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
05/11/2026	0,00%	0,00	0,74	0,74	0,74	0,74	444	2
04/11/2026	-1,33%	-0,01	0,74	0,74	0,74	0,74	814	2
03/11/2026	10,29%	0,07	0,75	0,75	0,75	0,75	6K	5
30/10/2026	3,03%	0,02	0,68	0,68	0,68	0,68	5K	5
29/10/2026	4,76%	0,03	0,66	0,66	0,66	0,66	3K	5
28/10/2026	-3,08%	-0,02	0,63	0,63	0,63	0,63	630	4
27/10/2026	-2,99%	-0,02	0,65	0,65	0,65	0,65	520	5
26/10/2026	-2,90%	-0,02	0,67	0,67	0,67	0,67	201	2
23/10/2026	0,00%	0,00	0,69	0,69	0,69	0,69	146K	7
22/10/2026	0,00%	0,00	0,69	0,69	0,69	0,69	15K	3
21/10/2026	0,00%	0,00	0,69	0,69	0,69	0,69	69K	13
20/10/2026	2,99%	0,02	0,69	0,69	0,69	0,69	34K	8
19/10/2026	0,00%	0,00	0,67	0,67	0,67	0,67	4K	4
16/10/2026	0,00%	0,00	0,67	0,67	0,67	0,67	11K	7
15/10/2026	-4,29%	-0,03	0,67	0,67	0,67	0,67	2K	4
14/10/2026	6,06%	0,04	0,70	0,70	0,70	0,70	2K	6
13/10/2026	6,45%	0,04	0,66	0,66	0,66	0,66	5K	9
09/10/2026	0,00%	0,00	0,62	0,62	0,62	0,62	6K	8
08/10/2026	5,08%	0,03	0,62	0,62	0,62	0,62	124	1
07/10/2026	3,51%	0,02	0,59	0,59	0,59	0,59	3K	3
06/10/2026	1,79%	0,01	0,57	0,57	0,57	0,57	1K	5
05/10/2026	0,00%	0,00	0,56	0,56	0,56	0,56	14K	10
02/10/2026	0,00%	0,00	0,56	0,56	0,56	0,56	6K	5
01/10/2026	0,00%	0,00	0,56	0,56	0,56	0,56	3K	4
30/09/2026	0,00%	0,00	0,56	0,56	0,56	0,56	224	4
29/09/2026	-1,75%	-0,01	0,56	0,56	0,56	0,56	112	2
28/09/2026	0,00%	0,00	0,57	0,57	0,57	0,57	171	3
25/09/2026	0,00%	0,00	0,57	0,57	0,57	0,57	114	2
24/09/2026	0,00%	0,00	0,57	0,57	0,57	0,57	171	3
23/09/2026	-1,72%	-0,01	0,57	0,57	0,57	0,57	13K	2
22/09/2026	0,00%	0,00	0,58	0,58	0,58	0,58	2K	4
21/09/2026	0,00%	0,00	0,58	0,58	0,58	0,58	406	2
17/09/2026	18,37%	0,09	0,58	0,58	0,58	0,58	58	1
16/09/2026	-2,00%	-0,01	0,49	0,49	0,49	0,49	490	8
15/09/2026	4,17%	0,02	0,50	0,50	0,50	0,50	200	4
14/09/2026	-2,04%	-0,01	0,48	0,48	0,48	0,48	1K	6
11/09/2026	0,00%	0,00	0,49	0,49	0,49	0,49	98	1
10/09/2026	-3,92%	-0,02	0,49	0,49	0,49	0,49	19K	5
08/09/2026	0,00%	0,00	0,51	0,51	0,51	0,51	408	5
04/09/2026	2,00%	0,01	0,51	0,51	0,51	0,51	51	1
02/09/2026	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
31/08/2026	-13,79%	-0,08	0,50	0,50	0,50	0,50	1K	7
28/08/2026	16,00%	0,08	0,58	0,58	0,58	0,58	2K	3
26/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	550	3
25/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	2K	7
24/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	250	2
21/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	350	1
20/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	500	3
19/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	100	2
18/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	250	2
17/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	100	2
13/08/2026	6,38%	0,03	0,50	0,50	0,50	0,50	100	1
10/08/2026	-16,07%	-0,09	0,47	0,47	0,47	0,47	282	3
07/08/2026	5,66%	0,03	0,56	0,56	0,56	0,56	1K	1
06/08/2026	6,00%	0,03	0,53	0,53	0,53	0,53	53	1
30/07/2026	4,17%	0,02	0,50	0,50	0,50	0,50	150	2
29/07/2026	-4,00%	-0,02	0,48	0,48	0,48	0,48	48	1
28/07/2026	4,17%	0,02	0,50	0,50	0,50	0,50	50	1
27/07/2026	-4,00%	-0,02	0,48	0,48	0,48	0,48	1K	8
21/07/2026	0,00%	0,00	0,50	0,50	0,50	0,50	3K	5
20/07/2026	-9,09%	-0,05	0,50	0,50	0,50	0,50	22K	21
17/07/2026	1,85%	0,01	0,55	0,55	0,55	0,55	2K	2
16/07/2026	-14,29%	-0,09	0,54	0,54	0,54	0,54	1K	6
10/07/2026	-3,08%	-0,02	0,63	0,63	0,63	0,63	882	4
07/07/2026	3,17%	0,02	0,65	0,65	0,65	0,65	650	2
06/07/2026	0,00%	0,00	0,63	0,63	0,63	0,63	1K	3
03/07/2026	-3,08%	-0,02	0,63	0,63	0,63	0,63	378	2
02/07/2026	4,84%	0,03	0,65	0,65	0,65	0,65	585	2
01/07/2026	3,33%	0,02	0,62	0,62	0,62	0,62	186	1
29/06/2026	-7,69%	-0,05	0,60	0,60	0,60	0,60	10K	11
26/06/2026	0,00%	0,00	0,65	0,65	0,65	0,65	65	1
25/06/2026	0,00%	0,00	0,65	0,65	0,65	0,65	2K	2
24/06/2026	-2,99%	-0,02	0,65	0,65	0,65	0,65	1K	2
23/06/2026	-4,29%	-0,03	0,67	0,67	0,67	0,67	603	2
22/06/2026	-5,41%	-0,04	0,70	0,70	0,70	0,70	280	1
17/06/2026	1,37%	0,01	0,74	0,74	0,74	0,74	1K	4
16/06/2026	15,87%	0,10	0,73	0,73	0,73	0,73	292	2
15/06/2026	-3,08%	-0,02	0,63	0,63	0,63	0,63	2K	4
10/06/2026	-2,99%	-0,02	0,65	0,65	0,65	0,65	1K	4
09/06/2026	-2,90%	-0,02	0,67	0,67	0,67	0,67	134	2
08/06/2026	0,00%	0,00	0,69	0,69	0,69	0,69	138	2
05/06/2026	0,00%	0,00	0,69	0,69	0,69	0,69	69	1
02/06/2026	4,55%	0,03	0,69	0,69	0,69	0,69	414	2
28/05/2026	-4,35%	-0,03	0,66	0,66	0,66	0,66	66	1
27/05/2026	0,00%	0,00	0,69	0,69	0,69	0,69	759	4
26/05/2026	-1,43%	-0,01	0,69	0,69	0,69	0,69	276	1
25/05/2026	0,00%	0,00	0,70	0,70	0,70	0,70	210	3
22/05/2026	-1,41%	-0,01	0,70	0,70	0,70	0,70	210	2
20/05/2026	-5,33%	-0,04	0,71	0,71	0,71	0,71	142	2
18/05/2026	0,00%	0,00	0,75	0,75	0,75	0,75	75	1
15/05/2026	0,00%	0,00	0,75	0,75	0,75	0,75	750	3
14/05/2026	22,95%	0,14	0,75	0,75	0,75	0,75	75	1
13/05/2026	-1,61%	-0,01	0,61	0,61	0,61	0,61	2K	6
12/05/2026	-12,68%	-0,09	0,62	0,62	0,62	0,62	13K	21
11/05/2026	4,41%	0,03	0,71	0,71	0,71	0,71	710	1
08/05/2026	6,25%	0,04	0,68	0,68	0,68	0,68	884	2
06/05/2026	-13,51%	-0,10	0,64	0,64	0,64	0,64	5K	13
04/05/2026	0,00%	0,00	0,74	0,74	0,74	0,74	74	1
30/04/2026	-1,33%	-0,01	0,74	0,74	0,74	0,74	444	2
29/04/2026	0,00%	0,00	0,75	0,75	0,75	0,75	300	4
28/04/2026	1,35%	0,01	0,75	0,75	0,75	0,75	525	5
27/04/2026	0,00%	0,00	0,74	0,74	0,74	0,74	370	5
24/04/2026	0,00%	0,00	0,74	0,74	0,74	0,74	1K	3
23/04/2026	0,00%	0,00	0,74	0,74	0,74	0,74	2K	4
22/04/2026	1,37%	0,01	0,74	0,74	0,74	0,74	370	4
20/04/2026	0,00%	0,00	0,73	0,73	0,73	0,73	949	4
17/04/2026	1,39%	0,01	0,73	0,73	0,73	0,73	2K	7
16/04/2026	0,00%	0,00	0,72	0,72	0,72	0,72	576	2
15/04/2026	1,41%	0,01	0,72	0,72	0,72	0,72	2K	6
14/04/2026	0,00%	0,00	0,71	0,71	0,71	0,71	284	2
13/04/2026	-10,13%	-0,08	0,71	0,71	0,71	0,71	639	1
10/04/2026	1,28%	0,01	0,79	0,79	0,79	0,79	1K	4
09/04/2026	4,00%	0,03	0,78	0,78	0,78	0,78	2K	2
08/04/2026	-6,25%	-0,05	0,75	0,75	0,75	0,75	750	3
07/04/2026	1,27%	0,01	0,80	0,80	0,80	0,80	1K	4
06/04/2026	-1,25%	-0,01	0,79	0,79	0,79	0,79	79	1
02/04/2026	11,11%	0,08	0,80	0,80	0,80	0,80	720	1
01/04/2026	-7,69%	-0,06	0,72	0,72	0,72	0,72	792	2
31/03/2026	-2,50%	-0,02	0,78	0,78	0,78	0,78	78	1
30/03/2026	21,21%	0,14	0,80	0,80	0,80	0,80	80	1
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	-	-	0,70	0,70	0,70	0,70	70	1

Date,Open,High,Low,Close,Volume
05-Nov-26,0.74,0.74,0.74,0.74,444
04-Nov-26,0.74,0.74,0.74,0.74,814
03-Nov-26,0.75,0.75,0.75,0.75,5700
30-Oct-26,0.68,0.68,0.68,0.68,5440
29-Oct-26,0.66,0.66,0.66,0.66,3102
28-Oct-26,0.63,0.63,0.63,0.63,630
27-Oct-26,0.65,0.65,0.65,0.65,520
26-Oct-26,0.67,0.67,0.67,0.67,201
23-Oct-26,0.69,0.69,0.69,0.69,146211
22-Oct-26,0.69,0.69,0.69,0.69,14973
21-Oct-26,0.69,0.69,0.69,0.69,69138
20-Oct-26,0.69,0.69,0.69,0.69,34500
19-Oct-26,0.67,0.67,0.67,0.67,3551
16-Oct-26,0.67,0.67,0.67,0.67,11189
15-Oct-26,0.67,0.67,0.67,0.67,1608
14-Oct-26,0.70,0.70,0.70,0.70,1610
13-Oct-26,0.66,0.66,0.66,0.66,5346
09-Oct-26,0.62,0.62,0.62,0.62,6386
08-Oct-26,0.62,0.62,0.62,0.62,124
07-Oct-26,0.59,0.59,0.59,0.59,3127
06-Oct-26,0.57,0.57,0.57,0.57,1425
05-Oct-26,0.56,0.56,0.56,0.56,14000
02-Oct-26,0.56,0.56,0.56,0.56,5712
01-Oct-26,0.56,0.56,0.56,0.56,2856
30-Sep-26,0.56,0.56,0.56,0.56,224
29-Sep-26,0.56,0.56,0.56,0.56,112
28-Sep-26,0.57,0.57,0.57,0.57,171
25-Sep-26,0.57,0.57,0.57,0.57,114
24-Sep-26,0.57,0.57,0.57,0.57,171
23-Sep-26,0.57,0.57,0.57,0.57,13452
22-Sep-26,0.58,0.58,0.58,0.58,2146
21-Sep-26,0.58,0.58,0.58,0.58,406
17-Sep-26,0.58,0.58,0.58,0.58,58
16-Sep-26,0.49,0.49,0.49,0.49,490
15-Sep-26,0.50,0.50,0.50,0.50,200
14-Sep-26,0.48,0.48,0.48,0.48,1104
11-Sep-26,0.49,0.49,0.49,0.49,98
10-Sep-26,0.49,0.49,0.49,0.49,19110
08-Sep-26,0.51,0.51,0.51,0.51,408
04-Sep-26,0.51,0.51,0.51,0.51,51
02-Sep-26,0.50,0.50,0.50,0.50,50
31-Aug-26,0.50,0.50,0.50,0.50,1050
28-Aug-26,0.58,0.58,0.58,0.58,1682
26-Aug-26,0.50,0.50,0.50,0.50,550
25-Aug-26,0.50,0.50,0.50,0.50,2150
24-Aug-26,0.50,0.50,0.50,0.50,250
21-Aug-26,0.50,0.50,0.50,0.50,350
20-Aug-26,0.50,0.50,0.50,0.50,500
19-Aug-26,0.50,0.50,0.50,0.50,100
18-Aug-26,0.50,0.50,0.50,0.50,250
17-Aug-26,0.50,0.50,0.50,0.50,100
13-Aug-26,0.50,0.50,0.50,0.50,100
10-Aug-26,0.47,0.47,0.47,0.47,282
07-Aug-26,0.56,0.56,0.56,0.56,1344
06-Aug-26,0.53,0.53,0.53,0.53,53
30-Jul-26,0.50,0.50,0.50,0.50,150
29-Jul-26,0.48,0.48,0.48,0.48,48
28-Jul-26,0.50,0.50,0.50,0.50,50
27-Jul-26,0.48,0.48,0.48,0.48,1488
21-Jul-26,0.50,0.50,0.50,0.50,3150
20-Jul-26,0.50,0.50,0.50,0.50,21550
17-Jul-26,0.55,0.55,0.55,0.55,1815
16-Jul-26,0.54,0.54,0.54,0.54,1458
10-Jul-26,0.63,0.63,0.63,0.63,882
07-Jul-26,0.65,0.65,0.65,0.65,650
06-Jul-26,0.63,0.63,0.63,0.63,1008
03-Jul-26,0.63,0.63,0.63,0.63,378
02-Jul-26,0.65,0.65,0.65,0.65,585
01-Jul-26,0.62,0.62,0.62,0.62,186
29-Jun-26,0.60,0.60,0.60,0.60,10200
26-Jun-26,0.65,0.65,0.65,0.65,65
25-Jun-26,0.65,0.65,0.65,0.65,1560
24-Jun-26,0.65,0.65,0.65,0.65,1170
23-Jun-26,0.67,0.67,0.67,0.67,603
22-Jun-26,0.70,0.70,0.70,0.70,280
17-Jun-26,0.74,0.74,0.74,0.74,1184
16-Jun-26,0.73,0.73,0.73,0.73,292
15-Jun-26,0.63,0.63,0.63,0.63,2142
10-Jun-26,0.65,0.65,0.65,0.65,1495
09-Jun-26,0.67,0.67,0.67,0.67,134
08-Jun-26,0.69,0.69,0.69,0.69,138
05-Jun-26,0.69,0.69,0.69,0.69,69
02-Jun-26,0.69,0.69,0.69,0.69,414
28-May-26,0.66,0.66,0.66,0.66,66
27-May-26,0.69,0.69,0.69,0.69,759
26-May-26,0.69,0.69,0.69,0.69,276
25-May-26,0.70,0.70,0.70,0.70,210
22-May-26,0.70,0.70,0.70,0.70,210
20-May-26,0.71,0.71,0.71,0.71,142
18-May-26,0.75,0.75,0.75,0.75,75
15-May-26,0.75,0.75,0.75,0.75,750
14-May-26,0.75,0.75,0.75,0.75,75
13-May-26,0.61,0.61,0.61,0.61,1891
12-May-26,0.62,0.62,0.62,0.62,12524
11-May-26,0.71,0.71,0.71,0.71,710
08-May-26,0.68,0.68,0.68,0.68,884
06-May-26,0.64,0.64,0.64,0.64,5312
04-May-26,0.74,0.74,0.74,0.74,74
30-Apr-26,0.74,0.74,0.74,0.74,444
29-Apr-26,0.75,0.75,0.75,0.75,300
28-Apr-26,0.75,0.75,0.75,0.75,525
27-Apr-26,0.74,0.74,0.74,0.74,370
24-Apr-26,0.74,0.74,0.74,0.74,1036
23-Apr-26,0.74,0.74,0.74,0.74,1998
22-Apr-26,0.74,0.74,0.74,0.74,370
20-Apr-26,0.73,0.73,0.73,0.73,949
17-Apr-26,0.73,0.73,0.73,0.73,1679
16-Apr-26,0.72,0.72,0.72,0.72,576
15-Apr-26,0.72,0.72,0.72,0.72,2160
14-Apr-26,0.71,0.71,0.71,0.71,284
13-Apr-26,0.71,0.71,0.71,0.71,639
10-Apr-26,0.79,0.79,0.79,0.79,1422
09-Apr-26,0.78,0.78,0.78,0.78,1560
08-Apr-26,0.75,0.75,0.75,0.75,750
07-Apr-26,0.80,0.80,0.80,0.80,1040
06-Apr-26,0.79,0.79,0.79,0.79,79
02-Apr-26,0.80,0.80,0.80,0.80,720
01-Apr-26,0.72,0.72,0.72,0.72,792
31-Mar-26,0.78,0.78,0.78,0.78,78
30-Mar-26,0.80,0.80,0.80,0.80,80
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

*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