89	1K	3
02/01/2026	-5,38%	-0,05	0,88	0,88	0,88	0,88	5K	4
30/12/2025	0,00%	0,00	0,93	0,93	0,93	0,93	4K	5
29/12/2025	-5,10%	-0,05	0,93	0,93	0,93	0,93	2K	2
26/12/2025	-2,00%	-0,02	0,98	0,98	0,98	0,98	98	1
23/12/2025	-3,85%	-0,04	1,00	1,00	1,00	1,00	300	3
22/12/2025	6,12%	0,06	1,04	1,04	1,04	1,04	6K	4
19/12/2025	0,00%	0,00	0,98	0,98	0,98	0,98	196	1
18/12/2025	0,00%	0,00	0,98	0,98	0,98	0,98	490	5
17/12/2025	-4,85%	-0,05	0,98	0,98	0,98	0,98	1K	3
16/12/2025	-16,94%	-0,21	1,03	1,03	1,03	1,03	412	4
15/12/2025	-0,80%	-0,01	1,24	1,24	1,24	1,24	124	1
12/12/2025	-2,34%	-0,03	1,25	1,25	1,25	1,25	750	4
11/12/2025	45,45%	0,40	1,28	1,28	1,28	1,28	6K	3
10/12/2025	17,33%	0,13	0,88	0,88	0,88	0,88	3K	9
09/12/2025	-34,78%	-0,40	0,75	0,75	0,75	0,75	15K	19
08/12/2025	1,77%	0,02	1,15	1,15	1,15	1,15	2K	5
05/12/2025	2,73%	0,03	1,13	1,13	1,13	1,13	226	1
04/12/2025	-30,38%	-0,48	1,10	1,10	1,10	1,10	3K	5
03/12/2025	-	-	1,58	1,58	1,58	1,58	2K	3

Date,Open,High,Low,Close,Volume
27-Mar-26,0.66,0.66,0.66,0.66,1980
26-Mar-26,0.69,0.69,0.69,0.69,1449
25-Mar-26,0.69,0.69,0.69,0.69,207
24-Mar-26,0.71,0.71,0.71,0.71,1136
20-Mar-26,0.73,0.73,0.73,0.73,73
19-Mar-26,0.80,0.80,0.80,0.80,400
18-Mar-26,0.80,0.80,0.80,0.80,80
17-Mar-26,0.69,0.69,0.69,0.69,69
16-Mar-26,0.69,0.69,0.69,0.69,345
13-Mar-26,0.69,0.69,0.69,0.69,1518
12-Mar-26,0.71,0.71,0.71,0.71,71
11-Mar-26,0.71,0.71,0.71,0.71,142
10-Mar-26,0.71,0.71,0.71,0.71,71
09-Mar-26,0.70,0.70,0.70,0.70,70
06-Mar-26,0.70,0.70,0.70,0.70,1400
05-Mar-26,0.71,0.71,0.71,0.71,2130
04-Mar-26,0.75,0.75,0.75,0.75,75
03-Mar-26,0.84,0.84,0.84,0.84,2016
02-Mar-26,0.83,0.83,0.83,0.83,83
27-Feb-26,0.77,0.77,0.77,0.77,231
26-Feb-26,0.76,0.76,0.76,0.76,228
25-Feb-26,0.84,0.84,0.84,0.84,420
24-Feb-26,0.75,0.75,0.75,0.75,375
23-Feb-26,0.76,0.76,0.76,0.76,76
20-Feb-26,0.75,0.75,0.75,0.75,1575
19-Feb-26,0.80,0.80,0.80,0.80,800
18-Feb-26,0.77,0.77,0.77,0.77,1001
13-Feb-26,0.78,0.78,0.78,0.78,1014
12-Feb-26,0.78,0.78,0.78,0.78,546
11-Feb-26,0.77,0.77,0.77,0.77,2002
10-Feb-26,0.76,0.76,0.76,0.76,760
09-Feb-26,0.78,0.78,0.78,0.78,312
06-Feb-26,0.80,0.80,0.80,0.80,1040
05-Feb-26,0.80,0.80,0.80,0.80,320
04-Feb-26,0.80,0.80,0.80,0.80,1200
03-Feb-26,0.80,0.80,0.80,0.80,80
02-Feb-26,0.80,0.80,0.80,0.80,160
30-Jan-26,0.80,0.80,0.80,0.80,80
29-Jan-26,0.81,0.81,0.81,0.81,405
28-Jan-26,0.81,0.81,0.81,0.81,2430
27-Jan-26,0.85,0.85,0.85,0.85,1020
26-Jan-26,0.86,0.86,0.86,0.86,258
22-Jan-26,0.85,0.85,0.85,0.85,1275
21-Jan-26,0.87,0.87,0.87,0.87,1392
20-Jan-26,0.87,0.87,0.87,0.87,3306
19-Jan-26,0.88,0.88,0.88,0.88,528
16-Jan-26,0.88,0.88,0.88,0.88,616
15-Jan-26,1.00,1.00,1.00,1.00,4300
14-Jan-26,1.05,1.05,1.05,1.05,420
13-Jan-26,1.14,1.14,1.14,1.14,1026
12-Jan-26,0.95,0.95,0.95,0.95,285
09-Jan-26,1.11,1.11,1.11,1.11,111
07-Jan-26,1.15,1.15,1.15,1.15,575
06-Jan-26,1.15,1.15,1.15,1.15,115
05-Jan-26,0.89,0.89,0.89,0.89,1424
02-Jan-26,0.88,0.88,0.88,0.88,4928
30-Dec-25,0.93,0.93,0.93,0.93,3906
29-Dec-25,0.93,0.93,0.93,0.93,1860
26-Dec-25,0.98,0.98,0.98,0.98,98
23-Dec-25,1.00,1.00,1.00,1.00,300
22-Dec-25,1.04,1.04,1.04,1.04,5616
19-Dec-25,0.98,0.98,0.98,0.98,196
18-Dec-25,0.98,0.98,0.98,0.98,490
17-Dec-25,0.98,0.98,0.98,0.98,1176
16-Dec-25,1.03,1.03,1.03,1.03,412
15-Dec-25,1.24,1.24,1.24,1.24,124
12-Dec-25,1.25,1.25,1.25,1.25,750
11-Dec-25,1.28,1.28,1.28,1.28,5504
10-Dec-25,0.88,0.88,0.88,0.88,3432
09-Dec-25,0.75,0.75,0.75,0.75,14775
08-Dec-25,1.15,1.15,1.15,1.15,1840
05-Dec-25,1.13,1.13,1.13,1.13,226
04-Dec-25,1.10,1.10,1.10,1.10,3080
03-Dec-25,1.58,1.58,1.58,1.58,1738

*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: ARND3