papéis
login
mais

Cotação atual, histórico e gráfico do papel: ARRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/20220,28%0,2798,0397,8097,7998,30505K398
19/01/20220,32%0,3197,7697,4597,4597,80464K306
18/01/20220,26%0,2597,4597,2097,1797,50756K322
17/01/2022-0,15%-0,1597,2097,3597,2097,40706K380
14/01/20220,17%0,1797,3597,2597,1097,50697K406
13/01/20220,15%0,1597,1897,0596,1297,67483K332
12/01/20220,08%0,0897,0396,9596,9497,76644K328
11/01/20220,36%0,3596,9596,6096,6096,95361K739
10/01/20220,11%0,1196,6096,5096,4996,79495K273
07/01/20220,19%0,1896,4996,4996,1396,501M378
06/01/2022-0,09%-0,0996,3197,0096,3197,00372K230
05/01/2022-0,03%-0,0396,4097,4295,9997,65542K463
04/01/20220,45%0,4396,4396,0095,8296,88751K385
03/01/2022-2,02%-1,9896,0096,7395,2197,62748K513
30/12/2021-0,03%-0,0397,9898,9997,2099,061M367
29/12/20211,04%1,0198,0198,1697,1298,35362K202
28/12/20210,73%0,7097,0096,3095,9998,56858K256
27/12/20211,71%1,6296,3094,6694,6696,30240K204
23/12/20211,10%1,0394,6894,2994,1294,76204K180
22/12/2021-0,90%-0,8593,6594,5093,0694,95534K396
21/12/2021-0,24%-0,2394,5094,0194,0194,93284K237
20/12/20210,85%0,8094,7393,9393,9394,73675K235
17/12/20210,99%0,9293,9393,0392,3194,34202K244
16/12/2021-1,05%-0,9993,0194,0092,1194,35612K365
15/12/20210,59%0,5594,0093,8093,4994,24144K157
14/12/2021-0,59%-0,5593,4594,0093,0194,50269K460
13/12/2021-0,82%-0,7894,0094,7893,9794,92475K255
10/12/20210,83%0,7894,7894,3794,0094,78321K150
09/12/20210,16%0,1594,0094,7193,8594,71191K180
08/12/20211,03%0,9693,8593,5093,5095,00357K195
07/12/20211,52%1,3992,8991,5091,5093,30367K299
06/12/2021-0,03%-0,0391,5091,5390,5091,72793K697
03/12/2021-0,13%-0,1291,5391,6591,1091,95429K320
02/12/2021-0,38%-0,3591,6592,5891,0292,68351K727
01/12/2021-2,36%-2,2292,0092,7491,2292,74445K325
30/11/20212,19%2,0294,2292,1991,9894,40460K478
29/11/2021-0,98%-0,9192,2093,1291,9794,69462K386
26/11/2021-0,96%-0,9093,1193,8592,9994,77311K164
25/11/20210,78%0,7394,0193,6893,1094,40297K278
24/11/20210,30%0,2893,2893,7493,0093,75335K402
23/11/2021-1,06%-1,0093,0094,0593,0094,05283K404
22/11/20210,59%0,5594,0093,6193,0094,75172K174
19/11/20211,08%1,0093,4592,9092,7693,96122K160
18/11/20210,60%0,5592,4591,8691,8593,78228K159
17/11/20210,12%0,1191,9091,7991,7992,15220K182
16/11/20210,30%0,2791,7991,9491,5592,14173K257
12/11/2021-0,09%-0,0891,5291,6090,7093,00448K283
11/11/20210,11%0,1091,6091,5091,0091,96361K184
10/11/2021-1,19%-1,1091,5092,9690,4292,96777K402
09/11/2021-0,73%-0,6892,6093,6291,9993,86369K417
08/11/2021-1,79%-1,7093,2894,9891,1294,99738K461
05/11/20211,03%0,9794,9894,9994,0195,00176K120
04/11/2021-1,25%-1,1994,0194,9993,5995,00392K244
03/11/2021-0,83%-0,8095,2096,0094,9896,09326K181
01/11/2021-0,47%-0,4596,0095,0493,2196,43165K182
29/10/20211,68%1,5996,4595,9094,5696,50234K151
28/10/20211,45%1,3694,8693,5093,5095,54521K178
27/10/2021-1,48%-1,4093,5094,8889,3694,901M607
26/10/2021-0,11%-0,1094,9095,0093,9995,00209K149
25/10/2021-1,86%-1,8095,0096,7594,9096,75883K348
22/10/2021-0,49%-0,4896,8097,2896,0097,28225K344
21/10/2021-0,47%-0,4697,2897,7497,2898,0080K86
20/10/2021-0,13%-0,1397,7497,8796,6197,90140K127
19/10/20210,26%0,2597,8797,9897,1098,00234K1.325
18/10/2021-0,36%-0,3597,6297,9797,4298,00144K125
15/10/20210,01%0,0197,9798,0097,9098,00232K70
14/10/20210,11%0,1197,9698,3597,9699,0065K78
13/10/20212,16%2,0797,8596,3996,1798,21215K187
11/10/2021-1,25%-1,2195,7896,9995,0597,671M351
08/10/2021-0,52%-0,5196,9997,5095,9897,50167K135
07/10/2021-1,02%-1,0097,5098,5097,3098,5191K100
06/10/20211,64%1,5998,5096,9196,7598,50135K92
05/10/2021-0,09%-0,0996,9198,7396,5098,7388K122
04/10/2021-0,58%-0,5797,0097,5896,7299,50153K189
01/10/20210,12%0,1297,5798,6197,5098,6162K71
30/09/2021-0,15%-0,1597,4597,6097,0998,00111K132
29/09/2021-0,32%-0,3197,6097,9197,1098,2546K249
28/09/20210,08%0,0897,9198,4097,9098,4046K68
27/09/2021-0,57%-0,5697,8398,3997,5098,39155K87
24/09/2021-0,05%-0,0598,3998,4498,0098,4827K46
23/09/20210,19%0,1998,4498,2497,5098,51151K88
22/09/20210,67%0,6598,2598,7297,8298,7227K67
21/09/2021-0,31%-0,3097,6098,8097,5898,81113K109
20/09/2021-0,31%-0,3097,9098,3097,7198,8446K78
17/09/2021-0,47%-0,4698,2098,6698,0598,9068K88
16/09/2021-0,38%-0,3898,6699,6298,0599,6270K83
15/09/20210,51%0,5099,0498,5698,5699,6429K66
14/09/20210,14%0,1498,5498,5098,4999,4580K70
13/09/2021-1,14%-1,1398,4099,9998,07100,00111K126
10/09/20211,14%1,1299,5398,4398,43100,0044K93
09/09/2021-0,48%-0,4798,4199,8598,3099,85201K88
08/09/20211,21%1,1898,8897,8097,8099,99154K151
06/09/2021-2,45%-2,4597,70100,2097,00101,00345K217
03/09/20210,15%0,15100,15100,1399,51100,5087K83
02/09/20210,70%0,70100,0099,9899,31100,1376K71
01/09/2021-2,58%-2,6399,30100,9899,15100,98159K104
31/08/20212,43%2,42101,9399,5599,54101,93217K84
30/08/2021-0,38%-0,3899,5199,9299,51100,05111K67
27/08/20210,39%0,3999,8999,5099,0199,89156K68
26/08/2021-0,46%-0,4699,5099,9599,5099,9777K62
25/08/20210,50%0,5099,9699,5099,5099,99183K89
24/08/20210,17%0,1799,4699,5098,4099,91358K102
23/08/20210,59%0,5899,2999,4698,5099,50202K386
20/08/2021-0,64%-0,6498,7199,3598,0099,5092K72
19/08/2021-0,51%-0,5199,35100,0397,50100,0386K81
18/08/20210,09%0,0999,8699,8999,77100,05170K81
17/08/2021-0,16%-0,1699,7799,9399,0499,93135K90
16/08/20210,04%0,0499,9399,8998,7099,94199K124
13/08/2021-0,01%-0,0199,8999,1598,5199,94185K149
12/08/20210,94%0,9399,9099,0998,5299,94160K260
11/08/2021-1,03%-1,0398,9799,7398,53100,00508K215
10/08/2021-1,92%-1,96100,00101,5099,73101,89534K261
09/08/2021-0,43%-0,44101,96102,68101,70102,68131K116
06/08/2021-0,29%-0,30102,40102,70101,71102,70126K132
05/08/20210,00%0,00102,70102,69101,54102,7096K109
04/08/20210,74%0,75102,70101,95101,12102,70294K139
03/08/20210,42%0,43101,95101,98100,44101,98163K144
02/08/2021-10,83%-12,33101,52103,40101,51104,971M630
30/07/20210,75%0,85113,85113,40108,99114,00185K123
29/07/20210,44%0,50113,00112,50112,00113,40224K82
28/07/20211,42%1,57112,50111,25111,00113,83127K146
27/07/20212,55%2,76110,93109,50108,71110,93162K119
26/07/20210,60%0,64108,17109,00101,51109,00247K148
23/07/2021-1,98%-2,17107,53108,50107,01110,22224K127
22/07/2021-0,18%-0,20109,70110,00109,70110,0077K63
21/07/20211,76%1,90109,90108,00108,00110,88146K90
20/07/20210,27%0,29108,00107,69107,00108,00186K87
19/07/20210,01%0,01107,71107,80106,34107,80159K149
16/07/2021-0,06%-0,07107,70107,90107,30107,90264K148
15/07/20210,32%0,34107,77107,79107,46107,80134K104
14/07/2021-0,02%-0,02107,43107,45107,06107,80160K94
13/07/2021-0,17%-0,18107,45107,77107,45108,00279K107
12/07/20210,24%0,26107,63107,00106,99107,77300K129
08/07/2021--107,37104,02104,02107,4363K66


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito