ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: ARXD11

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
19/11/2024-1,25%-0,118,668,768,358,7625K188
18/11/20245,79%0,488,778,488,328,8024K275
14/11/2024-0,72%-0,068,298,657,948,65218K42
13/11/20240,00%0,008,358,698,358,6967K110
12/11/2024-2,91%-0,258,358,608,268,69164K67
11/11/20240,00%0,008,608,608,608,8379K28
08/11/2024-1,15%-0,108,608,618,608,86202K125
07/11/2024-1,58%-0,148,708,858,708,8589K28
06/11/20241,26%0,118,848,988,608,98381K110
05/11/2024-89,97%-78,308,738,768,738,76178K61
04/11/20240,03%0,0387,0387,0086,8087,87487K72
01/11/2024-0,57%-0,5087,0085,0685,0688,5092K20
31/10/2024-0,57%-0,5087,5089,0087,5089,00238K178
30/10/2024-0,06%-0,0588,0089,0088,0089,0068K12
29/10/20240,00%0,0088,0588,2988,0588,91202K13
28/10/20240,00%0,0088,0588,0788,0588,07128K10
25/10/2024-1,50%-1,3488,0589,0088,0590,0856K11
24/10/20241,01%0,8989,3988,1588,1590,99122K12
23/10/2024-2,90%-2,6488,5090,2388,5090,23202K55
22/10/20240,87%0,7991,1490,3589,0091,1466K8
21/10/20240,96%0,8690,3589,4989,0090,3826K8
18/10/2024-1,11%-1,0089,4990,5089,0090,80251K1.031
17/10/20240,82%0,7490,4990,7589,0090,75119K16
16/10/20240,84%0,7589,7594,5589,7594,5585K15
15/10/2024-1,95%-1,7789,0091,6889,0091,6825K8
14/10/20240,98%0,8890,7790,7989,0090,79209K16
11/10/2024-1,05%-0,9589,8991,6989,0591,69122K9
10/10/20240,99%0,8990,8489,1089,1090,85101K30
09/10/20240,28%0,2589,9590,0089,0090,00587K171
08/10/20242,22%1,9589,7088,0088,0089,74176K38
07/10/2024-4,62%-4,2587,7592,0084,8192,00590K83
04/10/2024-7,54%-7,5092,0092,1189,0098,2997K106
03/10/20245,67%5,3499,5094,1894,1099,5075K11
02/10/2024-0,01%-0,0194,1694,1793,2394,1746K9
01/10/2024-2,03%-1,9594,1795,1794,1797,0886K13
30/09/2024-0,52%-0,5096,1297,5996,1297,5925K6
27/09/2024-2,40%-2,3896,6299,5096,6299,50129K15
26/09/2024-0,50%-0,5099,0099,5099,0099,5015K6
25/09/20240,99%0,9899,5099,5099,5099,501K2
24/09/2024-0,98%-0,9898,5298,5198,5198,521K3
23/09/20240,55%0,5499,5099,5098,5199,5015K6
20/09/20240,98%0,9698,9698,0098,0099,96116K5
19/09/2024-1,96%-1,9698,0099,9698,0099,9622K3
18/09/20240,00%0,0099,9699,9699,9699,965992
17/09/20240,66%0,6699,9699,3098,3199,96709K44
16/09/20242,37%2,3099,3097,9796,0399,302M77
13/09/2024-1,53%-1,5197,0097,5297,0097,5296K14
12/09/20240,53%0,5298,5199,5098,5199,5026K4
11/09/2024-1,00%-0,9997,9998,9895,2899,4934K15
10/09/20241,00%0,9898,9898,0198,0098,9847K6
09/09/2024-2,97%-3,0098,0099,9998,0099,99107K24
06/09/20241,24%1,24101,0099,7699,76101,00110K26
05/09/20241,59%1,5699,7699,7699,7699,762K1
04/09/2024-1,01%-1,0098,20100,2098,20100,2040K10
03/09/2024-0,80%-0,8099,20100,0099,20100,009K3
02/09/20240,00%0,00100,0097,0397,03100,9950K17
30/08/20240,00%0,00100,00100,0099,99100,00117K33
29/08/20240,00%0,00100,00102,01100,00102,01158K142
28/08/2024-2,91%-3,00100,00100,00100,00102,0156K55
27/08/20241,98%2,00103,00101,00101,00103,0036K4
26/08/20240,00%0,00101,00101,00100,00101,0040K10
23/08/20240,00%0,00101,00100,5099,20101,00141K85
22/08/20240,00%0,00101,00101,00100,45101,0035K8
21/08/20240,00%0,00101,00100,20100,00101,00180K108
20/08/20240,00%0,00101,00101,00100,00101,00114K56
19/08/20240,00%0,00101,00100,00100,00101,0052K29
16/08/20240,00%0,00101,00100,5099,00101,0051K11
15/08/20241,30%1,30101,00100,0099,00101,00204K117
14/08/20240,71%0,7099,7099,0098,3599,70138K21
13/08/20240,00%0,0099,0099,5598,50100,00265K28
12/08/20241,75%1,7099,0099,0098,0199,552M335
09/08/2024-0,43%-0,4297,3097,7296,2698,30101K21
08/08/2024-0,68%-0,6797,7298,4097,7198,4062K7
07/08/2024-0,01%-0,0198,3998,3998,3998,392K2
06/08/20240,90%0,8898,4098,9998,4098,9957K10
05/08/2024-0,30%-0,2997,5297,8196,1897,8116K8
01/08/2024-1,18%-1,1797,8198,4097,2498,406K9
31/07/20240,59%0,5898,9898,9898,9898,981K2
30/07/2024-0,01%-0,0198,4098,4198,4098,411K2
29/07/2024-0,60%-0,5998,4198,4198,4198,4153K5
26/07/20240,00%0,0099,0099,0099,0099,0013K4
25/07/20240,01%0,0199,0099,0098,4199,0040K6
24/07/20240,59%0,5898,9998,4197,8299,0081K10
23/07/2024-0,60%-0,5998,4199,0098,4099,0062K15
22/07/20240,00%0,0099,0099,0098,9599,0060K8
19/07/20240,00%0,0099,0099,0099,0099,0035K4
18/07/20240,00%0,0099,0099,0099,0099,0010K1
17/07/20240,00%0,0099,0099,0098,2099,0029K35
16/07/20240,00%0,0099,0099,0099,0099,004952
15/07/20240,00%0,0099,0099,0098,5099,0051K26
12/07/20240,00%0,0099,0099,0098,9899,0060K15
11/07/20240,00%0,0099,0099,0098,3199,0030K75
10/07/20241,02%1,0099,0098,3098,2099,0081K28
09/07/2024-0,31%-0,3098,0096,0096,0098,0077K13
08/07/2024-0,01%-0,0198,3098,9998,3099,0050K12
05/07/2024-0,70%-0,6998,3199,0098,3199,0023K7
04/07/2024-0,40%-0,4099,0099,4098,5699,9856K15
03/07/2024-0,10%-0,1099,4098,8198,1299,4048K18
02/07/20240,21%0,2199,5099,9899,1899,987K13
01/07/2024-0,70%-0,7099,2999,9998,5099,9968K17
28/06/20241,00%0,9999,9998,3197,6399,99184K21
27/06/20242,34%2,2699,0096,9796,30100,50178K89
26/06/20241,17%1,1296,7495,6295,6296,9533K9
25/06/2024-0,29%-0,2895,6293,0093,0095,6245K7
24/06/20240,00%0,0095,9095,9095,9095,902872
21/06/20241,70%1,6095,9094,4594,4595,9030K4
20/06/20240,86%0,8094,3093,5093,5094,308K3
19/06/2024-0,84%-0,7993,5094,3093,5094,305K3
18/06/2024-0,04%-0,0494,2994,2994,2994,292822
17/06/20240,90%0,8494,3393,5393,5094,343K6
14/06/2024-0,01%-0,0193,4993,5093,4994,3411K7
13/06/20240,55%0,5193,5093,5093,5094,0038K7
12/06/20240,89%0,8292,9992,9992,9992,992K1
10/06/2024-1,54%-1,4492,1794,0092,1794,0044K5
07/06/20240,88%0,8293,6193,6293,6094,465K7
06/06/2024-0,01%-0,0192,7992,8092,7893,6327K8
05/06/20240,11%0,1092,8093,0092,8093,003K6
04/06/20240,88%0,8192,7092,7192,7094,00104K24
03/06/2024-1,41%-1,3191,8992,0091,8992,009K7
31/05/20240,91%0,8493,2093,1993,1893,2010K4
29/05/2024-0,12%-0,1192,3692,4892,3693,194K8
28/05/2024-1,21%-1,1392,4795,0091,2095,00133K31
27/05/20240,05%0,0593,6093,6093,6093,604683
23/05/20240,41%0,3893,5593,5592,7193,5554K13
22/05/2024-1,51%-1,4393,1794,0091,6094,0059K28
21/05/20240,36%0,3494,6095,0093,1695,0057K14
20/05/20240,36%0,3494,2693,8092,4194,26104K34
17/05/20240,00%0,0093,9293,9293,9293,9212K4
16/05/20240,00%0,0093,9293,9293,9293,9221K3
15/05/20240,01%0,0193,9293,9293,9293,9210K4
13/05/20240,99%0,9293,9193,9193,9193,9113K1
09/05/2024-0,99%-0,9392,9992,9992,9992,999K2
08/05/20240,00%0,0093,9293,9293,9293,922K2
07/05/2024--93,9293,1293,1193,9210K12


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar