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

papéis
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

empresa: arzz3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/05/20240,02%0,0150,9650,8150,6051,4972M7.537
23/05/20240,59%0,3050,9550,6650,6652,26184M11.577
22/05/20241,34%0,6750,6549,8649,8051,77364M15.356
21/05/20241,15%0,5749,9849,3248,7150,12106M8.503
20/05/20240,65%0,3249,4148,7248,3650,1092M7.086
17/05/20240,84%0,4149,0948,4947,9949,4080M5.853
16/05/20241,27%0,6148,6848,5047,7049,1175M7.370
15/05/20242,65%1,2448,0746,9046,0048,52144M13.563
14/05/2024-0,80%-0,3846,8347,4046,7748,39102M9.245
13/05/2024-1,28%-0,6147,2148,0247,2148,5786M8.208
10/05/2024-3,88%-1,9347,8249,7547,7650,55146M11.952
09/05/2024-4,29%-2,2349,7550,2847,7250,89226M17.508
08/05/20240,37%0,1951,9851,4850,7452,2190M6.442
07/05/20240,08%0,0451,7951,9051,4452,4792M7.980
06/05/2024-1,67%-0,8851,7552,5251,7552,72111M9.995
03/05/20240,15%0,0852,6353,8452,3854,07143M10.263
02/05/20241,21%0,6352,5553,0051,8053,2095M6.627
30/04/20240,06%0,0351,9251,5251,1052,48166M11.019
29/04/2024-0,27%-0,1451,8951,8051,5852,93111M12.448
26/04/20240,91%0,4752,0352,2951,3553,18101M8.798
25/04/2024-1,30%-0,6851,5652,0751,1152,2279M7.770
24/04/2024-0,02%-0,0152,2452,2551,3552,6299M10.109
23/04/2024-1,42%-0,7552,2552,2551,4552,50121M13.432
22/04/20242,93%1,5153,0051,4950,9453,0091M9.439
19/04/20241,68%0,8551,4950,6050,5452,00126M14.526
18/04/2024-0,39%-0,2050,6450,9350,0051,60119M11.393
17/04/2024-1,09%-0,5650,8451,9050,5952,89155M12.395
16/04/20240,86%0,4451,4050,1750,0052,29153M13.842
15/04/2024-3,23%-1,7050,9652,6650,1352,90190M15.997
12/04/2024-2,39%-1,2952,6654,5052,5254,61134M11.191
11/04/20240,00%0,0053,9554,1653,7854,55133M10.628
10/04/2024-5,02%-2,8553,9556,4053,9556,40238M19.290
09/04/20240,35%0,2056,8057,0156,6757,8199M8.279
08/04/20240,04%0,0256,6056,7356,3757,2097M9.407
05/04/2024-0,79%-0,4556,5857,0756,3657,50115M12.634
04/04/2024-2,93%-1,7257,0359,0556,9459,87203M14.722
03/04/2024-6,18%-3,8758,7562,6458,1962,98274M19.164
02/04/20240,43%0,2762,6262,5060,9062,90110M10.087
01/04/2024-2,99%-1,9262,3564,0162,3564,2691M8.810
28/03/20241,26%0,8064,2763,4562,9665,02130M11.979
27/03/20242,11%1,3163,4762,7962,5964,86219M14.684
26/03/20241,22%0,7562,1660,8160,6263,70166M12.668
25/03/20241,27%0,7761,4160,4760,4762,72121M9.981
22/03/2024-3,21%-2,0160,6462,4660,3562,64106M8.757
21/03/2024-0,74%-0,4762,6563,1262,0063,64137M9.101
20/03/20245,91%3,5263,1259,6059,5364,05293M21.056
19/03/20240,37%0,2259,6059,5558,4560,0086M7.319
18/03/2024-0,84%-0,5059,3860,0259,3860,5476M6.459
15/03/2024-3,65%-2,2759,8862,1959,8862,45102M8.635
14/03/20241,06%0,6562,1562,1661,2862,45114M8.213
13/03/20241,49%0,9061,5060,6060,2162,34144M9.490
12/03/20243,59%2,1060,6058,9058,4461,52119M8.177
11/03/2024-0,63%-0,3758,5058,6758,4259,4757M5.470
08/03/20240,26%0,1558,8758,1957,6059,68121M8.330
07/03/2024-0,74%-0,4458,7259,3358,5060,20104M7.761
06/03/20242,18%1,2659,1658,2858,0359,54112M9.231
05/03/20241,88%1,0757,9057,0057,0058,75108M9.848
04/03/2024-4,25%-2,5256,8359,4056,8059,89142M11.062
01/03/20240,20%0,1259,3559,3058,0059,5482M7.374
29/02/2024-0,29%-0,1759,2359,0458,1559,5094M8.085
28/02/2024-0,13%-0,0859,4058,8058,7160,0897M8.337
27/02/20242,04%1,1959,4858,8358,6660,15176M13.964
26/02/2024-2,80%-1,6858,2959,9757,6160,25187M14.018
23/02/2024-0,20%-0,1259,9760,0059,2060,18123M10.546
22/02/20240,07%0,0460,0960,4659,5060,7692M7.324
21/02/2024-0,53%-0,3260,0560,4559,0060,7884M8.471
20/02/20242,32%1,3760,3758,7357,8560,66124M10.660
19/02/20240,37%0,2259,0058,7858,4059,5267M5.573
16/02/20240,26%0,1558,7859,0057,5059,45120M9.650
15/02/2024-0,26%-0,1558,6359,4058,0259,70107M7.182
14/02/2024-2,36%-1,4258,7859,9058,7060,0562M5.875
09/02/20242,73%1,6060,2058,5058,4761,28126M9.779
08/02/2024-2,38%-1,4358,6060,0057,8260,50101M8.769
07/02/20240,89%0,5360,0359,6057,8060,06140M13.432
06/02/20240,25%0,1559,5060,0058,8561,30173M13.378
05/02/2024-5,49%-3,4559,3565,8659,2865,86451M29.237
02/02/2024-0,08%-0,0562,8062,8561,3263,61289M18.308
01/02/20240,42%0,2662,8562,4862,0266,00446M28.088
31/01/202412,09%6,7562,5955,9155,9165,00781M34.836
30/01/2024-2,04%-1,1655,8457,0055,3557,10111M9.508
29/01/2024-1,57%-0,9157,0057,8057,0058,7595M8.508
26/01/20241,15%0,6657,9157,7156,2259,29203M12.569
25/01/20243,13%1,7457,2555,5755,3057,75137M11.730
24/01/2024-3,46%-1,9955,5158,4255,3258,65271M13.926
23/01/20240,54%0,3157,5057,5156,9658,6789M7.925
22/01/2024-2,26%-1,3257,1958,4756,9058,94113M7.482
19/01/20240,90%0,5258,5158,4457,0859,07191M9.809
18/01/2024-1,76%-1,0457,9959,5557,9159,69139M11.619
17/01/2024-2,69%-1,6359,0360,7758,6061,41227M13.899
16/01/2024-1,04%-0,6460,6660,4959,7461,39131M10.992
15/01/2024-3,08%-1,9561,3062,9060,9162,90123M7.818
12/01/2024-0,08%-0,0563,2563,2863,1765,77110M8.572
11/01/2024-1,05%-0,6763,3064,3063,2965,1466M6.122
10/01/2024-0,09%-0,0663,9764,1363,2066,0386M7.117
09/01/20240,08%0,0564,0363,5363,4365,1596M9.425
08/01/20245,44%3,3063,9860,6160,1264,40143M11.636
05/01/20243,27%1,9260,6858,5858,4661,3791M8.342
04/01/2024-4,50%-2,7758,7661,2958,7661,41105M9.383
03/01/2024-1,19%-0,7461,5361,8961,5362,76109M11.034
02/01/2024-3,50%-2,2662,2764,5262,1464,52145M14.053
28/12/2023-3,15%-2,1064,5366,5064,5366,6689M8.272
27/12/20230,35%0,2366,6366,3365,9267,1756M5.607
26/12/2023-0,38%-0,2566,4066,6665,7167,2080M7.859
22/12/20230,74%0,4966,6566,3065,9867,04100M7.901
21/12/20231,08%0,7166,1666,4065,2866,4086M8.750
20/12/2023-1,53%-1,0265,4566,7065,3466,79118M6.806
19/12/20230,71%0,4766,4766,0265,9067,1995M7.845
18/12/20230,55%0,3666,0065,8464,7166,5483M7.528
15/12/2023-4,44%-3,0565,6469,0065,3669,03162M10.994
14/12/20232,80%1,8768,6967,0566,8969,30217M16.170
13/12/20232,96%1,9266,8265,0764,0666,82120M8.969
12/12/20231,03%0,6664,9064,0464,0165,64106M8.730
11/12/2023-0,89%-0,5864,2464,9863,4364,99157M10.120
08/12/20233,63%2,2764,8262,9961,6364,82190M13.575
07/12/20232,24%1,3762,5561,6761,2663,10166M13.265
06/12/20232,50%1,4961,1860,5060,1161,55120M10.503
05/12/20233,81%2,1959,6958,0357,8160,22104M8.740
04/12/2023-3,38%-2,0157,5059,3057,5059,82104M8.751
01/12/20230,29%0,1759,5159,6758,5560,12139M9.846
30/11/2023-0,97%-0,5859,3460,5158,3560,69171M11.356
29/11/2023-1,45%-0,8859,9260,9159,7461,95180M12.740
28/11/20231,10%0,6660,8060,0059,7762,23139M9.274
27/11/20231,21%0,7260,1460,0059,2960,7877M6.758
24/11/2023-2,01%-1,2259,4260,6359,1861,0286M9.715
23/11/2023-0,38%-0,2360,6461,1660,0661,3885M6.080
22/11/2023-0,49%-0,3060,8761,3460,4063,33142M12.252
21/11/2023-3,14%-1,9861,1763,0060,6063,04136M12.020
20/11/20231,28%0,8063,1562,9261,7063,4492M9.109
17/11/20230,24%0,1562,3562,7761,7063,82160M11.785
16/11/20232,78%1,6862,2060,4059,9262,62133M11.935
14/11/20234,91%2,8360,5258,1057,7561,30135M11.331
13/11/2023-2,27%-1,3457,6958,3357,5058,9793M8.408
10/11/20232,27%1,3159,0358,2057,8459,82155M11.865
09/11/2023--57,7260,0057,6760,34136M11.642


*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. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito