Cotação atual, histórico e gráfico do papel: AROA11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
26/04/2024 | 5,15% | 0,05 | 1,02 | 0,96 | 0,96 | 1,02 | 4K | 98 |
25/04/2024 | 4,30% | 0,04 | 0,97 | 0,95 | 0,93 | 0,99 | 4K | 107 |
24/04/2024 | -4,12% | -0,04 | 0,93 | 0,97 | 0,90 | 0,99 | 9K | 161 |
23/04/2024 | 0,00% | 0,00 | 0,97 | 0,97 | 0,97 | 1,00 | 3K | 103 |
22/04/2024 | -2,02% | -0,02 | 0,97 | 0,97 | 0,97 | 0,99 | 10K | 136 |
19/04/2024 | 0,00% | 0,00 | 0,99 | 0,99 | 0,98 | 1,01 | 3K | 79 |
18/04/2024 | 1,02% | 0,01 | 0,99 | 0,98 | 0,97 | 1,00 | 2K | 66 |
17/04/2024 | -2,00% | -0,02 | 0,98 | 1,00 | 0,98 | 1,00 | 4K | 114 |
16/04/2024 | 0,00% | 0,00 | 1,00 | 1,00 | 0,98 | 1,00 | 7K | 109 |
15/04/2024 | 0,00% | 0,00 | 1,00 | 1,00 | 0,99 | 1,01 | 5K | 117 |
12/04/2024 | -1,96% | -0,02 | 1,00 | 1,00 | 0,99 | 1,01 | 7K | 135 |
11/04/2024 | 0,00% | 0,00 | 1,02 | 1,00 | 1,00 | 1,02 | 6K | 114 |
10/04/2024 | 0,99% | 0,01 | 1,02 | 1,01 | 0,99 | 1,02 | 5K | 104 |
09/04/2024 | 2,02% | 0,02 | 1,01 | 1,00 | 0,98 | 1,02 | 2M | 133 |
08/04/2024 | -1,98% | -0,02 | 0,99 | 1,00 | 0,93 | 1,02 | 16K | 220 |
05/04/2024 | 2,02% | 0,02 | 1,01 | 1,01 | 0,99 | 1,01 | 16K | 172 |
04/04/2024 | -1,00% | -0,01 | 0,99 | 0,97 | 0,97 | 1,00 | 5K | 104 |
03/04/2024 | -0,99% | -0,01 | 1,00 | 1,01 | 1,00 | 1,01 | 16K | 125 |
02/04/2024 | 1,00% | 0,01 | 1,01 | 1,01 | 1,00 | 1,01 | 13K | 117 |
01/04/2024 | -3,85% | -0,04 | 1,00 | 1,06 | 1,00 | 1,06 | 37K | 210 |
28/03/2024 | 0,00% | 0,00 | 1,04 | 1,10 | 1,03 | 1,10 | 3K | 134 |
27/03/2024 | -0,95% | -0,01 | 1,04 | 1,05 | 1,00 | 1,08 | 44K | 204 |
26/03/2024 | -4,55% | -0,05 | 1,05 | 1,11 | 1,00 | 1,11 | 38K | 304 |
25/03/2024 | 0,00% | 0,00 | 1,10 | 1,10 | 1,09 | 1,12 | 13K | 150 |
22/03/2024 | 0,00% | 0,00 | 1,10 | 1,10 | 1,10 | 1,12 | 4K | 84 |
21/03/2024 | -0,90% | -0,01 | 1,10 | 1,12 | 1,09 | 1,21 | 60K | 202 |
20/03/2024 | 0,00% | 0,00 | 1,11 | 1,09 | 1,09 | 1,11 | 6K | 121 |
19/03/2024 | 0,00% | 0,00 | 1,11 | 1,12 | 1,10 | 1,12 | 12K | 140 |
18/03/2024 | -0,89% | -0,01 | 1,11 | 1,13 | 1,10 | 1,18 | 5K | 153 |
15/03/2024 | 0,00% | 0,00 | 1,12 | 1,11 | 1,10 | 1,13 | 3K | 113 |
14/03/2024 | 0,00% | 0,00 | 1,12 | 1,12 | 1,11 | 1,12 | 1K | 98 |
13/03/2024 | 0,00% | 0,00 | 1,12 | 1,12 | 1,11 | 1,20 | 17K | 129 |
12/03/2024 | 0,90% | 0,01 | 1,12 | 1,12 | 1,11 | 1,14 | 22K | 144 |
11/03/2024 | -0,89% | -0,01 | 1,11 | 1,13 | 1,11 | 1,13 | 23K | 146 |
08/03/2024 | 0,90% | 0,01 | 1,12 | 1,16 | 1,10 | 1,16 | 7K | 180 |
07/03/2024 | -1,77% | -0,02 | 1,11 | 1,13 | 1,08 | 1,15 | 12K | 202 |
06/03/2024 | 0,00% | 0,00 | 1,13 | 1,13 | 1,12 | 1,14 | 2K | 101 |
05/03/2024 | 0,89% | 0,01 | 1,13 | 1,12 | 1,11 | 1,23 | 52K | 197 |
04/03/2024 | -1,75% | -0,02 | 1,12 | 1,15 | 1,12 | 1,15 | 4K | 134 |
01/03/2024 | 0,00% | 0,00 | 1,14 | 1,13 | 1,12 | 1,15 | 6K | 134 |
29/02/2024 | -1,72% | -0,02 | 1,14 | 1,16 | 1,14 | 1,18 | 5K | 99 |
28/02/2024 | -0,85% | -0,01 | 1,16 | 1,18 | 1,11 | 1,18 | 8K | 151 |
27/02/2024 | -1,68% | -0,02 | 1,17 | 1,20 | 1,16 | 1,20 | 25K | 143 |
26/02/2024 | 0,85% | 0,01 | 1,19 | 1,21 | 1,16 | 1,21 | 4K | 155 |
23/02/2024 | 0,00% | 0,00 | 1,18 | 1,23 | 1,16 | 1,23 | 3K | 128 |
22/02/2024 | -0,84% | -0,01 | 1,18 | 1,21 | 1,16 | 1,21 | 6K | 127 |
21/02/2024 | 1,71% | 0,02 | 1,19 | 1,19 | 1,17 | 1,21 | 20K | 190 |
20/02/2024 | -0,85% | -0,01 | 1,17 | 1,17 | 1,14 | 1,17 | 4K | 133 |
19/02/2024 | -0,84% | -0,01 | 1,18 | 1,20 | 1,13 | 1,20 | 46K | 220 |
16/02/2024 | -1,65% | -0,02 | 1,19 | 1,21 | 1,18 | 1,28 | 4K | 135 |
15/02/2024 | 2,54% | 0,03 | 1,21 | 1,21 | 1,18 | 1,21 | 8K | 176 |
14/02/2024 | -0,84% | -0,01 | 1,18 | 1,20 | 1,16 | 1,20 | 8K | 161 |
09/02/2024 | 1,71% | 0,02 | 1,19 | 1,17 | 1,17 | 1,28 | 15K | 187 |
08/02/2024 | -1,68% | -0,02 | 1,17 | 1,23 | 1,15 | 1,23 | 50K | 173 |
07/02/2024 | -4,03% | -0,05 | 1,19 | 1,24 | 1,15 | 1,31 | 45K | 391 |
06/02/2024 | 6,90% | 0,08 | 1,24 | 1,15 | 1,15 | 1,75 | 72K | 528 |
05/02/2024 | 7,41% | 0,08 | 1,16 | 1,11 | 1,09 | 1,19 | 10K | 178 |
02/02/2024 | -2,70% | -0,03 | 1,08 | 1,11 | 1,07 | 1,11 | 4K | 104 |
01/02/2024 | 0,00% | 0,00 | 1,11 | 1,10 | 1,06 | 1,12 | 5K | 131 |
31/01/2024 | 0,00% | 0,00 | 1,11 | 1,11 | 1,10 | 1,14 | 5K | 141 |
30/01/2024 | -1,77% | -0,02 | 1,11 | 1,15 | 1,10 | 1,15 | 3K | 117 |
29/01/2024 | -2,59% | -0,03 | 1,13 | 1,19 | 1,10 | 1,19 | 15K | 182 |
26/01/2024 | -4,13% | -0,05 | 1,16 | 1,27 | 1,15 | 1,27 | 13K | 252 |
25/01/2024 | -3,20% | -0,04 | 1,21 | 1,28 | 1,18 | 1,28 | 64K | 261 |
24/01/2024 | -0,79% | -0,01 | 1,25 | 1,27 | 1,25 | 1,28 | 4K | 135 |
23/01/2024 | 0,00% | 0,00 | 1,26 | 1,29 | 1,24 | 1,29 | 10K | 161 |
22/01/2024 | -2,33% | -0,03 | 1,26 | 1,32 | 1,25 | 1,32 | 8K | 178 |
19/01/2024 | 1,57% | 0,02 | 1,29 | 1,24 | 1,24 | 1,36 | 9K | 155 |
18/01/2024 | 1,60% | 0,02 | 1,27 | 1,37 | 1,24 | 1,37 | 41K | 230 |
17/01/2024 | -4,58% | -0,06 | 1,25 | 1,31 | 1,25 | 1,31 | 18K | 146 |
16/01/2024 | -4,38% | -0,06 | 1,31 | 1,40 | 1,14 | 1,42 | 103K | 339 |
15/01/2024 | 7,87% | 0,10 | 1,37 | 1,30 | 1,22 | 1,50 | 51K | 490 |
12/01/2024 | -1,55% | -0,02 | 1,27 | 1,32 | 1,24 | 1,32 | 13K | 141 |
11/01/2024 | -1,53% | -0,02 | 1,29 | 1,31 | 1,21 | 1,33 | 25K | 231 |
10/01/2024 | -6,43% | -0,09 | 1,31 | 1,34 | 1,25 | 1,38 | 56K | 404 |
09/01/2024 | -11,95% | -0,19 | 1,40 | 1,63 | 1,30 | 1,69 | 67K | 491 |
08/01/2024 | 4,61% | 0,07 | 1,59 | 1,60 | 1,57 | 1,90 | 60K | 629 |
05/01/2024 | -25,49% | -0,52 | 1,52 | 2,09 | 1,52 | 2,30 | 230K | 617 |
04/01/2024 | -43,02% | -1,54 | 2,04 | 3,65 | 2,03 | 3,79 | 116K | 519 |
03/01/2024 | 28,32% | 0,79 | 3,58 | 3,51 | 3,16 | 5,58 | 203K | 580 |
02/01/2024 | 97,87% | 1,38 | 2,79 | 1,44 | 1,44 | 2,80 | 22K | 257 |
28/12/2023 | 17,50% | 0,21 | 1,41 | 1,23 | 1,23 | 1,50 | 54K | 187 |
27/12/2023 | -7,69% | -0,10 | 1,20 | 1,30 | 1,20 | 1,30 | 3K | 81 |
26/12/2023 | 4,00% | 0,05 | 1,30 | 1,29 | 1,19 | 1,32 | 22K | 98 |
22/12/2023 | 0,00% | 0,00 | 1,25 | 1,25 | 1,19 | 1,25 | 1K | 40 |
21/12/2023 | 10,62% | 0,12 | 1,25 | 1,19 | 1,19 | 1,30 | 20K | 47 |
20/12/2023 | 5,61% | 0,06 | 1,13 | 1,11 | 1,11 | 1,13 | 298K | 2.709 |
19/12/2023 | - | - | 1,07 | 1,06 | 1,06 | 1,07 | 19K | 3 |
Date,Open,High,Low,Close,Volume
26-Apr-24,0.96,1.02,0.96,1.02,3801
25-Apr-24,0.95,0.99,0.93,0.97,3500
24-Apr-24,0.97,0.99,0.90,0.93,9473
23-Apr-24,0.97,1.00,0.97,0.97,3227
22-Apr-24,0.97,0.99,0.97,0.97,10354
19-Apr-24,0.99,1.01,0.98,0.99,2886
18-Apr-24,0.98,1.00,0.97,0.99,2087
17-Apr-24,1.00,1.00,0.98,0.98,4255
16-Apr-24,1.00,1.00,0.98,1.00,7483
15-Apr-24,1.00,1.01,0.99,1.00,4961
12-Apr-24,1.00,1.01,0.99,1.00,7071
11-Apr-24,1.00,1.02,1.00,1.02,5512
10-Apr-24,1.01,1.02,0.99,1.02,4669
09-Apr-24,1.00,1.02,0.98,1.01,1751013
08-Apr-24,1.00,1.02,0.93,0.99,15663
05-Apr-24,1.01,1.01,0.99,1.01,16007
04-Apr-24,0.97,1.00,0.97,0.99,5081
03-Apr-24,1.01,1.01,1.00,1.00,15811
02-Apr-24,1.01,1.01,1.00,1.01,13109
01-Apr-24,1.06,1.06,1.00,1.00,37267
28-Mar-24,1.10,1.10,1.03,1.04,3356
27-Mar-24,1.05,1.08,1.00,1.04,44145
26-Mar-24,1.11,1.11,1.00,1.05,37808
25-Mar-24,1.10,1.12,1.09,1.10,13329
22-Mar-24,1.10,1.12,1.10,1.10,3956
21-Mar-24,1.12,1.21,1.09,1.10,60142
20-Mar-24,1.09,1.11,1.09,1.11,6428
19-Mar-24,1.12,1.12,1.10,1.11,12078
18-Mar-24,1.13,1.18,1.10,1.11,5416
15-Mar-24,1.11,1.13,1.10,1.12,2785
14-Mar-24,1.12,1.12,1.11,1.12,1484
13-Mar-24,1.12,1.20,1.11,1.12,17112
12-Mar-24,1.12,1.14,1.11,1.12,22052
11-Mar-24,1.13,1.13,1.11,1.11,23354
08-Mar-24,1.16,1.16,1.10,1.12,6916
07-Mar-24,1.13,1.15,1.08,1.11,12447
06-Mar-24,1.13,1.14,1.12,1.13,2463
05-Mar-24,1.12,1.23,1.11,1.13,51849
04-Mar-24,1.15,1.15,1.12,1.12,3644
01-Mar-24,1.13,1.15,1.12,1.14,6018
29-Feb-24,1.16,1.18,1.14,1.14,5102
28-Feb-24,1.18,1.18,1.11,1.16,8364
27-Feb-24,1.20,1.20,1.16,1.17,24685
26-Feb-24,1.21,1.21,1.16,1.19,3564
23-Feb-24,1.23,1.23,1.16,1.18,3074
22-Feb-24,1.21,1.21,1.16,1.18,6026
21-Feb-24,1.19,1.21,1.17,1.19,19586
20-Feb-24,1.17,1.17,1.14,1.17,3926
19-Feb-24,1.20,1.20,1.13,1.18,45915
16-Feb-24,1.21,1.28,1.18,1.19,3959
15-Feb-24,1.21,1.21,1.18,1.21,7693
14-Feb-24,1.20,1.20,1.16,1.18,7973
09-Feb-24,1.17,1.28,1.17,1.19,15299
08-Feb-24,1.23,1.23,1.15,1.17,50068
07-Feb-24,1.24,1.31,1.15,1.19,45259
06-Feb-24,1.15,1.75,1.15,1.24,71736
05-Feb-24,1.11,1.19,1.09,1.16,9761
02-Feb-24,1.11,1.11,1.07,1.08,4065
01-Feb-24,1.10,1.12,1.06,1.11,5495
31-Jan-24,1.11,1.14,1.10,1.11,4561
30-Jan-24,1.15,1.15,1.10,1.11,3100
29-Jan-24,1.19,1.19,1.10,1.13,14913
26-Jan-24,1.27,1.27,1.15,1.16,13386
25-Jan-24,1.28,1.28,1.18,1.21,64010
24-Jan-24,1.27,1.28,1.25,1.25,4249
23-Jan-24,1.29,1.29,1.24,1.26,9812
22-Jan-24,1.32,1.32,1.25,1.26,7691
19-Jan-24,1.24,1.36,1.24,1.29,8671
18-Jan-24,1.37,1.37,1.24,1.27,41005
17-Jan-24,1.31,1.31,1.25,1.25,17977
16-Jan-24,1.40,1.42,1.14,1.31,102753
15-Jan-24,1.30,1.50,1.22,1.37,51339
12-Jan-24,1.32,1.32,1.24,1.27,12542
11-Jan-24,1.31,1.33,1.21,1.29,25436
10-Jan-24,1.34,1.38,1.25,1.31,56309
09-Jan-24,1.63,1.69,1.30,1.40,66671
08-Jan-24,1.60,1.90,1.57,1.59,60199
05-Jan-24,2.09,2.30,1.52,1.52,230427
04-Jan-24,3.65,3.79,2.03,2.04,116331
03-Jan-24,3.51,5.58,3.16,3.58,202521
02-Jan-24,1.44,2.80,1.44,2.79,22094
28-Dec-23,1.23,1.50,1.23,1.41,54275
27-Dec-23,1.30,1.30,1.20,1.20,3027
26-Dec-23,1.29,1.32,1.19,1.30,21677
22-Dec-23,1.25,1.25,1.19,1.25,1156
21-Dec-23,1.19,1.30,1.19,1.25,19872
20-Dec-23,1.11,1.13,1.11,1.13,298478
19-Dec-23,1.06,1.07,1.06,1.07,19102
*exoneração de responsabilidade e termos de uso