Cotação atual, histórico e gráfico do papel: ARRI11

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 ARRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	-0,69%	-0,70	101,30	102,00	101,20	102,47	390K	118
10/06/2021	0,29%	0,30	102,00	102,49	101,70	102,50	231K	90
09/06/2021	0,20%	0,20	101,70	101,90	101,50	102,50	201K	135
08/06/2021	-1,35%	-1,39	101,50	102,74	100,77	102,77	292K	209
07/06/2021	-0,09%	-0,09	102,89	103,00	102,40	103,00	269K	338
04/06/2021	0,51%	0,52	102,98	102,46	101,20	102,98	200K	114
02/06/2021	1,82%	1,83	102,46	100,64	100,60	102,91	181K	179
01/06/2021	-0,03%	-0,03	100,63	101,12	100,00	101,70	293K	154
31/05/2021	-0,53%	-0,54	100,66	101,25	100,66	102,40	775K	204
28/05/2021	0,15%	0,15	101,20	101,10	100,60	101,20	326K	138
27/05/2021	-0,09%	-0,09	101,05	101,18	100,62	101,20	127K	73

26/05/2021	-0,01%	-0,01	101,14	101,15	100,51	101,15	147K	74
25/05/2021	0,01%	0,01	101,15	101,14	100,27	101,15	169K	101
24/05/2021	-0,06%	-0,06	101,14	101,50	100,50	101,50	184K	79
21/05/2021	-3,98%	-4,19	101,20	105,38	101,03	105,38	190K	368
20/05/2021	1,11%	1,16	105,39	104,23	104,23	105,79	50K	42
19/05/2021	-0,73%	-0,77	104,23	102,00	102,00	104,23	121K	84
18/05/2021	0,48%	0,50	105,00	104,50	104,00	105,75	411K	177
17/05/2021	-0,52%	-0,55	104,50	105,04	103,20	105,04	465K	224
14/05/2021	-3,62%	-3,95	105,05	110,31	104,70	110,95	227K	170
13/05/2021	0,24%	0,26	109,00	108,08	106,05	112,42	79K	61
12/05/2021	0,61%	0,66	108,74	108,99	107,36	109,00	85K	57
11/05/2021	-0,25%	-0,27	108,08	108,41	108,08	111,28	179K	88
10/05/2021	-1,32%	-1,45	108,35	110,01	106,05	110,01	147K	86
07/05/2021	-0,15%	-0,16	109,80	109,98	109,80	111,34	54K	55
06/05/2021	-3,11%	-3,53	109,96	110,85	109,50	112,25	201K	182
05/05/2021	2,43%	2,69	113,49	111,00	111,00	114,44	54K	46
04/05/2021	0,27%	0,30	110,80	110,60	110,60	114,42	66K	52
03/05/2021	-2,38%	-2,69	110,50	110,00	108,09	113,00	132K	88
30/04/2021	3,84%	4,19	113,19	108,95	107,86	113,19	108K	79
29/04/2021	0,00%	0,00	109,00	109,00	107,69	109,00	44K	24
28/04/2021	1,82%	1,95	109,00	107,50	107,13	109,00	187K	76
27/04/2021	0,99%	1,05	107,05	106,98	106,00	108,90	154K	93
26/04/2021	-0,93%	-1,00	106,00	106,75	105,80	107,00	131K	66
23/04/2021	0,94%	1,00	107,00	105,99	104,02	108,00	133K	83
22/04/2021	-0,70%	-0,75	106,00	106,50	105,00	106,50	107K	58
20/04/2021	-0,23%	-0,25	106,75	105,71	105,45	107,00	91K	54
19/04/2021	2,11%	2,21	107,00	102,79	102,79	108,00	151K	78
16/04/2021	0,11%	0,11	104,79	104,68	104,50	104,88	92K	51
15/04/2021	1,00%	1,04	104,68	101,01	101,01	104,68	100K	103
14/04/2021	0,82%	0,84	103,64	103,50	99,00	104,00	185K	115
13/04/2021	-0,19%	-0,20	102,80	103,00	100,07	103,00	111K	95
12/04/2021	-0,96%	-1,00	103,00	104,42	101,00	104,42	155K	81
09/04/2021	-0,48%	-0,50	104,00	104,40	101,00	104,40	137K	70
08/04/2021	5,13%	5,10	104,50	99,92	98,69	104,50	178K	94
07/04/2021	-0,31%	-0,31	99,40	100,00	98,50	100,00	139K	98
06/04/2021	-0,07%	-0,07	99,71	99,85	98,60	100,00	230K	124
05/04/2021	0,10%	0,10	99,78	99,69	98,85	99,85	115K	99
01/04/2021	-0,12%	-0,12	99,68	99,90	98,50	99,90	179K	66
31/03/2021	0,50%	0,50	99,80	99,30	98,51	99,80	184K	90
30/03/2021	-0,20%	-0,20	99,30	99,70	99,10	99,70	127K	35
29/03/2021	-0,10%	-0,10	99,50	99,65	98,06	99,65	60K	55
26/03/2021	1,64%	1,61	99,60	97,99	97,81	99,70	122K	61
25/03/2021	1,65%	1,59	97,99	96,40	96,40	97,99	60K	54
24/03/2021	0,66%	0,63	96,40	95,77	95,51	96,47	30K	43
23/03/2021	-0,72%	-0,69	95,77	96,00	95,77	96,44	86K	51
22/03/2021	0,71%	0,68	96,46	95,79	95,75	96,47	117K	66
19/03/2021	-0,63%	-0,61	95,78	95,89	95,78	96,32	104K	52
18/03/2021	-0,07%	-0,07	96,39	96,00	95,01	96,45	127K	102
17/03/2021	0,79%	0,76	96,46	96,39	95,45	96,48	42K	43
16/03/2021	-0,47%	-0,45	95,70	96,15	95,49	96,50	324K	727
15/03/2021	0,84%	0,80	96,15	95,98	95,10	96,16	385K	86
12/03/2021	0,51%	0,48	95,35	95,40	94,35	95,40	161K	129
11/03/2021	0,06%	0,06	94,87	95,49	94,48	95,49	164K	115
10/03/2021	-1,74%	-1,68	94,81	96,49	94,81	97,00	142K	109
09/03/2021	1,57%	1,49	96,49	96,94	95,50	97,30	64K	47
08/03/2021	-0,03%	-0,03	95,00	96,00	95,00	97,99	88K	82
05/03/2021	0,03%	0,03	95,03	95,01	95,01	98,68	110K	88
04/03/2021	-4,22%	-4,19	95,00	98,87	95,00	99,50	302K	112
03/03/2021	-0,47%	-0,47	99,19	99,55	95,33	99,55	77K	83
02/03/2021	2,19%	2,14	99,66	97,00	96,33	99,68	53K	48
01/03/2021	-3,44%	-3,47	97,52	99,75	97,51	99,80	84K	66
26/02/2021	1,08%	1,08	100,99	99,91	99,78	101,05	88K	44
25/02/2021	-0,07%	-0,07	99,91	99,98	99,91	100,97	118K	44
24/02/2021	1,00%	0,99	99,98	98,99	98,80	99,98	36K	32
23/02/2021	0,50%	0,49	98,99	98,50	98,30	98,99	43K	25
22/02/2021	1,55%	1,50	98,50	97,50	97,10	98,50	115K	42
19/02/2021	-1,52%	-1,50	97,00	98,50	96,50	98,50	88K	46
18/02/2021	0,51%	0,50	98,50	98,00	97,00	98,98	69K	52
17/02/2021	0,00%	0,00	98,00	97,90	97,50	98,00	122K	47
12/02/2021	0,02%	0,02	98,00	97,98	97,90	98,00	117K	39
11/02/2021	2,03%	1,95	97,98	97,18	96,04	97,98	73K	38
10/02/2021	0,08%	0,08	96,03	96,69	95,03	97,99	35K	58
09/02/2021	1,00%	0,95	95,95	97,47	94,08	98,00	78K	99
08/02/2021	-2,06%	-2,00	95,00	97,01	95,00	99,99	187K	98
05/02/2021	0,05%	0,05	97,00	96,95	96,50	97,28	164K	45
04/02/2021	-0,01%	-0,01	96,95	96,00	96,00	96,96	64K	42
03/02/2021	1,56%	1,49	96,96	95,50	94,61	96,97	49K	46
02/02/2021	-1,18%	-1,14	95,47	96,00	94,34	96,00	36K	59
01/02/2021	1,69%	1,61	96,61	94,01	94,01	97,00	53K	71
29/01/2021	1,06%	1,00	95,00	94,00	93,00	95,00	108K	50
28/01/2021	1,08%	1,00	94,00	93,00	93,00	97,00	42K	28
27/01/2021	0,92%	0,85	93,00	92,77	92,55	93,29	31K	29
26/01/2021	0,16%	0,15	92,15	92,00	91,99	92,78	56K	33
22/01/2021	0,11%	0,10	92,00	91,90	91,05	92,00	183K	34
21/01/2021	0,01%	0,01	91,90	91,99	91,03	92,00	83K	44
20/01/2021	-0,12%	-0,11	91,89	91,16	91,03	92,00	45K	35
19/01/2021	-0,33%	-0,30	92,00	92,50	91,13	92,80	77K	43
18/01/2021	0,54%	0,50	92,30	91,10	91,10	92,30	23K	27
15/01/2021	0,79%	0,72	91,80	91,51	90,30	91,80	83K	73
14/01/2021	-0,46%	-0,42	91,08	91,99	91,01	92,00	64K	57
13/01/2021	0,49%	0,45	91,50	91,49	91,49	92,80	15K	22
12/01/2021	-1,03%	-0,95	91,05	91,95	91,04	92,40	44K	43
11/01/2021	1,05%	0,96	92,00	92,00	91,06	92,00	68K	35
08/01/2021	1,25%	1,12	91,04	91,00	91,00	91,88	78K	49
07/01/2021	0,53%	0,47	89,92	89,45	89,45	91,97	16K	41
06/01/2021	-1,70%	-1,55	89,45	90,99	89,45	90,99	69K	77
05/01/2021	0,00%	0,00	91,00	91,73	90,80	91,74	41K	43
04/01/2021	-1,94%	-1,80	91,00	91,75	89,01	91,75	51K	48
30/12/2020	-0,20%	-0,19	92,80	92,98	92,63	93,00	29K	23
29/12/2020	1,88%	1,72	92,99	92,47	89,20	93,00	75K	137
28/12/2020	2,79%	2,48	91,27	88,80	88,80	92,50	88K	113
23/12/2020	0,12%	0,11	88,79	88,68	88,51	88,79	239K	53
22/12/2020	0,21%	0,19	88,68	88,50	88,50	88,89	139K	38
21/12/2020	-0,43%	-0,38	88,49	88,80	88,20	89,00	86K	49
18/12/2020	1,51%	1,32	88,87	87,56	87,00	89,00	55K	27
17/12/2020	0,06%	0,05	87,55	89,88	87,55	89,88	22K	44
16/12/2020	-1,10%	-0,97	87,50	89,89	87,50	89,89	75K	78
15/12/2020	-0,03%	-0,03	88,47	88,60	88,45	89,90	45K	27
14/12/2020	-0,34%	-0,30	88,50	88,80	88,37	90,00	98K	67
11/12/2020	-1,22%	-1,10	88,80	90,50	87,55	90,50	25K	30
10/12/2020	-0,22%	-0,20	89,90	90,10	87,67	90,10	26K	16
09/12/2020	-0,99%	-0,90	90,10	91,00	87,05	91,00	55K	45
08/12/2020	0,33%	0,30	91,00	90,55	90,40	91,20	53K	31
07/12/2020	-1,40%	-1,29	90,70	91,99	90,00	91,99	45K	60
04/12/2020	-0,33%	-0,30	91,99	92,25	91,50	92,25	5K	10
03/12/2020	-0,39%	-0,36	92,29	92,60	92,29	92,60	19K	13
02/12/2020	-0,87%	-0,81	92,65	93,46	92,65	93,50	19K	18
01/12/2020	-0,57%	-0,54	93,46	93,20	93,20	94,99	16K	15
30/11/2020	2,09%	1,92	94,00	92,12	91,25	94,20	46K	41
27/11/2020	-0,45%	-0,42	92,08	92,50	92,00	93,50	43K	33
26/11/2020	0,01%	0,01	92,50	92,49	92,00	92,92	13K	19
25/11/2020	0,53%	0,49	92,49	92,00	91,50	92,49	10K	15
24/11/2020	-	-	92,00	91,40	91,25	92,00	109K	22

Date,Open,High,Low,Close,Volume
11-Jun-21,102.00,102.47,101.20,101.30,390198
10-Jun-21,102.49,102.50,101.70,102.00,231360
09-Jun-21,101.90,102.50,101.50,101.70,200953
08-Jun-21,102.74,102.77,100.77,101.50,291524
07-Jun-21,103.00,103.00,102.40,102.89,268725
04-Jun-21,102.46,102.98,101.20,102.98,199507
02-Jun-21,100.64,102.91,100.60,102.46,181381
01-Jun-21,101.12,101.70,100.00,100.63,293059
31-May-21,101.25,102.40,100.66,100.66,774837
28-May-21,101.10,101.20,100.60,101.20,326452
27-May-21,101.18,101.20,100.62,101.05,126760
26-May-21,101.15,101.15,100.51,101.14,147136
25-May-21,101.14,101.15,100.27,101.15,168772
24-May-21,101.50,101.50,100.50,101.14,183633
21-May-21,105.38,105.38,101.03,101.20,189683
20-May-21,104.23,105.79,104.23,105.39,50155
19-May-21,102.00,104.23,102.00,104.23,120844
18-May-21,104.50,105.75,104.00,105.00,410783
17-May-21,105.04,105.04,103.20,104.50,464821
14-May-21,110.31,110.95,104.70,105.05,226804
13-May-21,108.08,112.42,106.05,109.00,79496
12-May-21,108.99,109.00,107.36,108.74,84783
11-May-21,108.41,111.28,108.08,108.08,178795
10-May-21,110.01,110.01,106.05,108.35,147423
07-May-21,109.98,111.34,109.80,109.80,53674
06-May-21,110.85,112.25,109.50,109.96,200832
05-May-21,111.00,114.44,111.00,113.49,54020
04-May-21,110.60,114.42,110.60,110.80,66362
03-May-21,110.00,113.00,108.09,110.50,131725
30-Apr-21,108.95,113.19,107.86,113.19,107899
29-Apr-21,109.00,109.00,107.69,109.00,44125
28-Apr-21,107.50,109.00,107.13,109.00,186597
27-Apr-21,106.98,108.90,106.00,107.05,153508
26-Apr-21,106.75,107.00,105.80,106.00,130549
23-Apr-21,105.99,108.00,104.02,107.00,132953
22-Apr-21,106.50,106.50,105.00,106.00,107154
20-Apr-21,105.71,107.00,105.45,106.75,90869
19-Apr-21,102.79,108.00,102.79,107.00,150794
16-Apr-21,104.68,104.88,104.50,104.79,92341
15-Apr-21,101.01,104.68,101.01,104.68,99992
14-Apr-21,103.50,104.00,99.00,103.64,185441
13-Apr-21,103.00,103.00,100.07,102.80,110981
12-Apr-21,104.42,104.42,101.00,103.00,155479
09-Apr-21,104.40,104.40,101.00,104.00,136754
08-Apr-21,99.92,104.50,98.69,104.50,177838
07-Apr-21,100.00,100.00,98.50,99.40,138888
06-Apr-21,99.85,100.00,98.60,99.71,230182
05-Apr-21,99.69,99.85,98.85,99.78,114679
01-Apr-21,99.90,99.90,98.50,99.68,179329
31-Mar-21,99.30,99.80,98.51,99.80,183800
30-Mar-21,99.70,99.70,99.10,99.30,126991
29-Mar-21,99.65,99.65,98.06,99.50,60368
26-Mar-21,97.99,99.70,97.81,99.60,122033
25-Mar-21,96.40,97.99,96.40,97.99,59561
24-Mar-21,95.77,96.47,95.51,96.40,29580
23-Mar-21,96.00,96.44,95.77,95.77,86156
22-Mar-21,95.79,96.47,95.75,96.46,116781
19-Mar-21,95.89,96.32,95.78,95.78,104070
18-Mar-21,96.00,96.45,95.01,96.39,126706
17-Mar-21,96.39,96.48,95.45,96.46,42378
16-Mar-21,96.15,96.50,95.49,95.70,323871
15-Mar-21,95.98,96.16,95.10,96.15,385187
12-Mar-21,95.40,95.40,94.35,95.35,161255
11-Mar-21,95.49,95.49,94.48,94.87,163626
10-Mar-21,96.49,97.00,94.81,94.81,141707
09-Mar-21,96.94,97.30,95.50,96.49,64395
08-Mar-21,96.00,97.99,95.00,95.00,87818
05-Mar-21,95.01,98.68,95.01,95.03,109517
04-Mar-21,98.87,99.50,95.00,95.00,302379
03-Mar-21,99.55,99.55,95.33,99.19,77495
02-Mar-21,97.00,99.68,96.33,99.66,53343
01-Mar-21,99.75,99.80,97.51,97.52,84118
26-Feb-21,99.91,101.05,99.78,100.99,87781
25-Feb-21,99.98,100.97,99.91,99.91,117928
24-Feb-21,98.99,99.98,98.80,99.98,36010
23-Feb-21,98.50,98.99,98.30,98.99,43258
22-Feb-21,97.50,98.50,97.10,98.50,114763
19-Feb-21,98.50,98.50,96.50,97.00,87932
18-Feb-21,98.00,98.98,97.00,98.50,68630
17-Feb-21,97.90,98.00,97.50,98.00,122177
12-Feb-21,97.98,98.00,97.90,98.00,117497
11-Feb-21,97.18,97.98,96.04,97.98,72791
10-Feb-21,96.69,97.99,95.03,96.03,35497
09-Feb-21,97.47,98.00,94.08,95.95,78364
08-Feb-21,97.01,99.99,95.00,95.00,186544
05-Feb-21,96.95,97.28,96.50,97.00,163883
04-Feb-21,96.00,96.96,96.00,96.95,63762
03-Feb-21,95.50,96.97,94.61,96.96,48580
02-Feb-21,96.00,96.00,94.34,95.47,36134
01-Feb-21,94.01,97.00,94.01,96.61,53270
29-Jan-21,94.00,95.00,93.00,95.00,107640
28-Jan-21,93.00,97.00,93.00,94.00,42122
27-Jan-21,92.77,93.29,92.55,93.00,31359
26-Jan-21,92.00,92.78,91.99,92.15,56050
22-Jan-21,91.90,92.00,91.05,92.00,182977
21-Jan-21,91.99,92.00,91.03,91.90,83065
20-Jan-21,91.16,92.00,91.03,91.89,45271
19-Jan-21,92.50,92.80,91.13,92.00,76608
18-Jan-21,91.10,92.30,91.10,92.30,23370
15-Jan-21,91.51,91.80,90.30,91.80,83229
14-Jan-21,91.99,92.00,91.01,91.08,64427
13-Jan-21,91.49,92.80,91.49,91.50,14956
12-Jan-21,91.95,92.40,91.04,91.05,43602
11-Jan-21,92.00,92.00,91.06,92.00,68438
08-Jan-21,91.00,91.88,91.00,91.04,78441
07-Jan-21,89.45,91.97,89.45,89.92,15835
06-Jan-21,90.99,90.99,89.45,89.45,69370
05-Jan-21,91.73,91.74,90.80,91.00,41303
04-Jan-21,91.75,91.75,89.01,91.00,51227
30-Dec-20,92.98,93.00,92.63,92.80,29030
29-Dec-20,92.47,93.00,89.20,92.99,74999
28-Dec-20,88.80,92.50,88.80,91.27,88456
23-Dec-20,88.68,88.79,88.51,88.79,238910
22-Dec-20,88.50,88.89,88.50,88.68,138964
21-Dec-20,88.80,89.00,88.20,88.49,86411
18-Dec-20,87.56,89.00,87.00,88.87,54936
17-Dec-20,89.88,89.88,87.55,87.55,21657
16-Dec-20,89.89,89.89,87.50,87.50,75057
15-Dec-20,88.60,89.90,88.45,88.47,44990
14-Dec-20,88.80,90.00,88.37,88.50,97609
11-Dec-20,90.50,90.50,87.55,88.80,25056
10-Dec-20,90.10,90.10,87.67,89.90,26096
09-Dec-20,91.00,91.00,87.05,90.10,55087
08-Dec-20,90.55,91.20,90.40,91.00,52532
07-Dec-20,91.99,91.99,90.00,90.70,45423
04-Dec-20,92.25,92.25,91.50,91.99,5054
03-Dec-20,92.60,92.60,92.29,92.29,19330
02-Dec-20,93.46,93.50,92.65,92.65,19283
01-Dec-20,93.20,94.99,93.20,93.46,15864
30-Nov-20,92.12,94.20,91.25,94.00,46395
27-Nov-20,92.50,93.50,92.00,92.08,43074
26-Nov-20,92.49,92.92,92.00,92.50,12984
25-Nov-20,92.00,92.49,91.50,92.49,9988
24-Nov-20,91.40,92.00,91.25,92.00,108725

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ARRI11

cotações, gráficos e mais...