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
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	0,66%	0,60	92,00	91,40	91,25	92,00	109K	22
23/11/2020	-0,87%	-0,80	91,40	92,79	90,00	92,89	58K	31
20/11/2020	0,34%	0,31	92,20	90,00	90,00	92,50	22K	15
19/11/2020	3,02%	2,69	91,89	89,79	89,60	91,99	51K	40
18/11/2020	-0,62%	-0,56	89,20	89,20	89,03	89,79	28K	25
17/11/2020	0,29%	0,26	89,76	89,50	87,66	90,00	18K	33
16/11/2020	0,56%	0,50	89,50	88,99	87,25	90,50	85K	60
13/11/2020	-0,81%	-0,73	89,00	89,72	87,85	89,98	33K	37
12/11/2020	2,37%	2,08	89,73	89,74	87,90	89,75	5K	14
11/11/2020	0,06%	0,05	87,65	89,80	87,65	89,80	7K	20
10/11/2020	0,29%	0,25	87,60	88,29	87,50	89,88	37K	43
09/11/2020	-1,71%	-1,52	87,35	88,50	87,00	88,50	34K	55
06/11/2020	1,96%	1,71	88,87	87,17	87,17	89,88	12K	24
05/11/2020	2,52%	2,14	87,16	88,04	87,12	89,10	58K	48
04/11/2020	-3,53%	-3,11	85,02	88,12	84,00	88,19	80K	47
03/11/2020	-0,98%	-0,87	88,13	89,00	87,25	89,00	22K	32
30/10/2020	3,62%	3,11	89,00	86,06	85,50	89,00	69K	59
29/10/2020	1,07%	0,91	85,89	85,95	83,60	85,95	14K	43
28/10/2020	-2,40%	-2,09	84,98	85,59	82,92	87,48	44K	84
27/10/2020	-0,41%	-0,36	87,07	87,50	86,06	87,64	4K	17
26/10/2020	-0,81%	-0,71	87,43	88,50	86,00	88,70	19K	34
23/10/2020	-0,64%	-0,57	88,14	87,21	87,21	88,71	4K	18
22/10/2020	2,28%	1,98	88,71	86,75	86,75	88,72	10K	28
21/10/2020	-2,44%	-2,17	86,73	89,00	85,00	89,00	13K	72
20/10/2020	-0,11%	-0,10	88,90	88,90	87,89	88,90	3K	16
19/10/2020	0,00%	0,00	89,00	89,00	89,00	89,00	2K	6
16/10/2020	-0,89%	-0,80	89,00	89,98	88,95	89,99	10K	15
15/10/2020	0,22%	0,20	89,80	89,60	89,46	89,90	11K	21
14/10/2020	0,69%	0,61	89,60	88,99	86,55	89,60	48K	67
13/10/2020	-0,01%	-0,01	88,99	89,00	87,00	89,00	7K	33
09/10/2020	0,60%	0,53	89,00	86,50	86,50	89,00	24K	41
08/10/2020	0,90%	0,79	88,47	89,94	86,77	89,94	13K	38
07/10/2020	-2,47%	-2,22	87,68	89,90	82,55	89,99	107K	846
06/10/2020	0,74%	0,66	89,90	90,29	88,03	90,29	14K	19
05/10/2020	-1,17%	-1,06	89,24	90,30	89,00	90,30	19K	15
02/10/2020	-1,10%	-1,00	90,30	91,30	90,00	91,30	9K	20
01/10/2020	-0,22%	-0,20	91,30	91,48	85,35	91,48	17K	27
30/09/2020	0,66%	0,60	91,50	90,90	89,00	92,00	43K	39
29/09/2020	2,72%	2,41	90,90	88,40	88,40	91,50	53K	35
28/09/2020	1,76%	1,53	88,49	85,50	83,16	88,49	15K	23
25/09/2020	1,93%	1,65	86,96	85,31	82,55	86,99	36K	32
24/09/2020	1,11%	0,94	85,31	84,37	83,05	85,31	29K	34
23/09/2020	2,19%	1,81	84,37	83,00	82,50	84,39	26K	18
22/09/2020	0,67%	0,55	82,56	81,90	81,55	82,58	51K	26
21/09/2020	-0,69%	-0,57	82,01	82,58	80,55	82,58	81K	35
18/09/2020	0,71%	0,58	82,58	82,00	82,00	82,58	29K	19
17/09/2020	0,00%	0,00	82,00	82,44	80,99	82,44	54K	37
16/09/2020	1,17%	0,95	82,00	81,69	79,00	83,00	49K	51
15/09/2020	-0,34%	-0,28	81,05	81,50	80,01	81,69	12K	22
14/09/2020	-0,20%	-0,16	81,33	81,39	80,01	81,40	52K	26
11/09/2020	0,58%	0,47	81,49	81,50	80,00	81,50	66K	33
10/09/2020	-2,39%	-1,98	81,02	81,00	80,00	82,45	12K	24
09/09/2020	1,22%	1,00	83,00	82,89	80,00	83,00	22K	37
08/09/2020	3,14%	2,50	82,00	79,99	79,99	82,99	19K	43
04/09/2020	1,92%	1,50	79,50	78,80	78,80	80,00	34K	32
03/09/2020	1,04%	0,80	78,00	77,49	77,49	79,25	15K	23
02/09/2020	-0,25%	-0,19	77,20	77,39	76,65	77,39	219K	49
01/09/2020	-0,83%	-0,65	77,39	78,00	76,55	78,00	7K	21
31/08/2020	2,29%	1,75	78,04	76,28	76,27	78,04	72K	69
28/08/2020	0,07%	0,05	76,29	76,24	75,01	76,97	34K	30
27/08/2020	0,98%	0,74	76,24	76,29	75,50	76,46	6K	20
26/08/2020	0,00%	0,00	75,50	75,51	74,90	76,37	26K	40
25/08/2020	0,01%	0,01	75,50	75,49	75,49	76,94	86K	31
24/08/2020	0,65%	0,49	75,49	74,15	74,15	75,50	62K	41
21/08/2020	-0,27%	-0,20	75,00	75,50	74,06	75,50	37K	48
20/08/2020	0,11%	0,08	75,20	76,00	75,20	76,00	2K	10
19/08/2020	-1,43%	-1,09	75,12	76,21	75,00	76,21	31K	26
18/08/2020	-0,03%	-0,02	76,21	76,21	75,41	76,21	27K	32
17/08/2020	-0,29%	-0,22	76,23	75,10	74,11	76,43	51K	46
14/08/2020	1,26%	0,95	76,45	74,10	73,20	76,90	19K	44
13/08/2020	0,00%	0,00	75,50	75,49	75,00	77,48	23K	45
12/08/2020	-0,62%	-0,47	75,50	75,97	75,50	76,00	20K	14
11/08/2020	-0,04%	-0,03	75,97	75,10	75,10	76,25	21K	27
10/08/2020	-0,18%	-0,14	76,00	76,14	76,00	76,40	64K	32
07/08/2020	2,89%	2,14	76,14	74,02	74,02	76,15	55K	61
06/08/2020	0,14%	0,10	74,00	73,90	73,40	74,00	11K	19
05/08/2020	-1,40%	-1,05	73,90	74,94	73,20	74,94	10K	11
04/08/2020	-0,05%	-0,04	74,95	74,99	73,00	74,99	9K	20
03/08/2020	0,01%	0,01	74,99	74,02	74,00	75,00	9K	22
31/07/2020	-0,68%	-0,51	74,98	76,25	74,00	76,45	103K	77
30/07/2020	-2,14%	-1,65	75,49	77,14	75,00	77,14	215K	71
29/07/2020	-2,66%	-2,11	77,14	78,00	77,14	78,99	6K	13
28/07/2020	4,28%	3,25	79,25	76,05	76,05	79,25	26K	14
27/07/2020	-1,30%	-1,00	76,00	78,43	76,00	78,43	9K	12
24/07/2020	-0,26%	-0,20	77,00	79,39	76,00	79,39	110K	46
23/07/2020	0,25%	0,19	77,20	76,53	76,53	79,58	107K	62
22/07/2020	-2,43%	-1,92	77,01	79,69	76,11	79,69	42K	36
21/07/2020	-1,18%	-0,94	78,93	80,02	78,93	80,03	8K	13
20/07/2020	-0,41%	-0,33	79,87	80,01	79,02	80,01	6K	10
17/07/2020	0,12%	0,10	80,20	80,10	80,00	80,50	52K	27
16/07/2020	0,50%	0,40	80,10	79,98	77,31	81,40	63K	33
15/07/2020	-0,99%	-0,80	79,70	80,00	76,21	82,00	233K	111
14/07/2020	1,77%	1,40	80,50	81,85	79,00	81,85	1K	7
13/07/2020	-3,42%	-2,80	79,10	81,99	79,10	81,99	12K	17
10/07/2020	2,38%	1,90	81,90	79,99	79,03	81,90	46K	38
09/07/2020	0,06%	0,05	80,00	79,95	79,00	80,50	27K	71
08/07/2020	1,20%	0,95	79,95	78,50	78,50	79,95	30K	33
07/07/2020	-1,11%	-0,89	79,00	79,49	79,00	79,80	165K	52
06/07/2020	0,01%	0,01	79,89	78,88	78,87	79,89	35K	35
03/07/2020	0,49%	0,39	79,88	79,49	78,81	79,88	165K	119
02/07/2020	-	-	79,49	78,69	78,01	79,98	2K	12

Date,Open,High,Low,Close,Volume
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
23-Nov-20,92.79,92.89,90.00,91.40,57929
20-Nov-20,90.00,92.50,90.00,92.20,21556
19-Nov-20,89.79,91.99,89.60,91.89,50748
18-Nov-20,89.20,89.79,89.03,89.20,28130
17-Nov-20,89.50,90.00,87.66,89.76,18337
16-Nov-20,88.99,90.50,87.25,89.50,85203
13-Nov-20,89.72,89.98,87.85,89.00,33168
12-Nov-20,89.74,89.75,87.90,89.73,4812
11-Nov-20,89.80,89.80,87.65,87.65,7222
10-Nov-20,88.29,89.88,87.50,87.60,36648
09-Nov-20,88.50,88.50,87.00,87.35,34282
06-Nov-20,87.17,89.88,87.17,88.87,12121
05-Nov-20,88.04,89.10,87.12,87.16,58295
04-Nov-20,88.12,88.19,84.00,85.02,79777
03-Nov-20,89.00,89.00,87.25,88.13,21814
30-Oct-20,86.06,89.00,85.50,89.00,68665
29-Oct-20,85.95,85.95,83.60,85.89,13933
28-Oct-20,85.59,87.48,82.92,84.98,44199
27-Oct-20,87.50,87.64,86.06,87.07,4344
26-Oct-20,88.50,88.70,86.00,87.43,19047
23-Oct-20,87.21,88.71,87.21,88.14,4129
22-Oct-20,86.75,88.72,86.75,88.71,10321
21-Oct-20,89.00,89.00,85.00,86.73,12672
20-Oct-20,88.90,88.90,87.89,88.90,3182
19-Oct-20,89.00,89.00,89.00,89.00,1513
16-Oct-20,89.98,89.99,88.95,89.00,10241
15-Oct-20,89.60,89.90,89.46,89.80,11480
14-Oct-20,88.99,89.60,86.55,89.60,48208
13-Oct-20,89.00,89.00,87.00,88.99,6619
09-Oct-20,86.50,89.00,86.50,89.00,23583
08-Oct-20,89.94,89.94,86.77,88.47,12759
07-Oct-20,89.90,89.99,82.55,87.68,106800
06-Oct-20,90.29,90.29,88.03,89.90,13712
05-Oct-20,90.30,90.30,89.00,89.24,18644
02-Oct-20,91.30,91.30,90.00,90.30,9133
01-Oct-20,91.48,91.48,85.35,91.30,17223
30-Sep-20,90.90,92.00,89.00,91.50,43118
29-Sep-20,88.40,91.50,88.40,90.90,53216
28-Sep-20,85.50,88.49,83.16,88.49,14648
25-Sep-20,85.31,86.99,82.55,86.96,36317
24-Sep-20,84.37,85.31,83.05,85.31,29261
23-Sep-20,83.00,84.39,82.50,84.37,26015
22-Sep-20,81.90,82.58,81.55,82.56,50823
21-Sep-20,82.58,82.58,80.55,82.01,81258
18-Sep-20,82.00,82.58,82.00,82.58,28912
17-Sep-20,82.44,82.44,80.99,82.00,54120
16-Sep-20,81.69,83.00,79.00,82.00,48943
15-Sep-20,81.50,81.69,80.01,81.05,12163
14-Sep-20,81.39,81.40,80.01,81.33,52429
11-Sep-20,81.50,81.50,80.00,81.49,66066
10-Sep-20,81.00,82.45,80.00,81.02,12365
09-Sep-20,82.89,83.00,80.00,83.00,21889
08-Sep-20,79.99,82.99,79.99,82.00,18773
04-Sep-20,78.80,80.00,78.80,79.50,33687
03-Sep-20,77.49,79.25,77.49,78.00,14906
02-Sep-20,77.39,77.39,76.65,77.20,218728
01-Sep-20,78.00,78.00,76.55,77.39,6705
31-Aug-20,76.28,78.04,76.27,78.04,71723
28-Aug-20,76.24,76.97,75.01,76.29,34240
27-Aug-20,76.29,76.46,75.50,76.24,6086
26-Aug-20,75.51,76.37,74.90,75.50,26322
25-Aug-20,75.49,76.94,75.49,75.50,85764
24-Aug-20,74.15,75.50,74.15,75.49,61717
21-Aug-20,75.50,75.50,74.06,75.00,37129
20-Aug-20,76.00,76.00,75.20,75.20,2040
19-Aug-20,76.21,76.21,75.00,75.12,31109
18-Aug-20,76.21,76.21,75.41,76.21,26753
17-Aug-20,75.10,76.43,74.11,76.23,50784
14-Aug-20,74.10,76.90,73.20,76.45,19388
13-Aug-20,75.49,77.48,75.00,75.50,23496
12-Aug-20,75.97,76.00,75.50,75.50,19751
11-Aug-20,75.10,76.25,75.10,75.97,20875
10-Aug-20,76.14,76.40,76.00,76.00,63808
07-Aug-20,74.02,76.15,74.02,76.14,55070
06-Aug-20,73.90,74.00,73.40,74.00,11172
05-Aug-20,74.94,74.94,73.20,73.90,9779
04-Aug-20,74.99,74.99,73.00,74.95,9484
03-Aug-20,74.02,75.00,74.00,74.99,8849
31-Jul-20,76.25,76.45,74.00,74.98,102811
30-Jul-20,77.14,77.14,75.00,75.49,214900
29-Jul-20,78.00,78.99,77.14,77.14,6133
28-Jul-20,76.05,79.25,76.05,79.25,26245
27-Jul-20,78.43,78.43,76.00,76.00,8553
24-Jul-20,79.39,79.39,76.00,77.00,110111
23-Jul-20,76.53,79.58,76.53,77.20,106676
22-Jul-20,79.69,79.69,76.11,77.01,41945
21-Jul-20,80.02,80.03,78.93,78.93,8136
20-Jul-20,80.01,80.01,79.02,79.87,6468
17-Jul-20,80.10,80.50,80.00,80.20,51681
16-Jul-20,79.98,81.40,77.31,80.10,62712
15-Jul-20,80.00,82.00,76.21,79.70,233217
14-Jul-20,81.85,81.85,79.00,80.50,1447
13-Jul-20,81.99,81.99,79.10,79.10,12010
10-Jul-20,79.99,81.90,79.03,81.90,46160
09-Jul-20,79.95,80.50,79.00,80.00,27276
08-Jul-20,78.50,79.95,78.50,79.95,30369
07-Jul-20,79.49,79.80,79.00,79.00,165070
06-Jul-20,78.88,79.89,78.87,79.89,35425
03-Jul-20,79.49,79.88,78.81,79.88,164937
02-Jul-20,78.69,79.98,78.01,79.49,1898

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...