Cotação atual, histórico e gráfico do papel: ARXD11

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 ARXD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,80%	-0,06	7,43	7,53	7,36	7,55	126K	178
01/04/2025	-0,13%	-0,01	7,49	7,46	7,41	7,56	201K	277
31/03/2025	-1,32%	-0,10	7,50	7,72	7,40	7,72	968K	1.451
28/03/2025	0,00%	0,00	7,60	7,60	7,50	7,74	438K	2.093
27/03/2025	0,80%	0,06	7,60	7,59	7,53	7,80	166K	137
26/03/2025	-0,53%	-0,04	7,54	7,69	7,52	7,73	168K	286
25/03/2025	-1,94%	-0,15	7,58	7,73	7,50	7,78	495K	3.919

24/03/2025	3,07%	0,23	7,73	7,50	7,48	7,73	104K	106
21/03/2025	0,00%	0,00	7,50	7,50	7,39	7,60	220K	393
20/03/2025	1,21%	0,09	7,50	7,50	7,41	7,60	137K	2.023
19/03/2025	0,27%	0,02	7,41	7,41	7,41	7,87	124K	1.938
18/03/2025	-0,40%	-0,03	7,39	7,42	7,34	7,80	133K	194
17/03/2025	-3,64%	-0,28	7,42	7,70	7,27	7,70	90K	140
14/03/2025	2,80%	0,21	7,70	7,49	7,49	7,74	17K	21
13/03/2025	1,08%	0,08	7,49	7,86	7,47	7,86	67K	29
12/03/2025	2,07%	0,15	7,41	7,41	7,23	7,60	99K	85
11/03/2025	-2,02%	-0,15	7,26	7,41	7,26	7,41	46K	44
10/03/2025	1,79%	0,13	7,41	7,28	7,24	7,74	27K	94
07/03/2025	-0,27%	-0,02	7,28	7,35	7,28	7,96	16K	26
06/03/2025	-0,82%	-0,06	7,30	7,36	7,22	7,36	34K	139
05/03/2025	-0,41%	-0,03	7,36	7,10	7,10	7,41	72K	190
28/02/2025	-1,47%	-0,11	7,39	7,50	7,39	7,50	11K	26
27/02/2025	0,13%	0,01	7,50	7,95	7,20	7,95	51K	58
26/02/2025	2,60%	0,19	7,49	7,45	7,22	7,98	218K	102
25/02/2025	0,00%	0,00	7,30	7,35	7,30	7,45	52K	90
24/02/2025	-1,75%	-0,13	7,30	7,30	7,10	7,40	378K	796
21/02/2025	0,95%	0,07	7,43	7,36	7,10	7,62	45K	1.269
20/02/2025	2,65%	0,19	7,36	7,63	7,10	7,63	122K	799
19/02/2025	-0,42%	-0,03	7,17	7,20	7,06	7,29	176K	521
18/02/2025	0,56%	0,04	7,20	7,63	7,01	7,63	136K	116
17/02/2025	-1,10%	-0,08	7,16	7,03	7,03	7,33	103K	172
14/02/2025	1,83%	0,13	7,24	7,15	6,97	7,40	96K	1.947
13/02/2025	0,57%	0,04	7,11	7,07	6,93	7,19	141K	381
12/02/2025	0,14%	0,01	7,07	6,91	6,91	7,10	90K	47
11/02/2025	1,88%	0,13	7,06	6,94	6,90	7,07	129K	69
10/02/2025	0,87%	0,06	6,93	6,90	6,84	6,94	99K	113
07/02/2025	0,88%	0,06	6,87	6,91	6,70	6,92	178K	313
06/02/2025	0,89%	0,06	6,81	6,97	6,76	6,97	28K	1.099
05/02/2025	-0,74%	-0,05	6,75	6,81	6,73	7,00	199K	1.471
04/02/2025	-0,58%	-0,04	6,80	6,81	6,80	6,89	57K	1.070
03/02/2025	-2,56%	-0,18	6,84	6,96	6,66	6,99	175K	1.461
31/01/2025	1,45%	0,10	7,02	6,95	6,89	7,09	160K	1.270
30/01/2025	-1,98%	-0,14	6,92	7,07	6,82	7,12	198K	1.439
29/01/2025	-1,12%	-0,08	7,06	7,06	7,05	7,20	170K	122
28/01/2025	1,28%	0,09	7,14	7,06	6,91	7,18	149K	1.013
27/01/2025	-1,95%	-0,14	7,05	7,19	7,03	7,21	43K	1.627
24/01/2025	1,99%	0,14	7,19	7,05	6,82	7,20	171K	1.224
23/01/2025	-2,76%	-0,20	7,05	7,25	6,98	7,25	49K	260
22/01/2025	2,11%	0,15	7,25	7,15	7,04	7,25	48K	1.109
21/01/2025	0,57%	0,04	7,10	7,07	7,02	7,37	64K	726
20/01/2025	-1,12%	-0,08	7,06	7,15	6,96	7,49	206K	2.506
17/01/2025	-0,83%	-0,06	7,14	7,20	7,08	7,25	72K	416
16/01/2025	0,70%	0,05	7,20	7,50	7,09	7,50	36K	545
15/01/2025	1,13%	0,08	7,15	7,11	7,11	7,50	30K	132
14/01/2025	-3,68%	-0,27	7,07	7,55	7,07	7,55	60K	1.042
13/01/2025	-11,57%	-0,96	7,34	8,30	7,26	8,30	174K	286
10/01/2025	12,93%	0,95	8,30	7,53	7,21	8,68	75K	1.432
09/01/2025	1,10%	0,08	7,35	7,53	7,20	7,53	24K	15
08/01/2025	-2,28%	-0,17	7,27	7,40	7,01	7,53	39K	92
07/01/2025	1,22%	0,09	7,44	7,35	7,35	7,54	42K	99
06/01/2025	0,55%	0,04	7,35	7,54	7,27	7,54	20K	32
03/01/2025	0,00%	0,00	7,31	7,31	7,21	7,59	80K	1.333
02/01/2025	-1,08%	-0,08	7,31	7,20	7,20	7,32	34K	42
30/12/2024	1,93%	0,14	7,39	7,63	7,25	7,64	31K	59
27/12/2024	-1,23%	-0,09	7,25	7,34	7,07	7,44	111K	91
26/12/2024	5,46%	0,38	7,34	7,30	7,30	7,68	33K	48
23/12/2024	0,14%	0,01	6,96	6,95	6,94	7,31	88K	114
20/12/2024	-2,11%	-0,15	6,95	7,15	6,80	7,26	154K	673
19/12/2024	2,16%	0,15	7,10	7,00	7,00	7,13	95K	74
18/12/2024	-3,20%	-0,23	6,95	7,23	6,90	7,28	110K	52
17/12/2024	-0,28%	-0,02	7,18	7,18	7,00	7,19	269K	122
16/12/2024	-2,83%	-0,21	7,20	7,42	7,17	7,60	153K	260
13/12/2024	-1,07%	-0,08	7,41	7,54	7,25	7,60	48K	62
12/12/2024	1,77%	0,13	7,49	7,94	7,30	7,94	352K	42
11/12/2024	0,82%	0,06	7,36	8,13	7,31	8,13	61K	37
10/12/2024	-5,19%	-0,40	7,30	7,71	7,30	7,71	113K	70
09/12/2024	-1,41%	-0,11	7,70	7,87	7,70	7,87	44K	26
06/12/2024	-0,51%	-0,04	7,81	8,39	7,80	8,39	340K	92
05/12/2024	-1,88%	-0,15	7,85	8,18	7,85	8,18	81K	38
04/12/2024	0,00%	0,00	8,00	8,59	8,00	8,59	51K	27
03/12/2024	-2,44%	-0,20	8,00	8,00	8,00	8,23	55K	49
02/12/2024	-2,50%	-0,21	8,20	8,31	8,20	8,37	81K	25
29/11/2024	1,33%	0,11	8,41	8,36	8,36	8,63	19K	28
28/11/2024	-0,60%	-0,05	8,30	8,41	8,30	8,47	263K	5.021
27/11/2024	-1,07%	-0,09	8,35	8,72	8,30	8,72	80K	321
26/11/2024	1,69%	0,14	8,44	8,36	8,29	8,66	18K	33
25/11/2024	-0,60%	-0,05	8,30	8,20	8,20	8,73	203K	2.058
22/11/2024	0,00%	0,00	8,35	8,62	8,35	8,62	113K	38
21/11/2024	-3,58%	-0,31	8,35	8,66	8,35	8,66	72K	77
19/11/2024	-1,25%	-0,11	8,66	8,76	8,35	8,76	25K	188
18/11/2024	5,79%	0,48	8,77	8,48	8,32	8,80	24K	275
14/11/2024	-0,72%	-0,06	8,29	8,65	7,94	8,65	218K	42
13/11/2024	0,00%	0,00	8,35	8,69	8,35	8,69	67K	110
12/11/2024	-2,91%	-0,25	8,35	8,60	8,26	8,69	164K	67
11/11/2024	0,00%	0,00	8,60	8,60	8,60	8,83	79K	28
08/11/2024	-1,15%	-0,10	8,60	8,61	8,60	8,86	202K	125
07/11/2024	-1,58%	-0,14	8,70	8,85	8,70	8,85	89K	28
06/11/2024	1,26%	0,11	8,84	8,98	8,60	8,98	381K	110
05/11/2024	-89,97%	-78,30	8,73	8,76	8,73	8,76	178K	61
04/11/2024	0,03%	0,03	87,03	87,00	86,80	87,87	487K	72
01/11/2024	-0,57%	-0,50	87,00	85,06	85,06	88,50	92K	20
31/10/2024	-0,57%	-0,50	87,50	89,00	87,50	89,00	238K	178
30/10/2024	-0,06%	-0,05	88,00	89,00	88,00	89,00	68K	12
29/10/2024	0,00%	0,00	88,05	88,29	88,05	88,91	202K	13
28/10/2024	0,00%	0,00	88,05	88,07	88,05	88,07	128K	10
25/10/2024	-1,50%	-1,34	88,05	89,00	88,05	90,08	56K	11
24/10/2024	1,01%	0,89	89,39	88,15	88,15	90,99	122K	12
23/10/2024	-2,90%	-2,64	88,50	90,23	88,50	90,23	202K	55
22/10/2024	0,87%	0,79	91,14	90,35	89,00	91,14	66K	8
21/10/2024	0,96%	0,86	90,35	89,49	89,00	90,38	26K	8
18/10/2024	-1,11%	-1,00	89,49	90,50	89,00	90,80	251K	1.031
17/10/2024	0,82%	0,74	90,49	90,75	89,00	90,75	119K	16
16/10/2024	0,84%	0,75	89,75	94,55	89,75	94,55	85K	15
15/10/2024	-1,95%	-1,77	89,00	91,68	89,00	91,68	25K	8
14/10/2024	0,98%	0,88	90,77	90,79	89,00	90,79	209K	16
11/10/2024	-1,05%	-0,95	89,89	91,69	89,05	91,69	122K	9
10/10/2024	0,99%	0,89	90,84	89,10	89,10	90,85	101K	30
09/10/2024	0,28%	0,25	89,95	90,00	89,00	90,00	587K	171
08/10/2024	2,22%	1,95	89,70	88,00	88,00	89,74	176K	38
07/10/2024	-4,62%	-4,25	87,75	92,00	84,81	92,00	590K	83
04/10/2024	-7,54%	-7,50	92,00	92,11	89,00	98,29	97K	106
03/10/2024	5,67%	5,34	99,50	94,18	94,10	99,50	75K	11
02/10/2024	-0,01%	-0,01	94,16	94,17	93,23	94,17	46K	9
01/10/2024	-2,03%	-1,95	94,17	95,17	94,17	97,08	86K	13
30/09/2024	-0,52%	-0,50	96,12	97,59	96,12	97,59	25K	6
27/09/2024	-2,40%	-2,38	96,62	99,50	96,62	99,50	129K	15
26/09/2024	-0,50%	-0,50	99,00	99,50	99,00	99,50	15K	6
25/09/2024	0,99%	0,98	99,50	99,50	99,50	99,50	1K	2
24/09/2024	-0,98%	-0,98	98,52	98,51	98,51	98,52	1K	3
23/09/2024	0,55%	0,54	99,50	99,50	98,51	99,50	15K	6
20/09/2024	0,98%	0,96	98,96	98,00	98,00	99,96	116K	5
19/09/2024	-1,96%	-1,96	98,00	99,96	98,00	99,96	22K	3
18/09/2024	0,00%	0,00	99,96	99,96	99,96	99,96	599	2
17/09/2024	-	-	99,96	99,30	98,31	99,96	709K	44

Date,Open,High,Low,Close,Volume
02-Apr-25,7.53,7.55,7.36,7.43,126001
01-Apr-25,7.46,7.56,7.41,7.49,201269
31-Mar-25,7.72,7.72,7.40,7.50,968009
28-Mar-25,7.60,7.74,7.50,7.60,438204
27-Mar-25,7.59,7.80,7.53,7.60,166168
26-Mar-25,7.69,7.73,7.52,7.54,167914
25-Mar-25,7.73,7.78,7.50,7.58,494868
24-Mar-25,7.50,7.73,7.48,7.73,104129
21-Mar-25,7.50,7.60,7.39,7.50,220385
20-Mar-25,7.50,7.60,7.41,7.50,137406
19-Mar-25,7.41,7.87,7.41,7.41,124270
18-Mar-25,7.42,7.80,7.34,7.39,132922
17-Mar-25,7.70,7.70,7.27,7.42,90137
14-Mar-25,7.49,7.74,7.49,7.70,17390
13-Mar-25,7.86,7.86,7.47,7.49,66863
12-Mar-25,7.41,7.60,7.23,7.41,98715
11-Mar-25,7.41,7.41,7.26,7.26,46413
10-Mar-25,7.28,7.74,7.24,7.41,27324
07-Mar-25,7.35,7.96,7.28,7.28,16176
06-Mar-25,7.36,7.36,7.22,7.30,34048
05-Mar-25,7.10,7.41,7.10,7.36,71665
28-Feb-25,7.50,7.50,7.39,7.39,10886
27-Feb-25,7.95,7.95,7.20,7.50,51236
26-Feb-25,7.45,7.98,7.22,7.49,218253
25-Feb-25,7.35,7.45,7.30,7.30,51507
24-Feb-25,7.30,7.40,7.10,7.30,377692
21-Feb-25,7.36,7.62,7.10,7.43,45030
20-Feb-25,7.63,7.63,7.10,7.36,121664
19-Feb-25,7.20,7.29,7.06,7.17,176226
18-Feb-25,7.63,7.63,7.01,7.20,136395
17-Feb-25,7.03,7.33,7.03,7.16,102521
14-Feb-25,7.15,7.40,6.97,7.24,96497
13-Feb-25,7.07,7.19,6.93,7.11,140855
12-Feb-25,6.91,7.10,6.91,7.07,89528
11-Feb-25,6.94,7.07,6.90,7.06,128637
10-Feb-25,6.90,6.94,6.84,6.93,98981
07-Feb-25,6.91,6.92,6.70,6.87,178043
06-Feb-25,6.97,6.97,6.76,6.81,27599
05-Feb-25,6.81,7.00,6.73,6.75,198780
04-Feb-25,6.81,6.89,6.80,6.80,57240
03-Feb-25,6.96,6.99,6.66,6.84,174999
31-Jan-25,6.95,7.09,6.89,7.02,159758
30-Jan-25,7.07,7.12,6.82,6.92,198340
29-Jan-25,7.06,7.20,7.05,7.06,169957
28-Jan-25,7.06,7.18,6.91,7.14,148563
27-Jan-25,7.19,7.21,7.03,7.05,43020
24-Jan-25,7.05,7.20,6.82,7.19,171002
23-Jan-25,7.25,7.25,6.98,7.05,49345
22-Jan-25,7.15,7.25,7.04,7.25,48062
21-Jan-25,7.07,7.37,7.02,7.10,63599
20-Jan-25,7.15,7.49,6.96,7.06,206047
17-Jan-25,7.20,7.25,7.08,7.14,72370
16-Jan-25,7.50,7.50,7.09,7.20,36251
15-Jan-25,7.11,7.50,7.11,7.15,30405
14-Jan-25,7.55,7.55,7.07,7.07,60218
13-Jan-25,8.30,8.30,7.26,7.34,173777
10-Jan-25,7.53,8.68,7.21,8.30,75433
09-Jan-25,7.53,7.53,7.20,7.35,24268
08-Jan-25,7.40,7.53,7.01,7.27,39425
07-Jan-25,7.35,7.54,7.35,7.44,41782
06-Jan-25,7.54,7.54,7.27,7.35,20055
03-Jan-25,7.31,7.59,7.21,7.31,80297
02-Jan-25,7.20,7.32,7.20,7.31,33762
30-Dec-24,7.63,7.64,7.25,7.39,31048
27-Dec-24,7.34,7.44,7.07,7.25,111441
26-Dec-24,7.30,7.68,7.30,7.34,32643
23-Dec-24,6.95,7.31,6.94,6.96,87546
20-Dec-24,7.15,7.26,6.80,6.95,153913
19-Dec-24,7.00,7.13,7.00,7.10,95432
18-Dec-24,7.23,7.28,6.90,6.95,109675
17-Dec-24,7.18,7.19,7.00,7.18,269235
16-Dec-24,7.42,7.60,7.17,7.20,153280
13-Dec-24,7.54,7.60,7.25,7.41,48410
12-Dec-24,7.94,7.94,7.30,7.49,352289
11-Dec-24,8.13,8.13,7.31,7.36,61236
10-Dec-24,7.71,7.71,7.30,7.30,113323
09-Dec-24,7.87,7.87,7.70,7.70,43731
06-Dec-24,8.39,8.39,7.80,7.81,340026
05-Dec-24,8.18,8.18,7.85,7.85,81050
04-Dec-24,8.59,8.59,8.00,8.00,51074
03-Dec-24,8.00,8.23,8.00,8.00,55483
02-Dec-24,8.31,8.37,8.20,8.20,81400
29-Nov-24,8.36,8.63,8.36,8.41,19050
28-Nov-24,8.41,8.47,8.30,8.30,262579
27-Nov-24,8.72,8.72,8.30,8.35,80214
26-Nov-24,8.36,8.66,8.29,8.44,17987
25-Nov-24,8.20,8.73,8.20,8.30,202558
22-Nov-24,8.62,8.62,8.35,8.35,113262
21-Nov-24,8.66,8.66,8.35,8.35,72461
19-Nov-24,8.76,8.76,8.35,8.66,25470
18-Nov-24,8.48,8.80,8.32,8.77,23869
14-Nov-24,8.65,8.65,7.94,8.29,218131
13-Nov-24,8.69,8.69,8.35,8.35,67484
12-Nov-24,8.60,8.69,8.26,8.35,163773
11-Nov-24,8.60,8.83,8.60,8.60,79112
08-Nov-24,8.61,8.86,8.60,8.60,201674
07-Nov-24,8.85,8.85,8.70,8.70,89130
06-Nov-24,8.98,8.98,8.60,8.84,380821
05-Nov-24,8.76,8.76,8.73,8.73,178054
04-Nov-24,87.00,87.87,86.80,87.03,487181
01-Nov-24,85.06,88.50,85.06,87.00,92287
31-Oct-24,89.00,89.00,87.50,87.50,238240
30-Oct-24,89.00,89.00,88.00,88.00,68004
29-Oct-24,88.29,88.91,88.05,88.05,202079
28-Oct-24,88.07,88.07,88.05,88.05,127848
25-Oct-24,89.00,90.08,88.05,88.05,55677
24-Oct-24,88.15,90.99,88.15,89.39,122365
23-Oct-24,90.23,90.23,88.50,88.50,201788
22-Oct-24,90.35,91.14,89.00,91.14,65853
21-Oct-24,89.49,90.38,89.00,90.35,26096
18-Oct-24,90.50,90.80,89.00,89.49,250779
17-Oct-24,90.75,90.75,89.00,90.49,118827
16-Oct-24,94.55,94.55,89.75,89.75,84775
15-Oct-24,91.68,91.68,89.00,89.00,25243
14-Oct-24,90.79,90.79,89.00,90.77,208594
11-Oct-24,91.69,91.69,89.05,89.89,121830
10-Oct-24,89.10,90.85,89.10,90.84,100551
09-Oct-24,90.00,90.00,89.00,89.95,586716
08-Oct-24,88.00,89.74,88.00,89.70,175754
07-Oct-24,92.00,92.00,84.81,87.75,590161
04-Oct-24,92.11,98.29,89.00,92.00,96552
03-Oct-24,94.18,99.50,94.10,99.50,74647
02-Oct-24,94.17,94.17,93.23,94.16,45999
01-Oct-24,95.17,97.08,94.17,94.17,86085
30-Sep-24,97.59,97.59,96.12,96.12,25005
27-Sep-24,99.50,99.50,96.62,96.62,128588
26-Sep-24,99.50,99.50,99.00,99.00,14987
25-Sep-24,99.50,99.50,99.50,99.50,1094
24-Sep-24,98.51,98.52,98.51,98.52,1477
23-Sep-24,99.50,99.50,98.51,99.50,14815
20-Sep-24,98.00,99.96,98.00,98.96,115650
19-Sep-24,99.96,99.96,98.00,98.00,22051
18-Sep-24,99.96,99.96,99.96,99.96,599
17-Sep-24,99.30,99.96,98.31,99.96,708870

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ARXD11