Cotações Históricas ARCG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 343,85 | -2,50 | -0,72% | 350,00 | 350,00 | 343,85 | 6.047 |
27 Jun 2024 | 346,35 | -5,63 | -1,60% | 346,35 | 346,35 | 346,35 | 0 |
26 Jun 2024 | 351,975 | -7,50 | -2,09% | 351,975 | 351,975 | 351,975 | 0 |
25 Jun 2024 | 359,475 | -5,10 | -1,40% | 359,475 | 359,475 | 359,475 | 13 |
24 Jun 2024 | 364,575 | 7,90 | 2,21% | 362,80 | 364,575 | 362,80 | 2.951 |
21 Jun 2024 | 356,675 | 1,75 | 0,49% | 356,675 | 356,675 | 356,675 | 520 |
20 Jun 2024 | 354,925 | -3,30 | -0,92% | 354,925 | 354,925 | 354,925 | 12 |
19 Jun 2024 | 358,225 | -0,55 | -0,15% | 358,225 | 358,225 | 358,225 | 965 |
18 Jun 2024 | 358,775 | -0,05 | -0,01% | 359,55 | 359,55 | 358,775 | 438 |
17 Jun 2024 | 358,825 | -9,83 | -2,67% | 358,825 | 358,825 | 358,825 | 5 |
14 Jun 2024 | 368,65 | -11,80 | -3,10% | 368,65 | 368,65 | 368,65 | 10 |
13 Jun 2024 | 380,45 | -2,70 | -0,70% | 380,45 | 380,45 | 380,45 | 240 |
12 Jun 2024 | 383,15 | 16,58 | 4,52% | 377,35 | 383,15 | 377,35 | 16.952 |
11 Jun 2024 | 366,575 | 0,75 | 0,21% | 368,00 | 368,05 | 366,575 | 8.639 |
10 Jun 2024 | 365,825 | -10,23 | -2,72% | 365,825 | 365,825 | 365,825 | 214 |
07 Jun 2024 | 376,05 | -7,20 | -1,88% | 380,70 | 380,70 | 376,05 | 5.483 |
06 Jun 2024 | 383,25 | 1,90 | 0,50% | 382,35 | 383,25 | 382,35 | 1.429 |
05 Jun 2024 | 381,35 | 15,53 | 4,24% | 369,20 | 381,35 | 369,20 | 3.464 |
04 Jun 2024 | 365,825 | -5,33 | -1,43% | 361,30 | 365,825 | 361,30 | 2.891 |
03 Jun 2024 | 371,15 | 9,70 | 2,68% | 363,15 | 371,15 | 363,15 | 28.804 |
31 Mai 2024 | 361,45 | 0,35 | 0,10% | 363,35 | 363,85 | 360,55 | 19.231 |
30 Mai 2024 | 361,10 | -2,13 | -0,59% | 358,55 | 363,55 | 358,50 | 3.206 |
29 Mai 2024 | 363,225 | -11,40 | -3,04% | 371,40 | 371,40 | 363,225 | 8.582 |
28 Mai 2024 | 374,625 | -3,80 | -1,00% | 377,50 | 377,50 | 374,625 | 4.450 |
24 Mai 2024 | 378,425 | 0,25 | 0,07% | 378,425 | 378,425 | 378,425 | 133 |
23 Mai 2024 | 378,175 | -10,58 | -2,72% | 387,90 | 387,90 | 378,175 | 2.741 |
22 Mai 2024 | 388,75 | 4,40 | 1,14% | 388,75 | 388,75 | 388,75 | 0 |
21 Mai 2024 | 384,35 | -4,53 | -1,16% | 384,35 | 384,35 | 384,35 | 138 |
20 Mai 2024 | 388,875 | 2,52 | 0,65% | 389,95 | 389,95 | 388,875 | 283 |
17 Mai 2024 | 386,35 | -3,55 | -0,91% | 386,20 | 386,35 | 385,10 | 4.013 |
16 Mai 2024 | 389,90 | -7,08 | -1,78% | 389,90 | 389,90 | 389,90 | 192 |
15 Mai 2024 | 396,975 | -7,75 | -1,91% | 396,975 | 396,975 | 396,975 | 0 |
14 Mai 2024 | 404,725 | 15,38 | 3,95% | 392,25 | 404,725 | 392,10 | 35.415 |
13 Mai 2024 | 389,35 | 17,73 | 4,77% | 371,50 | 392,15 | 371,50 | 27.519 |
10 Mai 2024 | 371,625 | 0,82 | 0,22% | 376,60 | 378,25 | 371,625 | 3.705 |
09 Mai 2024 | 370,80 | 1,05 | 0,28% | 363,05 | 370,80 | 363,05 | 3.363 |
08 Mai 2024 | 369,75 | -6,75 | -1,79% | 377,55 | 377,90 | 369,75 | 345 |
07 Mai 2024 | 376,50 | 3,30 | 0,88% | 380,20 | 380,20 | 376,50 | 82 |
03 Mai 2024 | 373,20 | 17,45 | 4,91% | 373,20 | 373,20 | 373,20 | 0 |
02 Mai 2024 | 355,75 | 7,45 | 2,14% | 355,75 | 355,75 | 355,75 | 862 |
01 Mai 2024 | 348,30 | -2,60 | -0,74% | 348,30 | 348,30 | 348,30 | 0 |
30 Abr 2024 | 350,90 | -5,10 | -1,43% | 350,90 | 350,90 | 350,90 | 0 |
29 Abr 2024 | 356,00 | 9,98 | 2,88% | 353,35 | 357,30 | 353,35 | 13.655 |
26 Abr 2024 | 346,025 | 6,30 | 1,85% | 346,70 | 346,85 | 346,025 | 4.896 |
25 Abr 2024 | 339,725 | -17,45 | -4,89% | 339,725 | 339,725 | 339,725 | 0 |
24 Abr 2024 | 357,175 | -8,98 | -2,45% | 357,175 | 357,175 | 357,175 | 0 |
23 Abr 2024 | 366,15 | 16,45 | 4,70% | 366,15 | 366,15 | 366,15 | 0 |
22 Abr 2024 | 349,70 | -2,13 | -0,60% | 349,70 | 349,70 | 349,70 | 0 |