ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ARZZ3

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
29/05/2020-3,42%-1,4942,1043,5941,7643,6325M2.533
28/05/2020-0,71%-0,3143,5945,7943,0046,5035M3.474
27/05/20205,68%2,3643,9042,2642,0943,9212M1.828
26/05/2020-2,94%-1,2641,5443,0041,5444,9820M2.631
25/05/20202,61%1,0942,8042,2842,1045,0614M2.115
22/05/2020-4,38%-1,9141,7143,4541,1143,4515M2.775
21/05/20207,70%3,1243,6240,2940,2944,2722M3.011
20/05/2020-2,85%-1,1940,5041,6940,5042,9011M1.779
19/05/20205,15%2,0441,6939,1938,5342,4724M2.715
18/05/20202,32%0,9039,6539,3839,2040,3218M1.920
15/05/20201,10%0,4238,7538,3337,6039,6226M2.840
14/05/2020-2,69%-1,0638,3338,8037,3639,3934M4.604
13/05/2020-2,62%-1,0639,3940,2738,4440,9829M1.655
12/05/2020-4,37%-1,8540,4542,3539,7043,2543M4.726
11/05/20201,44%0,6042,3041,7140,6444,5529M3.584
08/05/20200,10%0,0441,7041,8439,8242,1019M2.952
07/05/2020-2,73%-1,1741,6643,4940,0343,7613M1.925
06/05/20202,96%1,2342,8341,8741,2043,6826M4.334
05/05/20201,71%0,7041,6041,9541,3042,407M1.135
04/05/2020-3,76%-1,6040,9041,3140,0341,7211M1.770
30/04/2020-7,77%-3,5842,5045,4542,5045,9425M2.174
29/04/20201,07%0,4946,0845,6545,0946,8811M1.617
28/04/20207,02%2,9945,5943,4043,0346,3626M2.898
27/04/2020-0,91%-0,3942,6044,0242,3044,3723M3.001
24/04/2020-3,33%-1,4842,9943,9039,9844,4546M6.605
23/04/2020-6,95%-3,3244,4747,9443,4749,3447M6.727
22/04/20206,37%2,8647,7945,1045,0847,7952M5.315
20/04/20206,22%2,6344,9342,0041,1146,4537M4.393
17/04/20205,49%2,2042,3041,0040,3543,3435M5.521
16/04/20204,48%1,7240,1038,5137,7040,1033M5.033
15/04/20202,62%0,9838,3836,8236,5039,8129M4.361
14/04/20202,33%0,8537,4037,0037,0039,6031M4.416
13/04/2020-2,79%-1,0536,5537,6135,9837,8021M2.989
09/04/2020-4,98%-1,9737,6039,8737,2740,0223M3.989
08/04/20201,75%0,6839,5739,0937,5639,5721M3.366
07/04/20203,71%1,3938,8939,1238,1040,9419M3.388
06/04/202013,53%4,4737,5034,7034,3539,8021M3.020
03/04/2020-8,48%-3,0633,0336,9733,0336,9714M2.372
02/04/2020-0,03%-0,0136,0935,8334,9136,8916M3.465
01/04/2020-2,09%-0,7736,1035,7334,7136,3111M2.080
31/03/2020-1,55%-0,5836,8738,2835,9338,7116M2.194
30/03/2020-5,50%-2,1837,4539,9336,9040,8012M2.413
27/03/2020-5,98%-2,5239,6340,7939,2340,7911M1.760
26/03/20202,68%1,1042,1541,0040,0843,0052M4.153
25/03/202016,62%5,8541,0535,9435,0142,4927M4.444
24/03/20204,95%1,6635,2035,4134,6237,1636M4.680
23/03/2020-4,82%-1,7033,5435,2032,8035,7927M2.296
20/03/2020-6,03%-2,2635,2439,1535,2441,2447M4.506
19/03/20207,14%2,5037,5033,8431,6537,6618M2.407
18/03/2020-16,67%-7,0035,0039,5633,5340,0730M5.014
17/03/20200,00%0,0042,0042,7440,1444,2962M7.182
16/03/2020-14,06%-6,8742,0043,4241,5145,7032M4.711
13/03/20208,26%3,7348,8749,6144,7749,8161M7.693
12/03/2020-14,49%-7,6545,1448,0543,6249,6033M3.731
11/03/2020-5,24%-2,9252,7954,8749,5155,6634M3.957
10/03/20208,03%4,1455,7155,0152,9856,7041M5.001
09/03/2020-8,73%-4,9351,5754,0751,3054,3654M6.991
06/03/2020-0,53%-0,3056,5055,0854,2857,3144M4.106
05/03/2020-2,07%-1,2056,8058,0055,9660,0070M6.127
04/03/2020-0,96%-0,5658,0059,0057,0959,8647M4.592
03/03/2020-2,16%-1,2958,5659,5557,7760,6955M5.827
02/03/2020-0,42%-0,2559,8558,5058,5061,2756M4.544
28/02/20200,37%0,2260,1059,4058,0060,5052M5.518
27/02/2020-2,79%-1,7259,8860,8558,1261,0857M5.009
26/02/2020-4,06%-2,6161,6061,5060,5062,4537M2.930
21/02/2020-2,06%-1,3564,2165,1464,0065,1424M2.703
20/02/2020-0,18%-0,1265,5665,6864,1565,8147M3.258
19/02/20201,23%0,8065,6864,8663,7366,0030M3.335
18/02/20201,66%1,0664,8863,5862,6565,0123M2.414
17/02/20202,11%1,3263,8262,8862,1563,9920M2.082
14/02/2020-1,78%-1,1362,5063,5061,7263,7834M3.037
13/02/20202,96%1,8363,6360,9960,3663,7639M3.518
12/02/20203,53%2,1161,8059,7959,1861,8031M3.409
11/02/20202,07%1,2159,6958,8958,0859,7825M2.177
10/02/2020-3,63%-2,2058,4860,6757,7160,8631M3.530
07/02/2020-0,52%-0,3260,6860,7658,9561,2422M2.413
06/02/2020-2,77%-1,7461,0062,7960,7862,7926M2.561
05/02/20201,19%0,7462,7462,4061,5762,7423M1.862
04/02/20200,99%0,6162,0061,8161,5162,6026M2.520
03/02/20201,81%1,0961,3960,3260,3262,2119M2.196
31/01/2020-4,04%-2,5460,3062,7059,6562,7059M5.438
30/01/2020-2,18%-1,4062,8463,8060,9163,8053M5.005
29/01/20200,94%0,6064,2463,6463,3464,6924M2.510
28/01/20201,52%0,9563,6462,6962,2463,7828M3.176
27/01/2020-1,72%-1,1062,6962,7661,5063,3230M2.916
24/01/20200,14%0,0963,7963,9762,5264,6826M2.526
23/01/2020-1,56%-1,0163,7064,8260,9065,0082M7.866
22/01/2020-2,00%-1,3264,7166,1364,1266,5952M4.667
21/01/20204,49%2,8466,0363,4063,4066,06116M7.123
20/01/20200,59%0,3763,1963,4662,3863,5619M1.655
17/01/20200,51%0,3262,8262,5762,0463,1031M3.694
16/01/2020-0,29%-0,1862,5062,7662,1263,5924M2.144
15/01/2020-0,51%-0,3262,6863,0161,5863,2846M4.916
14/01/20200,32%0,2063,0063,1062,6064,1560M4.850
13/01/20203,19%1,9462,8061,7061,7063,2460M4.754
10/01/2020-0,72%-0,4460,8661,5960,2562,3538M4.390
09/01/2020-1,13%-0,7061,3062,4760,7262,6944M4.535
08/01/2020-1,43%-0,9062,0062,3462,0062,9829M2.426
07/01/20200,46%0,2962,9063,4062,3563,7941M2.393
06/01/2020-0,62%-0,3962,6162,5062,0363,2724M2.272
03/01/2020-1,42%-0,9163,0063,3462,0164,5045M2.533
02/01/2020-0,14%-0,0963,9164,0063,1364,2034M3.008
30/12/20190,03%0,0264,0064,0162,7264,1144M3.708
27/12/2019-1,22%-0,7963,9865,0862,6365,0839M3.445
26/12/2019-1,57%-1,0364,7765,8064,3765,8042M4.095
23/12/20191,64%1,0665,8065,1764,1565,8027M2.190
20/12/20190,00%0,0064,7465,2763,4666,5576M6.085
19/12/20191,16%0,7464,7464,5963,3465,1041M4.542
18/12/2019-0,78%-0,5064,0064,7963,5165,1033M2.507
17/12/2019-0,31%-0,2064,5064,7763,9265,1938M3.038
16/12/2019-1,37%-0,9064,7065,8164,5566,2558M4.466
13/12/2019-0,05%-0,0365,6065,6364,9866,5134M2.695
12/12/2019-0,56%-0,3765,6366,2964,8866,6557M4.331
11/12/2019-0,90%-0,6066,0067,7865,6667,7853M3.744
10/12/2019-2,77%-1,9066,6068,5166,4268,7561M3.176
09/12/20190,59%0,4068,5068,1067,0569,1062M4.000
06/12/20194,13%2,7068,1065,4065,4068,2561M3.722
05/12/20191,24%0,8065,4064,4664,0665,4726M2.610
04/12/20190,26%0,1764,6064,5063,4664,6131M2.801
03/12/20192,92%1,8364,4362,7662,1964,4420M2.233
02/12/20190,16%0,1062,6063,0762,0263,3050M3.835
29/11/20190,35%0,2262,5061,8161,3462,5130M2.215
28/11/20190,13%0,0862,2862,2062,0062,8822M2.023
27/11/2019-0,80%-0,5062,2062,4061,6662,7340M3.817
26/11/2019-0,48%-0,3062,7062,8661,6263,6532M3.217
25/11/2019-2,63%-1,7063,0064,7762,7065,0039M3.811
22/11/20192,47%1,5664,7063,1463,0864,8047M3.452
21/11/20195,22%3,1363,1459,8259,8263,6558M3.646
19/11/2019-0,45%-0,2760,0160,8459,9560,8414M1.359
18/11/2019-0,64%-0,3960,2859,5059,5060,9813M1.478
14/11/20192,14%1,2760,6758,8858,8860,6721M2.050
13/11/20190,76%0,4559,4058,9558,3560,0542M2.747
12/11/2019-1,59%-0,9558,9559,9058,5559,9313M1.360
11/11/2019--59,9058,8358,7960,3816M1.949


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br