Cotações Históricas ARCM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 1,725 | -0,06 | -3,09% | 1,775 | 1,775 | 1,725 | 5.415.555 |
08 Mai 2024 | 1,78 | -0,05 | -2,47% | 1,825 | 1,90 | 1,775 | 18.703.522 |
07 Mai 2024 | 1,825 | 0,15 | 8,96% | 1,675 | 1,90 | 1,675 | 53.618.002 |
03 Mai 2024 | 1,675 | 0,03 | 1,52% | 1,65 | 1,70 | 1,625 | 27.361.061 |
02 Mai 2024 | 1,65 | -0,10 | -5,71% | 1,75 | 1,80 | 1,625 | 24.942.855 |
01 Mai 2024 | 1,75 | 0,00 | 0,00% | 1,75 | 1,775 | 1,75 | 4.098.635 |
30 Abr 2024 | 1,75 | -0,03 | -1,41% | 1,775 | 1,80 | 1,725 | 28.866.922 |
29 Abr 2024 | 1,775 | 0,08 | 4,41% | 1,70 | 1,80 | 1,675 | 15.018.968 |
26 Abr 2024 | 1,70 | 0,13 | 8,28% | 1,675 | 1,70 | 1,625 | 14.209.120 |
25 Abr 2024 | 1,57 | -0,11 | -6,27% | 1,675 | 1,675 | 1,57 | 4.758.961 |
24 Abr 2024 | 1,675 | -0,05 | -2,90% | 1,725 | 1,725 | 1,675 | 2.949.944 |
23 Abr 2024 | 1,725 | 0,03 | 1,47% | 1,70 | 1,725 | 1,675 | 2.734.976 |
22 Abr 2024 | 1,70 | -0,03 | -1,45% | 1,725 | 1,725 | 1,675 | 4.259.548 |
19 Abr 2024 | 1,725 | 0,08 | 4,55% | 1,65 | 1,725 | 1,65 | 16.510.634 |
18 Abr 2024 | 1,65 | -0,03 | -1,49% | 1,675 | 1,675 | 1,65 | 2.206.589 |
17 Abr 2024 | 1,675 | 0,00 | 0,00% | 1,675 | 1,675 | 1,625 | 8.928.725 |
16 Abr 2024 | 1,675 | -0,05 | -2,90% | 1,725 | 1,725 | 1,675 | 7.806.277 |
15 Abr 2024 | 1,725 | -0,05 | -2,82% | 1,775 | 1,775 | 1,725 | 5.888.903 |
12 Abr 2024 | 1,775 | 0,00 | 0,00% | 1,775 | 1,80 | 1,775 | 2.640.658 |
11 Abr 2024 | 1,775 | -0,03 | -1,39% | 1,80 | 1,80 | 1,775 | 7.564.206 |
10 Abr 2024 | 1,80 | -0,03 | -1,37% | 1,825 | 1,825 | 1,80 | 5.098.372 |
09 Abr 2024 | 1,825 | -0,03 | -1,35% | 1,85 | 1,85 | 1,825 | 8.076.854 |
08 Abr 2024 | 1,85 | 0,05 | 2,78% | 1,80 | 1,90 | 1,80 | 37.855.747 |
05 Abr 2024 | 1,80 | 0,00 | 0,00% | 1,80 | 1,80 | 1,775 | 6.144.639 |
04 Abr 2024 | 1,80 | -0,03 | -1,37% | 1,825 | 1,825 | 1,80 | 5.509.463 |
03 Abr 2024 | 1,825 | 0,15 | 8,96% | 1,70 | 1,825 | 1,70 | 13.546.290 |
02 Abr 2024 | 1,675 | 0,00 | 0,00% | 1,675 | 1,70 | 1,675 | 12.020.569 |
28 Mar 2024 | 1,675 | -0,05 | -2,90% | 1,725 | 1,725 | 1,675 | 7.161.799 |
27 Mar 2024 | 1,725 | -0,05 | -2,82% | 1,775 | 1,775 | 1,725 | 26.680.742 |
26 Mar 2024 | 1,775 | 0,00 | 0,00% | 1,775 | 1,80 | 1,775 | 20.541.818 |
25 Mar 2024 | 1,775 | 0,00 | 0,00% | 1,775 | 1,775 | 1,775 | 38.214.071 |
22 Mar 2024 | 1,775 | 0,02 | 1,43% | 1,75 | 1,775 | 1,75 | 14.804.416 |
21 Mar 2024 | 1,75 | -0,03 | -1,41% | 1,775 | 1,775 | 1,725 | 11.152.603 |
20 Mar 2024 | 1,775 | 0,00 | 0,00% | 1,775 | 1,775 | 1,775 | 4.171.713 |
19 Mar 2024 | 1,775 | 0,00 | 0,00% | 1,775 | 1,80 | 1,725 | 19.098.099 |
18 Mar 2024 | 1,775 | -0,08 | -4,05% | 1,85 | 1,85 | 1,75 | 8.929.294 |
15 Mar 2024 | 1,85 | 0,05 | 2,78% | 1,80 | 1,90 | 1,80 | 12.961.488 |
14 Mar 2024 | 1,80 | 0,08 | 4,35% | 1,725 | 1,85 | 1,725 | 10.105.531 |
13 Mar 2024 | 1,725 | -0,05 | -2,82% | 1,775 | 1,775 | 1,725 | 11.027.181 |
12 Mar 2024 | 1,775 | -0,13 | -6,58% | 1,80 | 1,825 | 1,775 | 46.631.340 |
11 Mar 2024 | 1,90 | 0,00 | 0,00% | 1,925 | 1,975 | 1,875 | 11.828.631 |
08 Mar 2024 | 1,90 | 0,06 | 3,26% | 1,85 | 1,925 | 1,85 | 31.734.180 |
07 Mar 2024 | 1,84 | -0,14 | -6,84% | 1,975 | 1,975 | 1,825 | 33.620.797 |
06 Mar 2024 | 1,975 | -0,08 | -3,66% | 2,05 | 2,05 | 1,925 | 6.343.615 |
05 Mar 2024 | 2,05 | -0,03 | -1,20% | 2,075 | 2,15 | 2,025 | 8.856.060 |
04 Mar 2024 | 2,075 | -0,03 | -1,19% | 2,10 | 2,20 | 2,075 | 3.762.767 |
01 Mar 2024 | 2,10 | -0,13 | -5,62% | 2,225 | 2,225 | 2,05 | 23.229.263 |
29 Fev 2024 | 2,225 | -0,05 | -2,20% | 2,275 | 2,30 | 2,225 | 4.076.402 |
28 Fev 2024 | 2,275 | -0,03 | -1,09% | 2,30 | 2,30 | 2,275 | 1.907.015 |
27 Fev 2024 | 2,30 | -0,03 | -1,08% | 2,325 | 2,325 | 2,275 | 3.219.848 |
26 Fev 2024 | 2,325 | 0,03 | 1,09% | 2,275 | 2,425 | 2,275 | 8.143.660 |
23 Fev 2024 | 2,30 | 0,02 | 1,10% | 2,275 | 2,30 | 2,275 | 3.064.735 |
22 Fev 2024 | 2,275 | -0,05 | -2,15% | 2,325 | 2,325 | 2,25 | 2.022.085 |
21 Fev 2024 | 2,325 | -0,05 | -2,11% | 2,375 | 2,375 | 2,325 | 2.224.631 |
20 Fev 2024 | 2,375 | 0,00 | 0,00% | 2,375 | 2,375 | 2,375 | 2.412.137 |
19 Fev 2024 | 2,375 | 0,02 | 1,06% | 2,35 | 2,50 | 2,35 | 7.105.071 |
16 Fev 2024 | 2,35 | 0,05 | 2,17% | 2,30 | 2,375 | 2,275 | 9.474.643 |
15 Fev 2024 | 2,30 | -0,03 | -1,08% | 2,325 | 2,325 | 2,275 | 2.587.645 |
14 Fev 2024 | 2,325 | 0,00 | 0,00% | 2,325 | 2,325 | 2,325 | 1.578.929 |
13 Fev 2024 | 2,325 | 0,00 | 0,00% | 2,325 | 2,375 | 2,325 | 3.262.874 |
12 Fev 2024 | 2,325 | 0,05 | 2,20% | 2,25 | 2,325 | 2,25 | 1.894.984 |