Cotações Históricas ARP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 28,8845 | -0,07 | -0,26% | 28,8845 | 28,8845 | 28,8845 | 1 |
26 Set 2024 | 28,9594 | 0,16 | 0,55% | 28,93 | 28,9594 | 28,93 | 34 |
25 Set 2024 | 28,801 | -0,07 | -0,24% | 28,84 | 28,84 | 28,7965 | 5.305 |
24 Set 2024 | 28,8709 | 0,12 | 0,43% | 28,6949 | 28,91 | 28,6949 | 5.543 |
23 Set 2024 | 28,7462 | 0,05 | 0,17% | 28,80 | 28,80 | 28,725 | 2.561 |
20 Set 2024 | 28,6968 | -0,07 | -0,23% | 28,74 | 28,74 | 28,6968 | 515 |
19 Set 2024 | 28,7634 | 0,41 | 1,46% | 28,72 | 28,81 | 28,676 | 19.896 |
18 Set 2024 | 28,3484 | -0,11 | -0,38% | 28,40 | 28,40 | 28,3484 | 6.264 |
17 Set 2024 | 28,4558 | -0,08 | -0,28% | 28,4558 | 28,4558 | 28,4558 | 76 |
16 Set 2024 | 28,5365 | 0,07 | 0,26% | 28,49 | 28,5365 | 28,48 | 1.300 |
13 Set 2024 | 28,4629 | 0,16 | 0,58% | 28,46 | 28,4629 | 28,46 | 43 |
12 Set 2024 | 28,2996 | 0,15 | 0,54% | 28,28 | 28,2996 | 28,28 | 70 |
11 Set 2024 | 28,1474 | 0,15 | 0,54% | 28,08 | 28,1474 | 28,08 | 82 |
10 Set 2024 | 27,9971 | 0,11 | 0,41% | 27,90 | 27,9971 | 27,90 | 1.398 |
09 Set 2024 | 27,884 | 0,19 | 0,69% | 27,85 | 27,884 | 27,85 | 100 |
06 Set 2024 | 27,6926 | -0,29 | -1,03% | 27,6926 | 27,6926 | 27,6926 | 89 |
05 Set 2024 | 27,9817 | -0,07 | -0,25% | 27,9226 | 27,9817 | 27,9226 | 592 |
04 Set 2024 | 28,0523 | 0,11 | 0,38% | 28,03 | 28,10 | 28,0215 | 8.860 |
03 Set 2024 | 27,9451 | -0,41 | -1,44% | 28,11 | 28,11 | 27,9451 | 2.101 |
30 Ago 2024 | 28,3525 | 0,12 | 0,42% | 28,3525 | 28,3525 | 28,3525 | 6 |
29 Ago 2024 | 28,2344 | 0,01 | 0,02% | 28,2344 | 28,2344 | 28,2344 | 0 |
28 Ago 2024 | 28,2278 | -0,15 | -0,53% | 28,2278 | 28,2278 | 28,2278 | 0 |
27 Ago 2024 | 28,3776 | 0,05 | 0,19% | 28,32 | 28,3776 | 28,32 | 9 |
26 Ago 2024 | 28,3236 | -0,08 | -0,28% | 28,3236 | 28,3236 | 28,3236 | 0 |
23 Ago 2024 | 28,4027 | 0,29 | 1,02% | 28,4027 | 28,4027 | 28,4027 | 0 |
22 Ago 2024 | 28,1171 | -0,29 | -1,01% | 28,1171 | 28,1171 | 28,1171 | 0 |
21 Ago 2024 | 28,4052 | 0,11 | 0,40% | 28,4052 | 28,4052 | 28,4052 | 152 |
20 Ago 2024 | 28,2919 | -0,03 | -0,09% | 28,345 | 28,37 | 28,27 | 6.239 |
19 Ago 2024 | 28,3187 | 0,13 | 0,45% | 29,17 | 29,17 | 28,3187 | 290 |
16 Ago 2024 | 28,193 | 0,15 | 0,55% | 28,17 | 28,193 | 28,17 | 361 |
15 Ago 2024 | 28,0392 | 0,27 | 0,97% | 28,09 | 28,09 | 28,0392 | 797 |
14 Ago 2024 | 27,7707 | 0,09 | 0,33% | 27,67 | 27,7707 | 27,67 | 508 |
13 Ago 2024 | 27,6794 | 0,29 | 1,05% | 27,62 | 27,6794 | 27,6194 | 847 |
12 Ago 2024 | 27,3913 | 0,09 | 0,33% | 27,3913 | 27,3913 | 27,3913 | 56 |
09 Ago 2024 | 27,3002 | 0,14 | 0,50% | 27,22 | 27,3002 | 27,22 | 189 |
08 Ago 2024 | 27,1631 | 0,44 | 1,65% | 27,21 | 27,21 | 27,1631 | 2 |
07 Ago 2024 | 26,7223 | -0,14 | -0,51% | 26,88 | 26,88 | 26,7223 | 253 |
06 Ago 2024 | 26,8606 | 0,07 | 0,28% | 26,85 | 26,95 | 26,85 | 2.100 |
05 Ago 2024 | 26,7868 | -0,61 | -2,22% | 26,73 | 26,7868 | 26,73 | 75 |
02 Ago 2024 | 27,3941 | -0,34 | -1,24% | 27,37 | 27,3941 | 27,3277 | 3.151 |
01 Ago 2024 | 27,738 | -0,30 | -1,07% | 28,12 | 28,16 | 27,738 | 6.629 |
31 Jul 2024 | 28,0369 | 0,41 | 1,50% | 27,98 | 28,0369 | 27,98 | 136 |
30 Jul 2024 | 27,6225 | -0,02 | -0,07% | 27,7264 | 27,7264 | 27,6225 | 658 |
29 Jul 2024 | 27,643 | 0,04 | 0,16% | 27,54 | 27,67 | 27,54 | 1.983 |
26 Jul 2024 | 27,599 | 0,22 | 0,81% | 27,64 | 27,64 | 27,599 | 5 |
25 Jul 2024 | 27,3783 | -0,22 | -0,78% | 27,54 | 27,54 | 27,3783 | 5 |
24 Jul 2024 | 27,5946 | -0,46 | -1,65% | 27,88 | 27,88 | 27,5946 | 2.235 |
23 Jul 2024 | 28,0577 | 0,19 | 0,69% | 28,08 | 28,08 | 28,0577 | 2.538 |
22 Jul 2024 | 27,8667 | 0,00 | 0,00% | 28,09 | 28,09 | 27,8667 | 80 |
19 Jul 2024 | 27,8667 | -0,27 | -0,97% | 28,01 | 28,01 | 27,8667 | 2 |
18 Jul 2024 | 28,1407 | -0,16 | -0,56% | 28,14 | 28,1407 | 28,14 | 101 |
17 Jul 2024 | 28,2988 | -0,35 | -1,24% | 28,2988 | 28,2988 | 28,2988 | 0 |
16 Jul 2024 | 28,653 | 0,22 | 0,77% | 28,653 | 28,653 | 28,653 | 1 |
15 Jul 2024 | 28,4354 | 0,07 | 0,24% | 28,4276 | 28,4354 | 28,4276 | 470 |
12 Jul 2024 | 28,3684 | 0,07 | 0,25% | 28,4298 | 28,45 | 28,3684 | 7.067 |
11 Jul 2024 | 28,2976 | -0,10 | -0,35% | 28,70 | 28,70 | 28,2401 | 938 |
10 Jul 2024 | 28,3964 | 0,20 | 0,71% | 28,35 | 28,3964 | 28,35 | 284 |
09 Jul 2024 | 28,1955 | 0,03 | 0,10% | 28,1617 | 28,1955 | 28,1617 | 155 |
08 Jul 2024 | 28,1683 | -0,07 | -0,25% | 28,1701 | 28,2099 | 28,11 | 9.388 |
05 Jul 2024 | 28,2397 | 0,21 | 0,75% | 28,2397 | 28,2397 | 28,2397 | 82 |
03 Jul 2024 | 28,0283 | 0,18 | 0,63% | 28,04 | 28,05 | 28,01 | 2.555 |
02 Jul 2024 | 27,8529 | 0,10 | 0,37% | 27,87 | 27,87 | 27,8529 | 227 |
01 Jul 2024 | 27,7504 | 0,07 | 0,27% | 27,68 | 27,7504 | 27,60 | 16.784 |