Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 1ARK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mai 2024 | 2,3485 | 0,05 | 2,09% | 2,341 | 2,6097 | 2,176 | 109.830 |
| 02 Mai 2024 | 2,3005 | 0,06 | 2,70% | 2,3005 | 2,3005 | 2,3005 | 0 |
| 01 Mai 2024 | 2,24 | -0,05 | -2,27% | 2,24 | 2,24 | 2,24 | 0 |
| 30 Abr 2024 | 2,292 | -0,06 | -2,54% | 2,3338 | 2,3689 | 2,2736 | 132.909 |
| 29 Abr 2024 | 2,3518 | 0,08 | 3,41% | 2,3037 | 2,3613 | 2,2781 | 4.342 |
| 26 Abr 2024 | 2,2743 | 0,04 | 1,92% | 2,2648 | 2,4879 | 2,0697 | 63.890 |
| 25 Abr 2024 | 2,2315 | -0,05 | -2,16% | 2,2649 | 2,3018 | 2,1927 | 15.897 |
| 24 Abr 2024 | 2,2809 | 0,00 | 0,01% | 2,3043 | 2,527 | 2,1022 | 2.820 |
| 23 Abr 2024 | 2,2807 | 0,11 | 5,29% | 2,2807 | 2,2807 | 2,2807 | 0 |
| 22 Abr 2024 | 2,1662 | -0,05 | -2,06% | 2,2046 | 2,2046 | 2,1584 | 240 |
| 19 Abr 2024 | 2,2117 | -0,04 | -1,94% | 2,2117 | 2,2117 | 2,2117 | 0 |
| 18 Abr 2024 | 2,2555 | 0,01 | 0,49% | 2,2555 | 2,2555 | 2,2555 | 0 |
| 17 Abr 2024 | 2,2444 | -0,03 | -1,15% | 2,2606 | 2,3295 | 2,2187 | 5.347 |
| 16 Abr 2024 | 2,2706 | -0,10 | -4,25% | 2,2706 | 2,2706 | 2,2706 | 0 |
| 15 Abr 2024 | 2,3714 | -0,08 | -3,40% | 2,3714 | 2,3714 | 2,3714 | 0 |
| 12 Abr 2024 | 2,4547 | 0,01 | 0,27% | 2,4852 | 2,5515 | 2,4427 | 14.280 |
| 11 Abr 2024 | 2,4482 | -0,02 | -0,76% | 2,4482 | 2,4482 | 2,4482 | 0 |
| 10 Abr 2024 | 2,4669 | -0,04 | -1,47% | 2,5432 | 2,6799 | 2,252 | 1.364 |
| 09 Abr 2024 | 2,5038 | 0,00 | 0,16% | 2,5038 | 2,5038 | 2,5038 | 0 |
| 08 Abr 2024 | 2,4997 | 0,06 | 2,49% | 2,4997 | 2,4997 | 2,4997 | 0 |
| 05 Abr 2024 | 2,439 | -0,08 | -3,21% | 2,447 | 2,6277 | 2,2223 | 184 |
| 04 Abr 2024 | 2,52 | 0,03 | 1,07% | 2,52 | 2,52 | 2,52 | 0 |
| 03 Abr 2024 | 2,4933 | 0,01 | 0,46% | 2,4933 | 2,4933 | 2,4933 | 0 |
| 02 Abr 2024 | 2,482 | -0,14 | -5,40% | 2,5724 | 2,6712 | 2,2622 | 176 |
| 28 Mar 2024 | 2,6236 | 0,02 | 0,86% | 2,6236 | 2,6236 | 2,6236 | 0 |
| 27 Mar 2024 | 2,6012 | -0,03 | -1,03% | 2,6012 | 2,6012 | 2,6012 | 0 |
| 26 Mar 2024 | 2,6283 | 0,03 | 1,07% | 2,6283 | 2,6283 | 2,6283 | 0 |
| 25 Mar 2024 | 2,6005 | 0,03 | 1,19% | 2,6005 | 2,6005 | 2,6005 | 0 |
| 22 Mar 2024 | 2,5699 | -0,08 | -2,94% | 2,6346 | 2,8645 | 2,5555 | 4.000 |
| 21 Mar 2024 | 2,6479 | 0,12 | 4,84% | 2,6479 | 2,6479 | 2,6479 | 0 |
| 20 Mar 2024 | 2,5256 | 0,01 | 0,46% | 2,5116 | 2,7393 | 2,3088 | 1.300 |
| 19 Mar 2024 | 2,514 | -0,03 | -1,08% | 2,514 | 2,514 | 2,514 | 0 |
| 18 Mar 2024 | 2,5415 | 0,02 | 0,68% | 2,5415 | 2,5415 | 2,5415 | 0 |
| 15 Mar 2024 | 2,5244 | 0,00 | -0,09% | 2,53 | 2,6973 | 2,3102 | 4.000 |
| 14 Mar 2024 | 2,5268 | -0,12 | -4,63% | 2,5268 | 2,5268 | 2,5268 | 0 |
| 13 Mar 2024 | 2,6494 | 0,04 | 1,61% | 2,661 | 2,661 | 2,6447 | 1.183 |
| 12 Mar 2024 | 2,6073 | -0,06 | -2,24% | 2,6382 | 2,9136 | 2,3642 | 1.237 |
| 11 Mar 2024 | 2,6671 | 0,03 | 1,25% | 2,6736 | 2,872 | 2,441 | 12.106 |
| 08 Mar 2024 | 2,6342 | 0,03 | 1,29% | 2,6249 | 2,8458 | 2,379 | 2.210 |
| 07 Mar 2024 | 2,6007 | 0,02 | 0,80% | 2,6007 | 2,6007 | 2,6007 | 0 |
| 06 Mar 2024 | 2,58 | 0,03 | 1,03% | 2,5641 | 2,7927 | 2,3715 | 800 |
| 05 Mar 2024 | 2,5538 | -0,07 | -2,59% | 2,5952 | 2,7848 | 2,3901 | 3.220 |
| 04 Mar 2024 | 2,6217 | -0,05 | -1,81% | 2,6605 | 2,8958 | 2,4579 | 21.565 |
| 01 Mar 2024 | 2,67 | 0,02 | 0,86% | 2,665 | 2,8473 | 2,4158 | 2.440 |
| 29 Fev 2024 | 2,6471 | -0,05 | -1,87% | 2,6681 | 2,9633 | 2,4667 | 210 |
| 28 Fev 2024 | 2,6975 | 0,04 | 1,42% | 2,6577 | 2,8556 | 2,4619 | 7.279 |
| 27 Fev 2024 | 2,6596 | 0,08 | 3,16% | 2,6247 | 2,8328 | 2,4423 | 5.000 |
| 26 Fev 2024 | 2,5781 | 0,06 | 2,35% | 2,5781 | 2,5781 | 2,5781 | 0 |
| 23 Fev 2024 | 2,519 | 0,01 | 0,50% | 2,5342 | 2,7422 | 2,3457 | 8.960 |
| 22 Fev 2024 | 2,5065 | 0,04 | 1,75% | 2,5214 | 2,5462 | 2,4347 | 1.320 |
| 21 Fev 2024 | 2,4635 | -0,06 | -2,19% | 2,4635 | 2,4635 | 2,4635 | 0 |
| 20 Fev 2024 | 2,5185 | -0,06 | -2,26% | 2,5185 | 2,5185 | 2,5185 | 0 |
| 19 Fev 2024 | 2,5768 | -0,09 | -3,22% | 2,5779 | 2,6054 | 2,5768 | 1.240 |
| 16 Fev 2024 | 2,6625 | 0,01 | 0,23% | 2,7043 | 2,7428 | 2,5993 | 687 |
| 15 Fev 2024 | 2,6563 | 0,08 | 3,05% | 2,6551 | 2,7121 | 2,5911 | 1.300 |
| 14 Fev 2024 | 2,5776 | 0,05 | 2,02% | 2,5897 | 2,5938 | 2,5547 | 1.510 |
| 13 Fev 2024 | 2,5265 | -0,12 | -4,69% | 2,52 | 2,5294 | 2,5104 | 1.250 |
| 12 Fev 2024 | 2,6507 | 0,10 | 3,76% | 2,5365 | 2,6518 | 2,5267 | 200 |
| 09 Fev 2024 | 2,5546 | 0,05 | 1,88% | 2,5546 | 2,5546 | 2,5546 | 0 |
| 08 Fev 2024 | 2,5074 | 0,07 | 3,01% | 2,5074 | 2,5074 | 2,5074 | 0 |
| 07 Fev 2024 | 2,4341 | 0,02 | 0,75% | 2,4099 | 2,5001 | 2,3859 | 1.817 |
| 06 Fev 2024 | 2,416 | 0,08 | 3,60% | 2,349 | 2,4202 | 2,3127 | 4.140 |
| 05 Fev 2024 | 2,3319 | -0,06 | -2,46% | 2,3319 | 2,3319 | 2,3319 | 0 |
