Cotação atual, histórico e gráfico do papel: ARZZ3

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 ARZZ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2024	-0,08%	-0,04	48,65	48,80	48,64	49,80	85M	6.217
30/07/2024	-2,15%	-1,07	48,69	49,69	48,60	49,69	46M	4.919
29/07/2024	-2,12%	-1,08	49,76	51,00	49,65	51,48	47M	2.974
26/07/2024	0,87%	0,44	50,84	50,20	49,80	51,30	40M	3.490
25/07/2024	-2,51%	-1,30	50,40	51,81	50,12	52,00	53M	4.953
24/07/2024	-1,73%	-0,91	51,70	52,50	51,17	52,65	54M	5.302
23/07/2024	-1,53%	-0,82	52,61	53,18	52,55	53,26	47M	5.239

22/07/2024	2,18%	1,14	53,43	52,29	52,29	53,79	69M	5.616
19/07/2024	-0,55%	-0,29	52,29	52,00	52,00	53,32	42M	4.876
18/07/2024	-2,45%	-1,32	52,58	54,00	52,18	54,00	112M	8.110
17/07/2024	0,97%	0,52	53,90	53,67	53,19	54,15	54M	5.979
16/07/2024	-0,87%	-0,47	53,38	53,85	52,71	54,18	80M	9.080
15/07/2024	-0,83%	-0,45	53,85	54,28	53,50	54,50	80M	4.820
12/07/2024	0,74%	0,40	54,30	53,90	53,24	54,32	83M	8.949
11/07/2024	0,28%	0,15	53,90	53,85	53,59	54,40	67M	5.635
10/07/2024	-0,37%	-0,20	53,75	54,29	53,63	55,17	98M	8.095
09/07/2024	1,56%	0,83	53,95	53,34	53,03	54,28	104M	8.448
08/07/2024	0,64%	0,34	53,12	52,82	52,22	53,62	72M	7.400
05/07/2024	1,75%	0,91	52,78	51,79	51,49	53,30	46M	4.367
04/07/2024	0,99%	0,51	51,87	51,97	51,69	52,50	67M	6.934
03/07/2024	1,08%	0,55	51,36	51,40	51,00	52,03	82M	7.847
02/07/2024	-0,55%	-0,28	50,81	51,00	50,47	51,43	63M	6.890
01/07/2024	-0,51%	-0,26	51,09	51,37	50,17	51,65	51M	5.573
28/06/2024	-0,89%	-0,46	51,35	51,94	50,53	52,20	73M	7.818
27/06/2024	2,68%	1,35	51,81	50,46	50,18	52,01	109M	9.251
26/06/2024	-0,92%	-0,47	50,46	50,50	49,74	50,66	41M	4.867
25/06/2024	1,45%	0,73	50,93	49,88	49,64	51,13	60M	6.355
24/06/2024	1,23%	0,61	50,20	49,23	49,21	50,64	80M	8.970
21/06/2024	-0,52%	-0,26	49,59	49,85	49,41	50,67	150M	12.514
20/06/2024	-0,12%	-0,06	49,85	50,70	49,58	51,29	141M	12.245
19/06/2024	-0,56%	-0,28	49,91	50,23	48,73	50,84	107M	11.136
18/06/2024	-0,32%	-0,16	50,19	50,70	49,74	51,35	143M	12.352
17/06/2024	0,18%	0,09	50,35	50,26	49,67	50,79	83M	8.337
14/06/2024	2,36%	1,16	50,26	49,00	48,81	50,57	98M	10.014
13/06/2024	0,00%	0,00	49,10	48,79	48,00	49,39	99M	8.369
12/06/2024	-0,93%	-0,46	49,10	49,79	47,82	51,13	150M	9.977
11/06/2024	2,40%	1,16	49,56	48,20	48,14	49,79	103M	7.381
10/06/2024	-4,14%	-2,09	48,40	50,12	48,30	50,55	88M	6.256
07/06/2024	-1,27%	-0,65	50,49	51,14	50,11	51,18	79M	6.143
06/06/2024	0,35%	0,18	51,14	51,10	50,74	51,99	63M	5.940
05/06/2024	0,35%	0,18	50,96	50,64	50,33	51,13	116M	7.747
04/06/2024	-0,12%	-0,06	50,78	50,49	50,19	51,35	98M	7.432
03/06/2024	2,91%	1,44	50,84	49,40	48,68	50,98	99M	8.661
31/05/2024	-1,55%	-0,78	49,40	50,17	48,51	50,20	60M	6.053
29/05/2024	-1,59%	-0,81	50,18	50,76	49,71	50,98	95M	7.427
28/05/2024	0,04%	0,02	50,99	51,32	50,64	51,84	77M	7.507
27/05/2024	0,02%	0,01	50,97	51,22	50,64	51,87	53M	4.999
24/05/2024	0,02%	0,01	50,96	50,81	50,60	51,49	72M	7.537
23/05/2024	0,59%	0,30	50,95	50,66	50,66	52,26	184M	11.577
22/05/2024	1,34%	0,67	50,65	49,86	49,80	51,77	364M	15.356
21/05/2024	1,15%	0,57	49,98	49,32	48,71	50,12	106M	8.503
20/05/2024	0,65%	0,32	49,41	48,72	48,36	50,10	92M	7.086
17/05/2024	0,84%	0,41	49,09	48,49	47,99	49,40	80M	5.853
16/05/2024	1,27%	0,61	48,68	48,50	47,70	49,11	75M	7.370
15/05/2024	2,65%	1,24	48,07	46,90	46,00	48,52	144M	13.563
14/05/2024	-0,80%	-0,38	46,83	47,40	46,77	48,39	102M	9.245
13/05/2024	-1,28%	-0,61	47,21	48,02	47,21	48,57	86M	8.208
10/05/2024	-3,88%	-1,93	47,82	49,75	47,76	50,55	146M	11.952
09/05/2024	-4,29%	-2,23	49,75	50,28	47,72	50,89	226M	17.508
08/05/2024	0,37%	0,19	51,98	51,48	50,74	52,21	90M	6.442
07/05/2024	0,08%	0,04	51,79	51,90	51,44	52,47	92M	7.980
06/05/2024	-1,67%	-0,88	51,75	52,52	51,75	52,72	111M	9.995
03/05/2024	0,15%	0,08	52,63	53,84	52,38	54,07	143M	10.263
02/05/2024	1,21%	0,63	52,55	53,00	51,80	53,20	95M	6.627
30/04/2024	0,06%	0,03	51,92	51,52	51,10	52,48	166M	11.019
29/04/2024	-0,27%	-0,14	51,89	51,80	51,58	52,93	111M	12.448
26/04/2024	0,91%	0,47	52,03	52,29	51,35	53,18	101M	8.798
25/04/2024	-1,30%	-0,68	51,56	52,07	51,11	52,22	79M	7.770
24/04/2024	-0,02%	-0,01	52,24	52,25	51,35	52,62	99M	10.109
23/04/2024	-1,42%	-0,75	52,25	52,25	51,45	52,50	121M	13.432
22/04/2024	2,93%	1,51	53,00	51,49	50,94	53,00	91M	9.439
19/04/2024	1,68%	0,85	51,49	50,60	50,54	52,00	126M	14.526
18/04/2024	-0,39%	-0,20	50,64	50,93	50,00	51,60	119M	11.393
17/04/2024	-1,09%	-0,56	50,84	51,90	50,59	52,89	155M	12.395
16/04/2024	0,86%	0,44	51,40	50,17	50,00	52,29	153M	13.842
15/04/2024	-3,23%	-1,70	50,96	52,66	50,13	52,90	190M	15.997
12/04/2024	-2,39%	-1,29	52,66	54,50	52,52	54,61	134M	11.191
11/04/2024	0,00%	0,00	53,95	54,16	53,78	54,55	133M	10.628
10/04/2024	-5,02%	-2,85	53,95	56,40	53,95	56,40	238M	19.290
09/04/2024	0,35%	0,20	56,80	57,01	56,67	57,81	99M	8.279
08/04/2024	0,04%	0,02	56,60	56,73	56,37	57,20	97M	9.407
05/04/2024	-0,79%	-0,45	56,58	57,07	56,36	57,50	115M	12.634
04/04/2024	-2,93%	-1,72	57,03	59,05	56,94	59,87	203M	14.722
03/04/2024	-6,18%	-3,87	58,75	62,64	58,19	62,98	274M	19.164
02/04/2024	0,43%	0,27	62,62	62,50	60,90	62,90	110M	10.087
01/04/2024	-2,99%	-1,92	62,35	64,01	62,35	64,26	91M	8.810
28/03/2024	1,26%	0,80	64,27	63,45	62,96	65,02	130M	11.979
27/03/2024	2,11%	1,31	63,47	62,79	62,59	64,86	219M	14.684
26/03/2024	1,22%	0,75	62,16	60,81	60,62	63,70	166M	12.668
25/03/2024	1,27%	0,77	61,41	60,47	60,47	62,72	121M	9.981
22/03/2024	-3,21%	-2,01	60,64	62,46	60,35	62,64	106M	8.757
21/03/2024	-0,74%	-0,47	62,65	63,12	62,00	63,64	137M	9.101
20/03/2024	5,91%	3,52	63,12	59,60	59,53	64,05	293M	21.056
19/03/2024	0,37%	0,22	59,60	59,55	58,45	60,00	86M	7.319
18/03/2024	-0,84%	-0,50	59,38	60,02	59,38	60,54	76M	6.459
15/03/2024	-3,65%	-2,27	59,88	62,19	59,88	62,45	102M	8.635
14/03/2024	1,06%	0,65	62,15	62,16	61,28	62,45	114M	8.213
13/03/2024	1,49%	0,90	61,50	60,60	60,21	62,34	144M	9.490
12/03/2024	3,59%	2,10	60,60	58,90	58,44	61,52	119M	8.177
11/03/2024	-0,63%	-0,37	58,50	58,67	58,42	59,47	57M	5.470
08/03/2024	0,26%	0,15	58,87	58,19	57,60	59,68	121M	8.330
07/03/2024	-0,74%	-0,44	58,72	59,33	58,50	60,20	104M	7.761
06/03/2024	2,18%	1,26	59,16	58,28	58,03	59,54	112M	9.231
05/03/2024	1,88%	1,07	57,90	57,00	57,00	58,75	108M	9.848
04/03/2024	-4,25%	-2,52	56,83	59,40	56,80	59,89	142M	11.062
01/03/2024	0,20%	0,12	59,35	59,30	58,00	59,54	82M	7.374
29/02/2024	-0,29%	-0,17	59,23	59,04	58,15	59,50	94M	8.085
28/02/2024	-0,13%	-0,08	59,40	58,80	58,71	60,08	97M	8.337
27/02/2024	2,04%	1,19	59,48	58,83	58,66	60,15	176M	13.964
26/02/2024	-2,80%	-1,68	58,29	59,97	57,61	60,25	187M	14.018
23/02/2024	-0,20%	-0,12	59,97	60,00	59,20	60,18	123M	10.546
22/02/2024	0,07%	0,04	60,09	60,46	59,50	60,76	92M	7.324
21/02/2024	-0,53%	-0,32	60,05	60,45	59,00	60,78	84M	8.471
20/02/2024	2,32%	1,37	60,37	58,73	57,85	60,66	124M	10.660
19/02/2024	0,37%	0,22	59,00	58,78	58,40	59,52	67M	5.573
16/02/2024	0,26%	0,15	58,78	59,00	57,50	59,45	120M	9.650
15/02/2024	-0,26%	-0,15	58,63	59,40	58,02	59,70	107M	7.182
14/02/2024	-2,36%	-1,42	58,78	59,90	58,70	60,05	62M	5.875
09/02/2024	2,73%	1,60	60,20	58,50	58,47	61,28	126M	9.779
08/02/2024	-2,38%	-1,43	58,60	60,00	57,82	60,50	101M	8.769
07/02/2024	0,89%	0,53	60,03	59,60	57,80	60,06	140M	13.432
06/02/2024	0,25%	0,15	59,50	60,00	58,85	61,30	173M	13.378
05/02/2024	-5,49%	-3,45	59,35	65,86	59,28	65,86	451M	29.237
02/02/2024	-0,08%	-0,05	62,80	62,85	61,32	63,61	289M	18.308
01/02/2024	0,42%	0,26	62,85	62,48	62,02	66,00	446M	28.088
31/01/2024	12,09%	6,75	62,59	55,91	55,91	65,00	781M	34.836
30/01/2024	-2,04%	-1,16	55,84	57,00	55,35	57,10	111M	9.508
29/01/2024	-1,57%	-0,91	57,00	57,80	57,00	58,75	95M	8.508
26/01/2024	1,15%	0,66	57,91	57,71	56,22	59,29	203M	12.569
25/01/2024	3,13%	1,74	57,25	55,57	55,30	57,75	137M	11.730
24/01/2024	-3,46%	-1,99	55,51	58,42	55,32	58,65	271M	13.926
23/01/2024	0,54%	0,31	57,50	57,51	56,96	58,67	89M	7.925
22/01/2024	-2,26%	-1,32	57,19	58,47	56,90	58,94	113M	7.482
19/01/2024	-	-	58,51	58,44	57,08	59,07	191M	9.809

Date,Open,High,Low,Close,Volume
31-Jul-24,48.80,49.80,48.64,48.65,85299111
30-Jul-24,49.69,49.69,48.60,48.69,46088865
29-Jul-24,51.00,51.48,49.65,49.76,46638593
26-Jul-24,50.20,51.30,49.80,50.84,40384974
25-Jul-24,51.81,52.00,50.12,50.40,52821108
24-Jul-24,52.50,52.65,51.17,51.70,53872907
23-Jul-24,53.18,53.26,52.55,52.61,47042155
22-Jul-24,52.29,53.79,52.29,53.43,69347788
19-Jul-24,52.00,53.32,52.00,52.29,42467547
18-Jul-24,54.00,54.00,52.18,52.58,111750028
17-Jul-24,53.67,54.15,53.19,53.90,53615629
16-Jul-24,53.85,54.18,52.71,53.38,79584673
15-Jul-24,54.28,54.50,53.50,53.85,79677812
12-Jul-24,53.90,54.32,53.24,54.30,83182211
11-Jul-24,53.85,54.40,53.59,53.90,67343018
10-Jul-24,54.29,55.17,53.63,53.75,97987317
09-Jul-24,53.34,54.28,53.03,53.95,104418145
08-Jul-24,52.82,53.62,52.22,53.12,71528739
05-Jul-24,51.79,53.30,51.49,52.78,46222835
04-Jul-24,51.97,52.50,51.69,51.87,66800017
03-Jul-24,51.40,52.03,51.00,51.36,82033436
02-Jul-24,51.00,51.43,50.47,50.81,62720618
01-Jul-24,51.37,51.65,50.17,51.09,51274053
28-Jun-24,51.94,52.20,50.53,51.35,73113212
27-Jun-24,50.46,52.01,50.18,51.81,108894169
26-Jun-24,50.50,50.66,49.74,50.46,41273188
25-Jun-24,49.88,51.13,49.64,50.93,60394741
24-Jun-24,49.23,50.64,49.21,50.20,80166192
21-Jun-24,49.85,50.67,49.41,49.59,149670740
20-Jun-24,50.70,51.29,49.58,49.85,140993286
19-Jun-24,50.23,50.84,48.73,49.91,106599749
18-Jun-24,50.70,51.35,49.74,50.19,143497918
17-Jun-24,50.26,50.79,49.67,50.35,82927688
14-Jun-24,49.00,50.57,48.81,50.26,98282945
13-Jun-24,48.79,49.39,48.00,49.10,98882357
12-Jun-24,49.79,51.13,47.82,49.10,150363327
11-Jun-24,48.20,49.79,48.14,49.56,102559212
10-Jun-24,50.12,50.55,48.30,48.40,88426546
07-Jun-24,51.14,51.18,50.11,50.49,79168255
06-Jun-24,51.10,51.99,50.74,51.14,62578670
05-Jun-24,50.64,51.13,50.33,50.96,115930780
04-Jun-24,50.49,51.35,50.19,50.78,97953362
03-Jun-24,49.40,50.98,48.68,50.84,99313687
31-May-24,50.17,50.20,48.51,49.40,59640661
29-May-24,50.76,50.98,49.71,50.18,95288712
28-May-24,51.32,51.84,50.64,50.99,76986504
27-May-24,51.22,51.87,50.64,50.97,52551553
24-May-24,50.81,51.49,50.60,50.96,72374931
23-May-24,50.66,52.26,50.66,50.95,183515506
22-May-24,49.86,51.77,49.80,50.65,364173185
21-May-24,49.32,50.12,48.71,49.98,105777290
20-May-24,48.72,50.10,48.36,49.41,92299906
17-May-24,48.49,49.40,47.99,49.09,79968749
16-May-24,48.50,49.11,47.70,48.68,74999397
15-May-24,46.90,48.52,46.00,48.07,144033799
14-May-24,47.40,48.39,46.77,46.83,102142237
13-May-24,48.02,48.57,47.21,47.21,86320574
10-May-24,49.75,50.55,47.76,47.82,146208165
09-May-24,50.28,50.89,47.72,49.75,225932852
08-May-24,51.48,52.21,50.74,51.98,89606751
07-May-24,51.90,52.47,51.44,51.79,91809325
06-May-24,52.52,52.72,51.75,51.75,110886322
03-May-24,53.84,54.07,52.38,52.63,143027361
02-May-24,53.00,53.20,51.80,52.55,94652986
30-Apr-24,51.52,52.48,51.10,51.92,165764906
29-Apr-24,51.80,52.93,51.58,51.89,110666942
26-Apr-24,52.29,53.18,51.35,52.03,100930130
25-Apr-24,52.07,52.22,51.11,51.56,79075946
24-Apr-24,52.25,52.62,51.35,52.24,99162947
23-Apr-24,52.25,52.50,51.45,52.25,120954585
22-Apr-24,51.49,53.00,50.94,53.00,90916222
19-Apr-24,50.60,52.00,50.54,51.49,126443797
18-Apr-24,50.93,51.60,50.00,50.64,119322341
17-Apr-24,51.90,52.89,50.59,50.84,154744000
16-Apr-24,50.17,52.29,50.00,51.40,153343604
15-Apr-24,52.66,52.90,50.13,50.96,189885361
12-Apr-24,54.50,54.61,52.52,52.66,134416371
11-Apr-24,54.16,54.55,53.78,53.95,132596567
10-Apr-24,56.40,56.40,53.95,53.95,237598145
09-Apr-24,57.01,57.81,56.67,56.80,98511789
08-Apr-24,56.73,57.20,56.37,56.60,96682073
05-Apr-24,57.07,57.50,56.36,56.58,115205436
04-Apr-24,59.05,59.87,56.94,57.03,203011086
03-Apr-24,62.64,62.98,58.19,58.75,274084308
02-Apr-24,62.50,62.90,60.90,62.62,109908819
01-Apr-24,64.01,64.26,62.35,62.35,90778499
28-Mar-24,63.45,65.02,62.96,64.27,130261052
27-Mar-24,62.79,64.86,62.59,63.47,219247813
26-Mar-24,60.81,63.70,60.62,62.16,166285965
25-Mar-24,60.47,62.72,60.47,61.41,121189060
22-Mar-24,62.46,62.64,60.35,60.64,106100754
21-Mar-24,63.12,63.64,62.00,62.65,136877876
20-Mar-24,59.60,64.05,59.53,63.12,292699917
19-Mar-24,59.55,60.00,58.45,59.60,86213880
18-Mar-24,60.02,60.54,59.38,59.38,76173337
15-Mar-24,62.19,62.45,59.88,59.88,101569074
14-Mar-24,62.16,62.45,61.28,62.15,113744975
13-Mar-24,60.60,62.34,60.21,61.50,143639589
12-Mar-24,58.90,61.52,58.44,60.60,118615401
11-Mar-24,58.67,59.47,58.42,58.50,57095185
08-Mar-24,58.19,59.68,57.60,58.87,121219042
07-Mar-24,59.33,60.20,58.50,58.72,103804584
06-Mar-24,58.28,59.54,58.03,59.16,112184785
05-Mar-24,57.00,58.75,57.00,57.90,108288734
04-Mar-24,59.40,59.89,56.80,56.83,142286314
01-Mar-24,59.30,59.54,58.00,59.35,82285552
29-Feb-24,59.04,59.50,58.15,59.23,93733795
28-Feb-24,58.80,60.08,58.71,59.40,97060287
27-Feb-24,58.83,60.15,58.66,59.48,176007229
26-Feb-24,59.97,60.25,57.61,58.29,186613364
23-Feb-24,60.00,60.18,59.20,59.97,122702367
22-Feb-24,60.46,60.76,59.50,60.09,91827610
21-Feb-24,60.45,60.78,59.00,60.05,83873820
20-Feb-24,58.73,60.66,57.85,60.37,124064352
19-Feb-24,58.78,59.52,58.40,59.00,67111271
16-Feb-24,59.00,59.45,57.50,58.78,119801368
15-Feb-24,59.40,59.70,58.02,58.63,107131324
14-Feb-24,59.90,60.05,58.70,58.78,61774445
09-Feb-24,58.50,61.28,58.47,60.20,126488078
08-Feb-24,60.00,60.50,57.82,58.60,100820593
07-Feb-24,59.60,60.06,57.80,60.03,139987149
06-Feb-24,60.00,61.30,58.85,59.50,173211177
05-Feb-24,65.86,65.86,59.28,59.35,451112061
02-Feb-24,62.85,63.61,61.32,62.80,289215283
01-Feb-24,62.48,66.00,62.02,62.85,445622069
31-Jan-24,55.91,65.00,55.91,62.59,780909469
30-Jan-24,57.00,57.10,55.35,55.84,111222766
29-Jan-24,57.80,58.75,57.00,57.00,95464711
26-Jan-24,57.71,59.29,56.22,57.91,202833104
25-Jan-24,55.57,57.75,55.30,57.25,137066393
24-Jan-24,58.42,58.65,55.32,55.51,271035301
23-Jan-24,57.51,58.67,56.96,57.50,88899049
22-Jan-24,58.47,58.94,56.90,57.19,113304895
19-Jan-24,58.44,59.07,57.08,58.51,191402487

*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: ARZZ3