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
24/09/2021	-0,05%	-0,05	98,39	98,44	98,00	98,48	27K	46
23/09/2021	0,19%	0,19	98,44	98,24	97,50	98,51	151K	88
22/09/2021	0,67%	0,65	98,25	98,72	97,82	98,72	27K	67
21/09/2021	-0,31%	-0,30	97,60	98,80	97,58	98,81	113K	109
20/09/2021	-0,31%	-0,30	97,90	98,30	97,71	98,84	46K	78
17/09/2021	-0,47%	-0,46	98,20	98,66	98,05	98,90	68K	88
16/09/2021	-0,38%	-0,38	98,66	99,62	98,05	99,62	70K	83
15/09/2021	0,51%	0,50	99,04	98,56	98,56	99,64	29K	66
14/09/2021	0,14%	0,14	98,54	98,50	98,49	99,45	80K	70
13/09/2021	-1,14%	-1,13	98,40	99,99	98,07	100,00	111K	126
10/09/2021	1,14%	1,12	99,53	98,43	98,43	100,00	44K	93

09/09/2021	-0,48%	-0,47	98,41	99,85	98,30	99,85	201K	88
08/09/2021	1,21%	1,18	98,88	97,80	97,80	99,99	154K	151
06/09/2021	-2,45%	-2,45	97,70	100,20	97,00	101,00	345K	217
03/09/2021	0,15%	0,15	100,15	100,13	99,51	100,50	87K	83
02/09/2021	0,70%	0,70	100,00	99,98	99,31	100,13	76K	71
01/09/2021	-2,58%	-2,63	99,30	100,98	99,15	100,98	159K	104
31/08/2021	2,43%	2,42	101,93	99,55	99,54	101,93	217K	84
30/08/2021	-0,38%	-0,38	99,51	99,92	99,51	100,05	111K	67
27/08/2021	0,39%	0,39	99,89	99,50	99,01	99,89	156K	68
26/08/2021	-0,46%	-0,46	99,50	99,95	99,50	99,97	77K	62
25/08/2021	0,50%	0,50	99,96	99,50	99,50	99,99	183K	89
24/08/2021	0,17%	0,17	99,46	99,50	98,40	99,91	358K	102
23/08/2021	0,59%	0,58	99,29	99,46	98,50	99,50	202K	386
20/08/2021	-0,64%	-0,64	98,71	99,35	98,00	99,50	92K	72
19/08/2021	-0,51%	-0,51	99,35	100,03	97,50	100,03	86K	81
18/08/2021	0,09%	0,09	99,86	99,89	99,77	100,05	170K	81
17/08/2021	-0,16%	-0,16	99,77	99,93	99,04	99,93	135K	90
16/08/2021	0,04%	0,04	99,93	99,89	98,70	99,94	199K	124
13/08/2021	-0,01%	-0,01	99,89	99,15	98,51	99,94	185K	149
12/08/2021	0,94%	0,93	99,90	99,09	98,52	99,94	160K	260
11/08/2021	-1,03%	-1,03	98,97	99,73	98,53	100,00	508K	215
10/08/2021	-1,92%	-1,96	100,00	101,50	99,73	101,89	534K	261
09/08/2021	-0,43%	-0,44	101,96	102,68	101,70	102,68	131K	116
06/08/2021	-0,29%	-0,30	102,40	102,70	101,71	102,70	126K	132
05/08/2021	0,00%	0,00	102,70	102,69	101,54	102,70	96K	109
04/08/2021	0,74%	0,75	102,70	101,95	101,12	102,70	294K	139
03/08/2021	0,42%	0,43	101,95	101,98	100,44	101,98	163K	144
02/08/2021	-10,83%	-12,33	101,52	103,40	101,51	104,97	1M	630
30/07/2021	0,75%	0,85	113,85	113,40	108,99	114,00	185K	123
29/07/2021	0,44%	0,50	113,00	112,50	112,00	113,40	224K	82
28/07/2021	1,42%	1,57	112,50	111,25	111,00	113,83	127K	146
27/07/2021	2,55%	2,76	110,93	109,50	108,71	110,93	162K	119
26/07/2021	0,60%	0,64	108,17	109,00	101,51	109,00	247K	148
23/07/2021	-1,98%	-2,17	107,53	108,50	107,01	110,22	224K	127
22/07/2021	-0,18%	-0,20	109,70	110,00	109,70	110,00	77K	63
21/07/2021	1,76%	1,90	109,90	108,00	108,00	110,88	146K	90
20/07/2021	0,27%	0,29	108,00	107,69	107,00	108,00	186K	87
19/07/2021	0,01%	0,01	107,71	107,80	106,34	107,80	159K	149
16/07/2021	-0,06%	-0,07	107,70	107,90	107,30	107,90	264K	148
15/07/2021	0,32%	0,34	107,77	107,79	107,46	107,80	134K	104
14/07/2021	-0,02%	-0,02	107,43	107,45	107,06	107,80	160K	94
13/07/2021	-0,17%	-0,18	107,45	107,77	107,45	108,00	279K	107
12/07/2021	0,24%	0,26	107,63	107,00	106,99	107,77	300K	129
08/07/2021	0,53%	0,57	107,37	104,02	104,02	107,43	63K	66
07/07/2021	2,70%	2,81	106,80	103,99	103,99	106,98	493K	112
06/07/2021	0,84%	0,87	103,99	103,99	103,50	104,19	123K	94
05/07/2021	0,25%	0,26	103,12	103,64	103,00	104,44	76K	75
02/07/2021	0,21%	0,22	102,86	102,64	102,64	103,30	57K	73
01/07/2021	0,16%	0,16	102,64	102,99	101,66	102,99	111K	89
30/06/2021	1,48%	1,49	102,48	101,00	101,00	102,50	135K	67
29/06/2021	-0,79%	-0,80	100,99	101,79	100,10	102,95	308K	347
28/06/2021	-1,17%	-1,21	101,79	102,95	99,49	102,95	211K	186
25/06/2021	-0,96%	-1,00	103,00	105,00	100,08	105,00	504K	214
24/06/2021	2,06%	2,10	104,00	102,00	102,00	104,00	129K	43
23/06/2021	-0,10%	-0,10	101,90	101,98	101,12	102,00	156K	77
22/06/2021	0,10%	0,10	102,00	101,90	101,00	102,00	209K	89
21/06/2021	0,09%	0,09	101,90	101,82	100,60	101,90	203K	110
18/06/2021	0,16%	0,16	101,81	101,81	101,39	101,82	96K	70
17/06/2021	0,05%	0,05	101,65	102,00	101,61	102,00	104K	60
16/06/2021	0,19%	0,19	101,60	101,49	101,00	102,48	340K	127
15/06/2021	-0,57%	-0,58	101,41	101,99	101,21	101,99	108K	70
14/06/2021	0,68%	0,69	101,99	102,05	101,60	102,84	268K	115
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	-	-	95,70	96,15	95,49	96,50	324K	727

Date,Open,High,Low,Close,Volume
24-Sep-21,98.44,98.48,98.00,98.39,27326
23-Sep-21,98.24,98.51,97.50,98.44,151037
22-Sep-21,98.72,98.72,97.82,98.25,27326
21-Sep-21,98.80,98.81,97.58,97.60,112868
20-Sep-21,98.30,98.84,97.71,97.90,46081
17-Sep-21,98.66,98.90,98.05,98.20,67974
16-Sep-21,99.62,99.62,98.05,98.66,69822
15-Sep-21,98.56,99.64,98.56,99.04,29179
14-Sep-21,98.50,99.45,98.49,98.54,79648
13-Sep-21,99.99,100.00,98.07,98.40,111331
10-Sep-21,98.43,100.00,98.43,99.53,43599
09-Sep-21,99.85,99.85,98.30,98.41,200629
08-Sep-21,97.80,99.99,97.80,98.88,154020
06-Sep-21,100.20,101.00,97.00,97.70,345385
03-Sep-21,100.13,100.50,99.51,100.15,87082
02-Sep-21,99.98,100.13,99.31,100.00,75680
01-Sep-21,100.98,100.98,99.15,99.30,158580
31-Aug-21,99.55,101.93,99.54,101.93,217210
30-Aug-21,99.92,100.05,99.51,99.51,111226
27-Aug-21,99.50,99.89,99.01,99.89,155575
26-Aug-21,99.95,99.97,99.50,99.50,77128
25-Aug-21,99.50,99.99,99.50,99.96,182797
24-Aug-21,99.50,99.91,98.40,99.46,357920
23-Aug-21,99.46,99.50,98.50,99.29,201980
20-Aug-21,99.35,99.50,98.00,98.71,91595
19-Aug-21,100.03,100.03,97.50,99.35,85619
18-Aug-21,99.89,100.05,99.77,99.86,169642
17-Aug-21,99.93,99.93,99.04,99.77,134626
16-Aug-21,99.89,99.94,98.70,99.93,198736
13-Aug-21,99.15,99.94,98.51,99.89,185479
12-Aug-21,99.09,99.94,98.52,99.90,160396
11-Aug-21,99.73,100.00,98.53,98.97,507945
10-Aug-21,101.50,101.89,99.73,100.00,533830
09-Aug-21,102.68,102.68,101.70,101.96,131403
06-Aug-21,102.70,102.70,101.71,102.40,125813
05-Aug-21,102.69,102.70,101.54,102.70,95530
04-Aug-21,101.95,102.70,101.12,102.70,294235
03-Aug-21,101.98,101.98,100.44,101.95,163342
02-Aug-21,103.40,104.97,101.51,101.52,1013760
30-Jul-21,113.40,114.00,108.99,113.85,184687
29-Jul-21,112.50,113.40,112.00,113.00,223676
28-Jul-21,111.25,113.83,111.00,112.50,127405
27-Jul-21,109.50,110.93,108.71,110.93,162238
26-Jul-21,109.00,109.00,101.51,108.17,246866
23-Jul-21,108.50,110.22,107.01,107.53,224448
22-Jul-21,110.00,110.00,109.70,109.70,76951
21-Jul-21,108.00,110.88,108.00,109.90,145617
20-Jul-21,107.69,108.00,107.00,108.00,185537
19-Jul-21,107.80,107.80,106.34,107.71,158630
16-Jul-21,107.90,107.90,107.30,107.70,263679
15-Jul-21,107.79,107.80,107.46,107.77,134333
14-Jul-21,107.45,107.80,107.06,107.43,160384
13-Jul-21,107.77,108.00,107.45,107.45,279067
12-Jul-21,107.00,107.77,106.99,107.63,300490
08-Jul-21,104.02,107.43,104.02,107.37,63157
07-Jul-21,103.99,106.98,103.99,106.80,492567
06-Jul-21,103.99,104.19,103.50,103.99,123094
05-Jul-21,103.64,104.44,103.00,103.12,75709
02-Jul-21,102.64,103.30,102.64,102.86,56967
01-Jul-21,102.99,102.99,101.66,102.64,110901
30-Jun-21,101.00,102.50,101.00,102.48,134729
29-Jun-21,101.79,102.95,100.10,100.99,308435
28-Jun-21,102.95,102.95,99.49,101.79,211107
25-Jun-21,105.00,105.00,100.08,103.00,503982
24-Jun-21,102.00,104.00,102.00,104.00,129375
23-Jun-21,101.98,102.00,101.12,101.90,156127
22-Jun-21,101.90,102.00,101.00,102.00,208507
21-Jun-21,101.82,101.90,100.60,101.90,202549
18-Jun-21,101.81,101.82,101.39,101.81,95985
17-Jun-21,102.00,102.00,101.61,101.65,103832
16-Jun-21,101.49,102.48,101.00,101.60,340266
15-Jun-21,101.99,101.99,101.21,101.41,107877
14-Jun-21,102.05,102.84,101.60,101.99,267591
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ARRI11

cotações, gráficos e mais...