Cotação atual, histórico e gráfico do papel: ARRI11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
10-Jul-25,7.05,7.05,6.99,6.99,148950
09-Jul-25,7.03,7.05,7.01,7.03,89163
08-Jul-25,7.03,7.05,7.00,7.00,105031
07-Jul-25,7.03,7.10,7.00,7.03,392788
04-Jul-25,7.11,7.11,7.03,7.07,187445
03-Jul-25,7.11,7.11,7.04,7.05,264579
02-Jul-25,7.06,7.11,7.06,7.10,152893
01-Jul-25,7.06,7.11,7.04,7.10,152055
27-Jun-25,7.22,7.22,7.13,7.20,250960
26-Jun-25,7.20,7.22,7.20,7.20,290612
25-Jun-25,7.19,7.21,7.13,7.20,149226
24-Jun-25,7.22,7.22,7.09,7.14,200572
23-Jun-25,7.17,7.20,7.09,7.17,168323
20-Jun-25,7.11,7.15,7.09,7.15,100820
18-Jun-25,7.10,7.15,7.06,7.11,253819
17-Jun-25,7.10,7.21,7.05,7.08,536343
16-Jun-25,7.19,7.19,7.04,7.12,469016
13-Jun-25,7.05,7.15,6.99,7.14,431958
12-Jun-25,7.11,7.11,7.00,7.01,137167
11-Jun-25,7.06,7.13,7.02,7.03,243355
10-Jun-25,7.20,7.26,7.12,7.13,147405
09-Jun-25,7.28,7.29,7.18,7.22,162980
06-Jun-25,7.29,7.29,7.21,7.26,152323
05-Jun-25,7.30,7.32,7.26,7.28,118739
04-Jun-25,7.29,7.31,7.22,7.28,150917
03-Jun-25,7.34,7.34,7.27,7.28,114652
02-Jun-25,7.26,7.35,7.26,7.27,174731
30-May-25,7.37,7.37,7.33,7.35,160589
29-May-25,7.34,7.37,7.33,7.37,89952
28-May-25,7.35,7.37,7.31,7.33,104928
27-May-25,7.36,7.39,7.31,7.32,143771
26-May-25,7.39,7.39,7.35,7.39,154012
23-May-25,7.39,7.39,7.35,7.37,169292
22-May-25,7.35,7.40,7.35,7.39,132259
21-May-25,7.40,7.40,7.34,7.35,161947
20-May-25,7.39,7.40,7.37,7.40,129991
19-May-25,7.39,7.40,7.37,7.39,324867
16-May-25,7.34,7.39,7.33,7.38,182015
15-May-25,7.35,7.38,7.34,7.34,175493
14-May-25,7.38,7.39,7.31,7.31,134934
13-May-25,7.38,7.39,7.31,7.31,147216
12-May-25,7.42,7.43,7.35,7.38,132843
09-May-25,7.42,7.42,7.30,7.40,386893
08-May-25,7.39,7.46,7.36,7.40,272772
07-May-25,7.40,7.40,7.35,7.40,107582
06-May-25,7.40,7.40,7.31,7.36,159493
05-May-25,7.43,7.43,7.35,7.35,163595
02-May-25,7.43,7.44,7.36,7.41,168031
30-Apr-25,7.50,7.53,7.44,7.49,224630
29-Apr-25,7.49,7.49,7.40,7.47,172588
28-Apr-25,7.47,7.51,7.42,7.49,411927
25-Apr-25,7.47,7.50,7.44,7.47,168346
24-Apr-25,7.49,7.49,7.42,7.42,83478
23-Apr-25,7.32,7.49,7.32,7.49,319701
22-Apr-25,7.30,7.37,7.27,7.32,436439
17-Apr-25,7.40,7.40,7.26,7.39,205019
16-Apr-25,7.40,7.41,7.35,7.39,71052
15-Apr-25,7.45,7.45,7.31,7.34,116409
14-Apr-25,7.42,7.48,7.38,7.42,102315
11-Apr-25,7.30,7.45,7.25,7.42,434864
10-Apr-25,7.43,7.43,7.35,7.35,61106
09-Apr-25,7.39,7.43,7.32,7.43,139188
08-Apr-25,7.26,7.38,7.24,7.30,199346
07-Apr-25,7.23,7.30,7.21,7.26,135887
04-Apr-25,7.30,7.32,7.20,7.23,209262
03-Apr-25,7.30,7.33,7.20,7.32,291966
02-Apr-25,7.43,7.44,7.21,7.22,518999
01-Apr-25,7.48,7.55,7.33,7.37,385778
31-Mar-25,7.60,7.66,7.55,7.63,470964
28-Mar-25,7.64,7.66,7.57,7.63,248620
27-Mar-25,7.69,7.70,7.61,7.64,143542
26-Mar-25,7.67,7.70,7.63,7.65,144673
25-Mar-25,7.63,7.67,7.59,7.63,357593
24-Mar-25,7.62,7.64,7.57,7.63,157624
21-Mar-25,7.62,7.64,7.47,7.64,282131
20-Mar-25,7.61,7.64,7.56,7.62,243635
19-Mar-25,7.60,7.70,7.56,7.63,200355
18-Mar-25,7.57,7.62,7.50,7.60,202366
17-Mar-25,7.58,7.59,7.51,7.57,88360
14-Mar-25,7.45,7.52,7.42,7.51,180885
13-Mar-25,7.51,7.51,7.40,7.41,208572
12-Mar-25,7.47,7.52,7.47,7.52,131868
11-Mar-25,7.49,7.56,7.46,7.46,73081
10-Mar-25,7.66,7.67,7.35,7.49,208134
07-Mar-25,7.74,7.75,7.34,7.59,384468
06-Mar-25,7.70,7.72,7.65,7.67,123593
05-Mar-25,7.77,7.84,7.63,7.65,118716
28-Feb-25,7.76,7.93,7.71,7.93,348855
27-Feb-25,7.80,7.84,7.73,7.84,98449
26-Feb-25,7.83,7.85,7.70,7.79,134387
25-Feb-25,7.84,7.90,7.71,7.82,559841
24-Feb-25,7.74,7.85,7.74,7.85,174525
21-Feb-25,7.73,7.82,7.65,7.82,207711
20-Feb-25,7.67,7.73,7.59,7.72,311600
19-Feb-25,7.58,7.77,7.35,7.60,1778729
18-Feb-25,7.72,7.75,7.55,7.65,341874
17-Feb-25,7.74,7.84,7.59,7.68,205734
14-Feb-25,7.63,7.87,7.56,7.82,617108
13-Feb-25,7.49,7.61,7.40,7.61,367038
12-Feb-25,7.34,7.47,7.34,7.47,245513
11-Feb-25,7.48,7.48,7.36,7.41,1162151
10-Feb-25,7.50,7.50,7.27,7.47,662800
07-Feb-25,7.48,7.49,7.40,7.46,182141
06-Feb-25,7.26,7.43,7.23,7.40,303748
05-Feb-25,7.21,7.29,7.21,7.25,287957
04-Feb-25,7.24,7.38,7.18,7.20,218049
03-Feb-25,7.52,7.52,7.32,7.38,143789
31-Jan-25,7.60,7.61,7.45,7.61,283740
30-Jan-25,7.45,7.61,7.38,7.59,433433
29-Jan-25,7.47,7.49,7.41,7.45,44884
28-Jan-25,7.51,7.52,7.32,7.48,278402
27-Jan-25,7.60,7.66,7.37,7.52,615892
24-Jan-25,7.69,7.72,7.60,7.66,191624
23-Jan-25,7.77,7.77,7.65,7.69,3523639
22-Jan-25,7.75,7.76,7.67,7.70,4065792
21-Jan-25,7.62,7.79,7.62,7.76,174462
20-Jan-25,7.70,7.85,7.59,7.68,112858
17-Jan-25,7.80,7.86,7.67,7.75,111171
16-Jan-25,7.83,7.88,7.79,7.81,118045
15-Jan-25,7.81,7.89,7.79,7.81,125758
14-Jan-25,7.79,7.98,7.79,7.83,189177
13-Jan-25,7.99,8.05,7.88,7.94,291065
10-Jan-25,7.78,8.01,7.70,8.01,229085
09-Jan-25,7.79,7.80,7.61,7.78,409182
08-Jan-25,7.69,7.88,7.69,7.79,136756
07-Jan-25,7.71,7.84,7.51,7.84,750553
06-Jan-25,7.84,7.95,7.73,7.85,462402
03-Jan-25,7.89,7.90,7.75,7.87,91578
02-Jan-25,8.03,8.04,7.90,7.90,129502
30-Dec-24,8.02,8.18,8.00,8.18,215686
27-Dec-24,7.91,8.04,7.85,8.04,217966
26-Dec-24,7.84,7.94,7.75,7.93,315810
23-Dec-24,7.35,7.84,7.35,7.84,386030
20-Dec-24,7.30,7.50,7.10,7.50,985096