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
11/06/2021-0,69%-0,70101,30102,00101,20102,47390K118
10/06/20210,29%0,30102,00102,49101,70102,50231K90
09/06/20210,20%0,20101,70101,90101,50102,50201K135
08/06/2021-1,35%-1,39101,50102,74100,77102,77292K209
07/06/2021-0,09%-0,09102,89103,00102,40103,00269K338
04/06/20210,51%0,52102,98102,46101,20102,98200K114
02/06/20211,82%1,83102,46100,64100,60102,91181K179
01/06/2021-0,03%-0,03100,63101,12100,00101,70293K154
31/05/2021-0,53%-0,54100,66101,25100,66102,40775K204
28/05/20210,15%0,15101,20101,10100,60101,20326K138
27/05/2021-0,09%-0,09101,05101,18100,62101,20127K73
26/05/2021-0,01%-0,01101,14101,15100,51101,15147K74
25/05/20210,01%0,01101,15101,14100,27101,15169K101
24/05/2021-0,06%-0,06101,14101,50100,50101,50184K79
21/05/2021-3,98%-4,19101,20105,38101,03105,38190K368
20/05/20211,11%1,16105,39104,23104,23105,7950K42
19/05/2021-0,73%-0,77104,23102,00102,00104,23121K84
18/05/20210,48%0,50105,00104,50104,00105,75411K177
17/05/2021-0,52%-0,55104,50105,04103,20105,04465K224
14/05/2021-3,62%-3,95105,05110,31104,70110,95227K170
13/05/20210,24%0,26109,00108,08106,05112,4279K61
12/05/20210,61%0,66108,74108,99107,36109,0085K57
11/05/2021-0,25%-0,27108,08108,41108,08111,28179K88
10/05/2021-1,32%-1,45108,35110,01106,05110,01147K86
07/05/2021-0,15%-0,16109,80109,98109,80111,3454K55
06/05/2021-3,11%-3,53109,96110,85109,50112,25201K182
05/05/20212,43%2,69113,49111,00111,00114,4454K46
04/05/20210,27%0,30110,80110,60110,60114,4266K52
03/05/2021-2,38%-2,69110,50110,00108,09113,00132K88
30/04/20213,84%4,19113,19108,95107,86113,19108K79
29/04/20210,00%0,00109,00109,00107,69109,0044K24
28/04/20211,82%1,95109,00107,50107,13109,00187K76
27/04/20210,99%1,05107,05106,98106,00108,90154K93
26/04/2021-0,93%-1,00106,00106,75105,80107,00131K66
23/04/20210,94%1,00107,00105,99104,02108,00133K83
22/04/2021-0,70%-0,75106,00106,50105,00106,50107K58
20/04/2021-0,23%-0,25106,75105,71105,45107,0091K54
19/04/20212,11%2,21107,00102,79102,79108,00151K78
16/04/20210,11%0,11104,79104,68104,50104,8892K51
15/04/20211,00%1,04104,68101,01101,01104,68100K103
14/04/20210,82%0,84103,64103,5099,00104,00185K115
13/04/2021-0,19%-0,20102,80103,00100,07103,00111K95
12/04/2021-0,96%-1,00103,00104,42101,00104,42155K81
09/04/2021-0,48%-0,50104,00104,40101,00104,40137K70
08/04/20215,13%5,10104,5099,9298,69104,50178K94
07/04/2021-0,31%-0,3199,40100,0098,50100,00139K98
06/04/2021-0,07%-0,0799,7199,8598,60100,00230K124
05/04/20210,10%0,1099,7899,6998,8599,85115K99
01/04/2021-0,12%-0,1299,6899,9098,5099,90179K66
31/03/20210,50%0,5099,8099,3098,5199,80184K90
30/03/2021-0,20%-0,2099,3099,7099,1099,70127K35
29/03/2021-0,10%-0,1099,5099,6598,0699,6560K55
26/03/20211,64%1,6199,6097,9997,8199,70122K61
25/03/20211,65%1,5997,9996,4096,4097,9960K54
24/03/20210,66%0,6396,4095,7795,5196,4730K43
23/03/2021-0,72%-0,6995,7796,0095,7796,4486K51
22/03/20210,71%0,6896,4695,7995,7596,47117K66
19/03/2021-0,63%-0,6195,7895,8995,7896,32104K52
18/03/2021-0,07%-0,0796,3996,0095,0196,45127K102
17/03/20210,79%0,7696,4696,3995,4596,4842K43
16/03/2021-0,47%-0,4595,7096,1595,4996,50324K727
15/03/20210,84%0,8096,1595,9895,1096,16385K86
12/03/20210,51%0,4895,3595,4094,3595,40161K129
11/03/20210,06%0,0694,8795,4994,4895,49164K115
10/03/2021-1,74%-1,6894,8196,4994,8197,00142K109
09/03/20211,57%1,4996,4996,9495,5097,3064K47
08/03/2021-0,03%-0,0395,0096,0095,0097,9988K82
05/03/20210,03%0,0395,0395,0195,0198,68110K88
04/03/2021-4,22%-4,1995,0098,8795,0099,50302K112
03/03/2021-0,47%-0,4799,1999,5595,3399,5577K83
02/03/20212,19%2,1499,6697,0096,3399,6853K48
01/03/2021-3,44%-3,4797,5299,7597,5199,8084K66
26/02/20211,08%1,08100,9999,9199,78101,0588K44
25/02/2021-0,07%-0,0799,9199,9899,91100,97118K44
24/02/20211,00%0,9999,9898,9998,8099,9836K32
23/02/20210,50%0,4998,9998,5098,3098,9943K25
22/02/20211,55%1,5098,5097,5097,1098,50115K42
19/02/2021-1,52%-1,5097,0098,5096,5098,5088K46
18/02/20210,51%0,5098,5098,0097,0098,9869K52
17/02/20210,00%0,0098,0097,9097,5098,00122K47
12/02/20210,02%0,0298,0097,9897,9098,00117K39
11/02/20212,03%1,9597,9897,1896,0497,9873K38
10/02/20210,08%0,0896,0396,6995,0397,9935K58
09/02/20211,00%0,9595,9597,4794,0898,0078K99
08/02/2021-2,06%-2,0095,0097,0195,0099,99187K98
05/02/20210,05%0,0597,0096,9596,5097,28164K45
04/02/2021-0,01%-0,0196,9596,0096,0096,9664K42
03/02/20211,56%1,4996,9695,5094,6196,9749K46
02/02/2021-1,18%-1,1495,4796,0094,3496,0036K59
01/02/20211,69%1,6196,6194,0194,0197,0053K71
29/01/20211,06%1,0095,0094,0093,0095,00108K50
28/01/20211,08%1,0094,0093,0093,0097,0042K28
27/01/20210,92%0,8593,0092,7792,5593,2931K29
26/01/20210,16%0,1592,1592,0091,9992,7856K33
22/01/20210,11%0,1092,0091,9091,0592,00183K34
21/01/20210,01%0,0191,9091,9991,0392,0083K44
20/01/2021-0,12%-0,1191,8991,1691,0392,0045K35
19/01/2021-0,33%-0,3092,0092,5091,1392,8077K43
18/01/20210,54%0,5092,3091,1091,1092,3023K27
15/01/20210,79%0,7291,8091,5190,3091,8083K73
14/01/2021-0,46%-0,4291,0891,9991,0192,0064K57
13/01/20210,49%0,4591,5091,4991,4992,8015K22
12/01/2021-1,03%-0,9591,0591,9591,0492,4044K43
11/01/20211,05%0,9692,0092,0091,0692,0068K35
08/01/20211,25%1,1291,0491,0091,0091,8878K49
07/01/20210,53%0,4789,9289,4589,4591,9716K41
06/01/2021-1,70%-1,5589,4590,9989,4590,9969K77
05/01/20210,00%0,0091,0091,7390,8091,7441K43
04/01/2021-1,94%-1,8091,0091,7589,0191,7551K48
30/12/2020-0,20%-0,1992,8092,9892,6393,0029K23
29/12/20201,88%1,7292,9992,4789,2093,0075K137
28/12/20202,79%2,4891,2788,8088,8092,5088K113
23/12/20200,12%0,1188,7988,6888,5188,79239K53
22/12/20200,21%0,1988,6888,5088,5088,89139K38
21/12/2020-0,43%-0,3888,4988,8088,2089,0086K49
18/12/20201,51%1,3288,8787,5687,0089,0055K27
17/12/20200,06%0,0587,5589,8887,5589,8822K44
16/12/2020-1,10%-0,9787,5089,8987,5089,8975K78
15/12/2020-0,03%-0,0388,4788,6088,4589,9045K27
14/12/2020-0,34%-0,3088,5088,8088,3790,0098K67
11/12/2020-1,22%-1,1088,8090,5087,5590,5025K30
10/12/2020-0,22%-0,2089,9090,1087,6790,1026K16
09/12/2020-0,99%-0,9090,1091,0087,0591,0055K45
08/12/20200,33%0,3091,0090,5590,4091,2053K31
07/12/2020-1,40%-1,2990,7091,9990,0091,9945K60
04/12/2020-0,33%-0,3091,9992,2591,5092,255K10
03/12/2020-0,39%-0,3692,2992,6092,2992,6019K13
02/12/2020-0,87%-0,8192,6593,4692,6593,5019K18
01/12/2020-0,57%-0,5493,4693,2093,2094,9916K15
30/11/20202,09%1,9294,0092,1291,2594,2046K41
27/11/2020-0,45%-0,4292,0892,5092,0093,5043K33
26/11/20200,01%0,0192,5092,4992,0092,9213K19
25/11/20200,53%0,4992,4992,0091,5092,4910K15
24/11/2020--92,0091,4091,2592,00109K22


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito