Cotações Históricas ARSCLP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 1,06379 | 0,00 | -0,18% | 1,06545 | 1,06545 | 1,06379 | 0 |
08 Mai 2024 | 1,06568 | 0,01 | 0,81% | 1,05698 | 1,06568 | 1,05698 | 0 |
07 Mai 2024 | 1,05713 | -0,01 | -1,08% | 1,06853 | 1,06853 | 1,05713 | 0 |
06 Mai 2024 | 1,06862 | -0,01 | -0,68% | 1,07594 | 1,07594 | 1,06862 | 0 |
05 Mai 2024 | 1,07594 | 0,00 | 0,00% | 1,07594 | 1,07594 | 1,07594 | 0 |
04 Mai 2024 | 1,07594 | 0,00 | 0,04% | 1,07594 | 1,07594 | 1,07594 | 0 |
03 Mai 2024 | 1,0755 | -0,02 | -1,91% | 1,09618 | 1,09618 | 1,0755 | 0 |
02 Mai 2024 | 1,09648 | 0,01 | 0,67% | 1,09526 | 1,09648 | 1,09526 | 0 |
01 Mai 2024 | 1,08922 | 0,01 | 1,35% | 1,07427 | 1,08922 | 1,07427 | 0 |
30 Abr 2024 | 1,07474 | -0,01 | -0,95% | 1,08528 | 1,08528 | 1,07474 | 0 |
29 Abr 2024 | 1,08502 | 0,00 | -0,17% | 1,08684 | 1,08684 | 1,08502 | 0 |
27 Abr 2024 | 1,08684 | 0,00 | 0,00% | 1,08684 | 1,08684 | 1,08684 | 0 |
26 Abr 2024 | 1,08684 | 0,00 | 0,00% | 1,08684 | 1,08684 | 1,08684 | 0 |
26 Abr 2024 | 1,08684 | 0,00 | -0,19% | 1,08886 | 1,08886 | 1,08629 | 0 |
25 Abr 2024 | 1,08894 | -0,01 | -0,65% | 1,09579 | 1,09579 | 1,08894 | 0 |
24 Abr 2024 | 1,09605 | 0,01 | 0,48% | 1,09212 | 1,09605 | 1,09212 | 0 |
23 Abr 2024 | 1,09082 | -0,01 | -0,59% | 1,09641 | 1,09641 | 1,09082 | 0 |
22 Abr 2024 | 1,09731 | -0,01 | -1,14% | 1,10995 | 1,10995 | 1,09731 | 0 |
21 Abr 2024 | 1,10995 | 0,00 | 0,00% | 1,10995 | 1,10995 | 1,10995 | 0 |
20 Abr 2024 | 1,10995 | 0,00 | -0,01% | 1,10995 | 1,11 | 1,10995 | 0 |
19 Abr 2024 | 1,11 | -0,02 | -1,34% | 1,12514 | 1,12514 | 1,11 | 0 |
18 Abr 2024 | 1,12504 | -0,01 | -0,52% | 1,13094 | 1,13094 | 1,12504 | 0 |
17 Abr 2024 | 1,13094 | 0,00 | 0,36% | 1,12741 | 1,13094 | 1,12741 | 0 |
16 Abr 2024 | 1,12691 | 0,01 | 1,04% | 1,1159 | 1,12691 | 1,1159 | 0 |
15 Abr 2024 | 1,11529 | 0,01 | 0,97% | 1,10462 | 1,11529 | 1,10462 | 0 |
14 Abr 2024 | 1,10462 | 0,00 | 0,05% | 1,10462 | 1,10462 | 1,10462 | 0 |
13 Abr 2024 | 1,10402 | 0,00 | 0,00% | 1,10402 | 1,10402 | 1,10402 | 0 |
12 Abr 2024 | 1,10402 | 0,00 | 0,09% | 1,10295 | 1,10402 | 1,10295 | 0 |
11 Abr 2024 | 1,10305 | 0,01 | 1,31% | 1,10047 | 1,10305 | 1,10047 | 0 |
10 Abr 2024 | 1,08882 | 0,00 | -0,38% | 1,09295 | 1,09295 | 1,08882 | 0 |
09 Abr 2024 | 1,09299 | -0,01 | -0,61% | 1,09968 | 1,09968 | 1,09299 | 0 |
08 Abr 2024 | 1,09968 | 0,01 | 0,70% | 1,09207 | 1,10017 | 1,09207 | 0 |
07 Abr 2024 | 1,09207 | 0,00 | 0,00% | 1,09207 | 1,09207 | 1,09207 | 0 |
06 Abr 2024 | 1,09207 | 0,00 | 0,00% | 1,09207 | 1,09207 | 1,09207 | 0 |
05 Abr 2024 | 1,09207 | -0,04 | -3,93% | 1,11356 | 1,11356 | 1,09207 | 0 |
04 Abr 2024 | 1,13672 | 0,00 | 0,07% | 1,13672 | 1,13672 | 1,13672 | 0 |
03 Abr 2024 | 1,13598 | -0,01 | -1,10% | 1,14857 | 1,14857 | 1,13598 | 0 |
02 Abr 2024 | 1,14857 | 0,01 | 0,46% | 1,14852 | 1,14857 | 1,14336 | 0 |
01 Abr 2024 | 1,14336 | 0,00 | 0,00% | 1,14336 | 1,14336 | 1,14336 | 0 |
31 Mar 2024 | 1,14336 | 0,00 | 0,00% | 1,14336 | 1,14336 | 1,14336 | 0 |
30 Mar 2024 | 1,14336 | 0,00 | 0,00% | 1,14336 | 1,14336 | 1,14336 | 0 |
29 Mar 2024 | 1,14336 | -0,01 | -0,48% | 1,14907 | 1,14907 | 1,14336 | 0 |
28 Mar 2024 | 1,14887 | 0,00 | 0,43% | 1,14359 | 1,14887 | 1,14359 | 0 |
27 Mar 2024 | 1,14395 | 0,00 | 0,19% | 1,14136 | 1,14395 | 1,14136 | 0 |
26 Mar 2024 | 1,1418 | -0,01 | -0,47% | 1,1474 | 1,1474 | 1,14163 | 0 |
25 Mar 2024 | 1,14716 | 0,00 | -0,14% | 1,14877 | 1,14877 | 1,14716 | 0 |
24 Mar 2024 | 1,14877 | 0,00 | 0,05% | 1,14877 | 1,14877 | 1,14877 | 0 |
23 Mar 2024 | 1,1482 | 0,00 | 0,00% | 1,1482 | 1,1482 | 1,1482 | 0 |
22 Mar 2024 | 1,1482 | 0,02 | 1,34% | 1,13308 | 1,1482 | 1,13308 | 0 |
21 Mar 2024 | 1,13304 | -0,01 | -0,69% | 1,14081 | 1,14081 | 1,13304 | 0 |
20 Mar 2024 | 1,14093 | 0,02 | 1,86% | 1,11998 | 1,14093 | 1,11998 | 0 |
19 Mar 2024 | 1,12006 | 0,01 | 1,02% | 1,10878 | 1,12006 | 1,10878 | 0 |
18 Mar 2024 | 1,10878 | 0,01 | 0,52% | 1,10303 | 1,10878 | 1,10303 | 0 |
17 Mar 2024 | 1,10303 | 0,00 | 0,00% | 1,10303 | 1,10303 | 1,10303 | 0 |
16 Mar 2024 | 1,10303 | 0,00 | -0,01% | 1,10303 | 1,10308 | 1,10303 | 0 |
15 Mar 2024 | 1,10308 | -0,01 | -0,93% | 1,11309 | 1,11309 | 1,10308 | 0 |
14 Mar 2024 | 1,1134 | -0,01 | -1,19% | 1,12686 | 1,12686 | 1,1134 | 0 |
13 Mar 2024 | 1,12686 | -0,01 | -1,17% | 1,14049 | 1,14049 | 1,12309 | 0 |
12 Mar 2024 | 1,14023 | 0,00 | 0,42% | 1,13521 | 1,14023 | 1,13521 | 0 |
11 Mar 2024 | 1,13544 | -0,01 | -0,70% | 1,14314 | 1,14314 | 1,13544 | 0 |
10 Mar 2024 | 1,14344 | 0,00 | 0,00% | 1,14344 | 1,14344 | 1,14344 | 0 |
09 Mar 2024 | 1,14344 | 0,00 | 0,00% | 1,14344 | 1,14344 | 1,14344 | 0 |
08 Mar 2024 | 1,14344 | -0,02 | -1,74% | 1,1637 | 1,1637 | 1,14344 | 0 |
07 Mar 2024 | 1,1637 | 0,01 | 0,81% | 1,15442 | 1,1637 | 1,15442 | 0 |
06 Mar 2024 | 1,15434 | 0,00 | -0,29% | 1,15742 | 1,15742 | 1,15434 | 0 |
05 Mar 2024 | 1,15775 | 0,01 | 0,97% | 1,14622 | 1,15775 | 1,14622 | 0 |
04 Mar 2024 | 1,14659 | 0,00 | 0,42% | 1,1418 | 1,14659 | 1,1418 | 0 |
03 Mar 2024 | 1,1418 | 0,00 | 0,00% | 1,1418 | 1,1418 | 1,1418 | 0 |
02 Mar 2024 | 1,1418 | 0,00 | 0,05% | 1,1418 | 1,1418 | 1,1418 | 0 |
01 Mar 2024 | 1,14127 | -0,02 | -1,73% | 1,16085 | 1,16085 | 1,14127 | 0 |
29 Fev 2024 | 1,16142 | -0,01 | -0,75% | 1,17024 | 1,17024 | 1,16142 | 0 |
28 Fev 2024 | 1,17024 | 0,00 | -0,33% | 1,17451 | 1,17451 | 1,17016 | 0 |
27 Fev 2024 | 1,17416 | 0,00 | 0,27% | 1,17128 | 1,17416 | 1,17128 | 0 |
26 Fev 2024 | 1,17104 | 0,00 | 0,21% | 1,16843 | 1,17104 | 1,16843 | 0 |
25 Fev 2024 | 1,16864 | 0,00 | 0,00% | 1,16864 | 1,16864 | 1,16864 | 0 |
24 Fev 2024 | 1,16864 | 0,00 | 0,00% | 1,16864 | 1,16864 | 1,16864 | 0 |
23 Fev 2024 | 1,16864 | 0,02 | 1,43% | 1,15181 | 1,16864 | 1,15181 | 0 |
22 Fev 2024 | 1,15218 | 0,00 | 0,02% | 1,15205 | 1,15218 | 1,15205 | 0 |
21 Fev 2024 | 1,15197 | 0,00 | -0,02% | 1,15214 | 1,15214 | 1,15197 | 0 |
20 Fev 2024 | 1,15218 | -0,01 | -0,87% | 1,16244 | 1,16244 | 1,15218 | 0 |
19 Fev 2024 | 1,16226 | 0,01 | 0,61% | 1,15527 | 1,16226 | 1,15527 | 0 |
18 Fev 2024 | 1,15527 | 0,00 | 0,00% | 1,15527 | 1,15527 | 1,15527 | 0 |
17 Fev 2024 | 1,15527 | 0,00 | -0,04% | 1,15527 | 1,15569 | 1,15527 | 0 |
16 Fev 2024 | 1,15569 | 0,00 | 0,02% | 1,15592 | 1,15592 | 1,15569 | 0 |
15 Fev 2024 | 1,15545 | 0,00 | -0,38% | 1,15985 | 1,15985 | 1,15545 | 0 |
14 Fev 2024 | 1,15989 | -0,01 | -0,84% | 1,16968 | 1,16968 | 1,15989 | 0 |
13 Fev 2024 | 1,16972 | 0,00 | 0,27% | 1,16668 | 1,16972 | 1,16668 | 0 |
12 Fev 2024 | 1,16657 | 0,00 | -0,15% | 1,16827 | 1,16827 | 1,16657 | 0 |
11 Fev 2024 | 1,16827 | 0,00 | 0,00% | 1,16827 | 1,16827 | 1,16827 | 0 |
10 Fev 2024 | 1,16827 | 0,02 | 2,05% | 1,16827 | 1,16827 | 1,16827 | 0 |