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
06/07/20200,01%0,0179,8978,8878,8779,8935K35
03/07/20200,49%0,3979,8879,4978,8179,88165K119
02/07/20201,26%0,9979,4978,6978,0179,982K12
01/07/2020-1,85%-1,4878,5078,8877,5078,8923K35
30/06/20201,90%1,4979,9878,6178,4580,9434K41
29/06/2020-0,65%-0,5178,4978,0578,0278,9765K19
26/06/20200,70%0,5579,0078,8778,8779,001K5
25/06/2020-1,80%-1,4478,4579,8975,0079,8931K34
24/06/2020-0,37%-0,3079,8980,2079,4080,2023K21
23/06/2020-0,25%-0,2080,1980,0079,1680,3050K50
22/06/2020-1,35%-1,1080,3980,2079,6180,7822K28
19/06/20200,58%0,4781,4981,0179,1781,8851K36
18/06/2020-0,34%-0,2881,0281,3181,0181,9037K21
17/06/20201,47%1,1881,3080,3180,1581,4911K24
16/06/2020-1,68%-1,3780,1281,4980,0081,5013K24
15/06/20201,48%1,1981,4980,3080,2581,498K15
12/06/2020-1,47%-1,2080,3081,0080,2681,0614K18
10/06/2020-1,80%-1,4981,5081,5781,0081,5820K21
09/06/20201,93%1,5782,9981,4281,4283,3911K14
08/06/2020-0,71%-0,5881,4282,0080,0082,0076K94
05/06/20202,58%2,0682,0080,0079,1182,9032K42
04/06/20200,68%0,5479,9479,4079,4079,988K15
03/06/2020-0,01%-0,0179,4079,4179,3180,0024K36
02/06/2020-3,75%-3,0979,4179,9179,0080,9972K452
01/06/20201,23%1,0082,5081,0079,0085,297K25
29/05/2020-2,86%-2,4081,5082,8381,5083,0027K35
28/05/20201,30%1,0883,9082,6882,6584,8941K16
27/05/2020-2,55%-2,1782,8284,9882,6784,987K18
26/05/20206,24%4,9984,9980,0080,0084,9958K14
25/05/2020-1,22%-0,9980,0080,7980,0080,798K12
22/05/2020-1,05%-0,8680,9981,7980,9981,802K6
21/05/20200,32%0,2681,8582,8981,8582,892K7
20/05/2020-1,09%-0,9081,5978,2078,2082,492K10
19/05/20202,86%2,2982,4980,7880,7883,049K12
18/05/2020-0,73%-0,5980,2080,8077,0080,803K16
15/05/2020-0,01%-0,0180,7980,8080,7980,802K11
14/05/2020-0,25%-0,2080,8081,5080,0081,5010K7
13/05/2020-2,41%-2,0081,0080,0080,0081,0023K12
12/05/2020-0,24%-0,2083,0083,2083,0083,401K7
11/05/2020-0,85%-0,7183,2083,4883,2083,482K3
08/05/2020-0,01%-0,0183,9183,9178,0083,9160K27
07/05/2020-0,04%-0,0383,9283,5083,5083,9520K22
06/05/2020-1,22%-1,0483,9583,5083,5085,3815K12
05/05/20200,11%0,0984,9985,6484,0086,5017K20
04/05/2020-0,92%-0,7984,9083,2783,2785,0025K11
30/04/20201,41%1,1985,6985,0085,0087,6977K66
29/04/2020-0,59%-0,5084,5085,0083,9785,0019K18
28/04/20202,41%2,0085,0084,9082,8185,0424K19
27/04/20203,11%2,5083,0087,8080,0087,807K25
24/04/2020-3,59%-3,0080,5083,5079,0085,0011K22
23/04/20204,35%3,4883,5080,9980,0584,0011K22
22/04/2020-0,10%-0,0880,0280,9980,0080,9910K15
20/04/20201,19%0,9480,1079,1577,0380,9754K21
17/04/20200,33%0,2679,1679,9978,9180,0013K10
16/04/2020-0,99%-0,7978,9076,5276,5079,9869K29
15/04/20204,17%3,1979,6977,8077,8079,6929K27
14/04/2020-1,26%-0,9876,5077,8776,5077,8725K21
13/04/20201,97%1,5077,4877,9974,5178,5022K22
09/04/20201,99%1,4875,9876,0074,2577,5029K32
08/04/2020-3,87%-3,0074,5077,0574,0077,05224K60
07/04/2020-2,50%-1,9977,5079,4977,5085,0013K30
06/04/20205,28%3,9979,4979,0076,0081,0021K21
03/04/2020-1,95%-1,5075,5074,0173,0376,993K8
02/04/2020-1,28%-1,0077,0078,0075,0078,006K19
01/04/20202,56%1,9578,0089,9978,0089,998K7
31/03/2020-2,50%-1,9576,0578,0070,5178,0034K25
30/03/2020-2,38%-1,9078,0080,0075,0080,0022K14
27/03/20206,53%4,9079,9074,9874,9880,003K10
26/03/20204,90%3,5075,0071,5071,5080,0016K14
25/03/202011,74%7,5171,5070,0069,3475,0253K27
24/03/20203,58%2,2163,9964,9860,0065,993K12
23/03/202014,41%7,7861,7855,0054,0065,0033K24
20/03/2020-16,92%-11,0054,0068,0054,0075,0036K35
19/03/2020-5,80%-4,0065,0068,5055,6068,5072K22
18/03/2020-7,99%-5,9969,0074,9960,0574,9947K55
17/03/2020-3,87%-3,0274,9975,5071,2075,5051K30
16/03/2020-8,22%-6,9978,0184,0075,0184,0012K32
13/03/20200,00%0,0085,0084,0077,0189,7452K22
12/03/2020-5,28%-4,7485,0081,5070,0985,00104K40
11/03/2020-0,18%-0,1689,7489,9081,0090,0034K39
10/03/2020-0,28%-0,2589,9089,9984,0295,9631K55
09/03/2020-5,11%-4,8590,1597,0090,1297,0044K32
06/03/20200,50%0,4795,0095,4995,0097,0014K15
05/03/20200,00%0,0094,5395,5094,5295,5066K14
04/03/2020-0,51%-0,4894,5395,7594,5095,7545K14
03/03/20200,54%0,5195,0195,7495,0095,9527K15
02/03/2020-0,53%-0,5094,5098,3793,1098,3727K16
28/02/2020-1,04%-1,0095,0095,0094,5095,4967K29
27/02/20201,37%1,3096,0096,9694,8198,47452K68
26/02/2020-3,86%-3,8094,7093,9993,9997,0029K34
21/02/2020-0,69%-0,6898,5099,8898,0199,889K10
20/02/2020-0,30%-0,3099,1899,4897,0099,4879K24
19/02/20201,52%1,4999,4896,2696,2599,87281K72
18/02/2020-0,52%-0,5197,9998,9895,9699,70101K59
17/02/2020-0,51%-0,5098,5099,0097,9199,0043K35
14/02/2020-0,50%-0,5099,00100,0099,00100,0071K39
13/02/2020-0,49%-0,4999,50100,0099,50100,0026K15
12/02/20200,95%0,9499,99100,3999,05100,3933K32
11/02/2020-0,93%-0,9399,05100,0099,05100,9026K22
10/02/2020-0,02%-0,0299,98100,0099,15100,0019K13
07/02/20200,00%0,00100,00101,9099,00101,9049K36
06/02/2020-0,52%-0,52100,00101,99100,00101,9940K22
05/02/20200,34%0,34100,52101,99100,00101,99133K34
04/02/2020-2,07%-2,12100,18102,30100,00102,9062K42
03/02/2020-2,10%-2,19102,30103,25102,00104,1560K20
31/01/20200,73%0,76104,49104,00104,00104,5018K13
30/01/2020-0,36%-0,37103,73104,80103,65104,8027K23
29/01/2020-0,87%-0,91104,10105,00104,10105,009K8
28/01/20200,02%0,02105,01105,17105,01105,906K9
27/01/2020-0,02%-0,02104,99106,49104,00106,4965K31
24/01/20200,00%0,00105,01106,70105,01106,7032K46
23/01/20200,01%0,01105,01106,69105,01106,6985K83
22/01/2020-0,94%-1,00105,00106,10105,00106,1073K21
21/01/20200,94%0,99106,00105,80105,80106,9295K21
20/01/2020-0,33%-0,35105,01105,99105,01106,0079K35
17/01/20201,11%1,16105,36105,00103,91106,90100K32
16/01/20200,06%0,06104,20104,50104,20106,4033K22
15/01/2020-2,11%-2,24104,14107,40104,13107,4035K27
14/01/20201,31%1,38106,38105,01103,62107,40163K43
13/01/2020-0,47%-0,50105,00104,09103,52105,9865K23
10/01/2020-0,75%-0,80105,50106,49105,00106,4924K22
09/01/2020-0,47%-0,50106,30106,00104,04106,98132K35
08/01/20200,85%0,90106,80106,97103,40106,97243K55
07/01/2020-1,01%-1,08105,90106,80102,66106,8076K40
06/01/20200,45%0,48106,98106,90106,00107,00134K34
03/01/2020-1,39%-1,50106,50109,00106,50109,0043K28
02/01/20204,85%5,00108,00103,00102,10108,00102K46
30/12/20191,23%1,25103,00101,75100,90104,50240K84
27/12/20190,84%0,85101,75100,90100,75101,75318K48
26/12/20190,20%0,20100,90100,90100,58100,90152K60
23/12/2019-0,20%-0,20100,70100,66100,50100,90213K45
20/12/20190,00%0,00100,90100,79100,50100,9010K11
19/12/20190,14%0,14100,90100,50100,50100,9029K18
18/12/2019--100,76100,22100,22100,7695K41


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br