Cotação atual, histórico e gráfico do papel: ARXD11

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
30-Oct-26,7.72,7.76,7.70,7.75,36335
29-Oct-26,7.55,7.80,7.55,7.72,25945
28-Oct-26,7.79,7.79,7.71,7.71,6843
27-Oct-26,7.79,7.83,7.71,7.80,4867
26-Oct-26,7.98,7.98,7.60,7.79,149843
23-Oct-26,8.06,8.06,7.99,8.00,26328
22-Oct-26,7.97,8.06,7.95,8.02,54588
21-Oct-26,8.06,8.06,7.96,7.96,23137
20-Oct-26,8.00,8.02,7.95,8.01,6935
19-Oct-26,8.07,8.07,8.00,8.00,296
16-Oct-26,7.98,7.99,7.91,7.99,36728
15-Oct-26,8.06,8.06,7.87,7.90,121426
14-Oct-26,7.96,8.15,7.93,7.98,88876
13-Oct-26,8.20,8.20,7.92,7.95,190743
09-Oct-26,7.92,8.40,7.91,8.20,82464
08-Oct-26,7.93,7.93,7.70,7.91,93093
07-Oct-26,7.80,7.90,7.70,7.90,124275
06-Oct-26,7.75,7.80,7.25,7.70,113223
05-Oct-26,7.80,7.80,7.75,7.75,7510
02-Oct-26,7.84,7.84,7.79,7.80,10830
01-Oct-26,7.71,8.40,7.70,7.84,124403
30-Sep-26,7.70,7.84,7.70,7.84,46270
29-Sep-26,7.83,7.83,7.70,7.76,18771
28-Sep-26,7.84,7.84,7.71,7.75,3906
25-Sep-26,7.70,7.82,7.70,7.82,10086
24-Sep-26,7.70,7.76,7.70,7.70,42982
23-Sep-26,7.80,7.80,7.70,7.70,39395
22-Sep-26,7.80,7.80,7.74,7.76,1685
21-Sep-26,7.75,7.75,7.71,7.75,7297
18-Sep-26,7.75,7.75,7.68,7.73,29141
17-Sep-26,7.79,7.79,7.71,7.71,5122
16-Sep-26,7.76,7.76,7.70,7.71,42202
15-Sep-26,7.70,7.80,7.67,7.67,7806
14-Sep-26,7.65,7.86,7.65,7.65,7928
11-Sep-26,7.78,7.86,7.70,7.70,16049
10-Sep-26,7.73,7.82,7.70,7.70,32684
09-Sep-26,7.78,7.87,7.65,7.65,5618
08-Sep-26,7.83,7.87,7.70,7.70,5612
04-Sep-26,7.69,7.84,7.69,7.75,5070
03-Sep-26,7.73,7.73,7.68,7.69,2249
02-Sep-26,7.61,7.73,7.61,7.65,5746
01-Sep-26,7.73,8.29,7.61,7.69,36790
31-Aug-26,7.84,7.84,7.81,7.82,3727
28-Aug-26,7.85,7.85,7.84,7.84,4438
27-Aug-26,7.57,7.94,7.57,7.94,85331
26-Aug-26,7.62,7.69,7.58,7.64,8644
25-Aug-26,7.62,7.94,7.58,7.58,85462
24-Aug-26,7.66,7.66,7.60,7.60,20011
21-Aug-26,7.73,7.73,7.58,7.58,13472
20-Aug-26,7.56,7.73,7.01,7.55,49156
19-Aug-26,7.56,7.72,7.56,7.56,22036
18-Aug-26,7.85,8.02,7.50,7.62,92727
17-Aug-26,7.90,8.04,7.85,7.85,57077
14-Aug-26,7.93,7.93,7.85,7.85,15725
13-Aug-26,7.93,7.95,7.83,7.89,444406
12-Aug-26,7.93,7.93,7.85,7.85,83033
11-Aug-26,7.98,8.05,7.87,7.87,8353
10-Aug-26,7.95,7.95,7.87,7.90,1999
07-Aug-26,8.06,8.06,7.87,7.87,13244
06-Aug-26,8.05,8.06,7.86,8.06,6700
05-Aug-26,7.86,8.09,7.86,7.86,24267
04-Aug-26,7.87,8.15,7.86,7.86,57895
03-Aug-26,7.96,8.10,7.85,7.85,65097
31-Jul-26,7.93,8.08,7.85,7.85,35335
30-Jul-26,7.85,8.42,7.85,7.85,126327
29-Jul-26,8.07,8.42,7.85,7.85,161582
28-Jul-26,7.90,8.02,7.80,7.85,15102
27-Jul-26,7.84,8.50,7.84,7.89,60951
24-Jul-26,8.08,8.57,7.76,7.76,120923
23-Jul-26,8.02,8.18,7.92,7.92,33968
22-Jul-26,8.00,8.00,7.73,7.98,47855
21-Jul-26,7.85,8.19,7.72,7.92,94375
20-Jul-26,7.94,7.96,7.88,7.90,9420
17-Jul-26,7.85,7.94,7.85,7.86,14976
16-Jul-26,7.92,7.95,7.72,7.72,38733
15-Jul-26,7.91,7.92,7.85,7.89,30555
14-Jul-26,7.97,8.01,7.90,7.94,12546
13-Jul-26,8.02,8.06,7.86,7.89,9730
10-Jul-26,7.92,8.18,7.92,7.94,32194
09-Jul-26,8.00,8.00,7.85,7.91,81244
08-Jul-26,7.92,7.96,7.80,7.86,97112
07-Jul-26,8.09,8.19,7.92,7.92,27977
06-Jul-26,7.86,7.94,7.86,7.86,11017
03-Jul-26,7.91,8.17,7.89,7.93,33709
02-Jul-26,7.96,8.13,7.89,7.92,68545
01-Jul-26,8.84,8.84,8.06,8.13,84884
30-Jun-26,8.00,8.81,7.97,8.10,147715
29-Jun-26,8.27,8.27,7.82,7.86,130871
26-Jun-26,8.40,8.40,8.17,8.18,17090
25-Jun-26,8.40,8.40,8.24,8.40,13155
24-Jun-26,8.89,8.89,8.19,8.31,87141
23-Jun-26,8.59,9.00,8.25,8.50,121189
22-Jun-26,8.85,8.90,8.03,8.21,100555
19-Jun-26,8.15,8.68,7.99,8.40,87733
18-Jun-26,8.73,8.73,7.93,8.30,138940
17-Jun-26,8.97,8.97,7.96,8.02,226916
16-Jun-26,7.92,9.21,7.92,7.95,139382
15-Jun-26,7.99,8.18,7.85,7.92,92683
12-Jun-26,7.85,8.18,7.85,7.91,22062
11-Jun-26,7.85,8.30,7.85,7.85,86063
10-Jun-26,7.90,8.03,7.30,7.86,70152
09-Jun-26,7.85,7.94,7.77,7.88,36125
08-Jun-26,7.84,8.04,7.84,7.84,32287
05-Jun-26,7.92,7.96,7.76,7.76,18064
03-Jun-26,7.94,7.96,7.29,7.92,81322
02-Jun-26,7.93,7.96,7.82,7.86,88063
01-Jun-26,8.02,8.02,7.85,7.85,19288
29-May-26,7.94,7.96,7.90,7.94,13883
28-May-26,7.95,7.95,7.90,7.94,25452
27-May-26,7.82,8.03,7.82,7.95,64592
26-May-26,7.96,8.04,7.90,7.92,54208
25-May-26,8.04,8.04,7.90,7.96,17944
22-May-26,7.76,8.04,7.76,7.85,15903
21-May-26,8.04,8.04,7.81,7.81,29169
20-May-26,8.01,8.04,8.01,8.02,5877
19-May-26,7.97,8.04,7.95,8.04,8888
18-May-26,7.98,8.00,7.90,7.97,28798
15-May-26,7.99,7.99,7.32,7.90,61342
14-May-26,7.88,7.98,7.88,7.92,36118
13-May-26,7.82,8.02,7.82,7.88,70503
12-May-26,7.90,8.07,7.90,7.91,95621
11-May-26,7.94,7.97,7.90,7.90,37208
08-May-26,7.94,7.94,7.92,7.94,5216
07-May-26,7.99,7.99,7.90,7.94,42988
06-May-26,8.09,8.09,7.91,7.92,39832
05-May-26,8.03,8.04,7.90,8.04,38598
04-May-26,8.19,8.19,7.90,7.95,80377
30-Apr-26,8.13,8.27,8.04,8.11,96410
29-Apr-26,8.07,8.27,8.04,8.04,97348
28-Apr-26,8.14,8.14,7.98,8.07,23268
27-Apr-26,7.85,8.09,7.85,8.06,57219
24-Apr-26,7.89,7.99,7.85,7.85,22825
23-Apr-26,7.89,7.94,7.85,7.89,20790
22-Apr-26,8.00,8.00,7.80,7.88,80936