Cotações Históricas ARKA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 180,94 | 0,71 | 0,39% | 182,20 | 182,20 | 180,935 | 2.644 |
17 Abr 2024 | 180,23 | -2,35 | -1,29% | 181,16 | 204,10 | 177,05 | 35.805 |
16 Abr 2024 | 182,58 | -7,76 | -4,08% | 181,66 | 182,715 | 179,85 | 8.017 |
15 Abr 2024 | 190,34 | -6,85 | -3,47% | 190,34 | 190,34 | 190,34 | 0 |
12 Abr 2024 | 197,19 | 1,54 | 0,78% | 197,19 | 197,19 | 197,19 | 0 |
11 Abr 2024 | 195,655 | -0,95 | -0,48% | 195,655 | 195,655 | 195,655 | 0 |
10 Abr 2024 | 196,60 | -1,00 | -0,51% | 196,60 | 196,60 | 196,60 | 0 |
09 Abr 2024 | 197,60 | -0,03 | -0,02% | 198,24 | 198,24 | 197,49 | 3.800 |
08 Abr 2024 | 197,63 | 4,38 | 2,26% | 197,63 | 197,63 | 197,63 | 0 |
05 Abr 2024 | 193,255 | -5,68 | -2,85% | 193,255 | 193,255 | 193,255 | 0 |
04 Abr 2024 | 198,93 | 1,60 | 0,81% | 198,08 | 220,55 | 177,44 | 3.030 |
03 Abr 2024 | 197,335 | -0,02 | -0,01% | 194,52 | 198,46 | 194,52 | 782 |
02 Abr 2024 | 197,35 | -10,14 | -4,89% | 204,92 | 217,635 | 174,98 | 18.699 |
28 Mar 2024 | 207,49 | 1,56 | 0,76% | 205,12 | 227,985 | 181,17 | 4.651 |
27 Mar 2024 | 205,93 | -2,19 | -1,05% | 209,45 | 230,00 | 187,81 | 42 |
26 Mar 2024 | 208,115 | 2,41 | 1,17% | 208,115 | 208,115 | 208,115 | 1.932 |
25 Mar 2024 | 205,71 | 1,81 | 0,89% | 207,87 | 224,805 | 181,975 | 11.005 |
22 Mar 2024 | 203,905 | -5,08 | -2,43% | 203,905 | 203,905 | 203,905 | 0 |
21 Mar 2024 | 208,985 | 10,38 | 5,22% | 196,32 | 228,99 | 184,59 | 2.925 |
20 Mar 2024 | 198,61 | 1,01 | 0,51% | 198,61 | 198,61 | 198,61 | 0 |
19 Mar 2024 | 197,605 | -2,11 | -1,05% | 197,605 | 197,605 | 197,605 | 0 |
18 Mar 2024 | 199,71 | 1,51 | 0,76% | 199,71 | 199,71 | 199,71 | 0 |
15 Mar 2024 | 198,20 | 0,03 | 0,02% | 198,20 | 198,20 | 198,20 | 0 |
14 Mar 2024 | 198,165 | -8,74 | -4,22% | 198,165 | 198,165 | 198,165 | 0 |
13 Mar 2024 | 206,905 | 2,91 | 1,43% | 209,09 | 229,105 | 185,255 | 147 |
12 Mar 2024 | 203,99 | -4,19 | -2,01% | 202,96 | 233,08 | 179,995 | 5.229 |
11 Mar 2024 | 208,175 | 3,28 | 1,60% | 207,52 | 208,32 | 207,52 | 2.850 |
08 Mar 2024 | 204,90 | 1,75 | 0,86% | 203,00 | 228,44 | 183,555 | 5.606 |
07 Mar 2024 | 203,155 | 0,84 | 0,42% | 203,155 | 203,155 | 203,155 | 1.850 |
06 Mar 2024 | 202,315 | 1,59 | 0,79% | 204,53 | 224,705 | 191,935 | 1.180 |
05 Mar 2024 | 200,725 | -5,72 | -2,77% | 201,20 | 201,375 | 199,605 | 9.234 |
04 Mar 2024 | 206,44 | -4,87 | -2,30% | 210,06 | 233,775 | 200,295 | 1.220 |
01 Mar 2024 | 211,31 | 1,82 | 0,87% | 214,73 | 236,485 | 195,81 | 10.707 |
29 Fev 2024 | 209,49 | -3,63 | -1,70% | 210,50 | 210,50 | 209,485 | 1.920 |
28 Fev 2024 | 213,115 | 3,56 | 1,70% | 204,95 | 235,71 | 196,625 | 2.273 |
27 Fev 2024 | 209,56 | 6,22 | 3,06% | 207,08 | 228,905 | 199,435 | 1.250 |
26 Fev 2024 | 203,335 | 4,64 | 2,34% | 193,73 | 219,20 | 192,59 | 6.564 |
23 Fev 2024 | 198,695 | 0,39 | 0,20% | 197,50 | 198,70 | 197,23 | 2.449 |
22 Fev 2024 | 198,305 | 3,22 | 1,65% | 200,00 | 203,035 | 190,325 | 5.438 |
21 Fev 2024 | 195,085 | -4,02 | -2,02% | 195,00 | 200,46 | 189,535 | 10.658 |
20 Fev 2024 | 199,105 | -5,60 | -2,74% | 199,105 | 199,105 | 199,105 | 533 |
19 Fev 2024 | 204,705 | -6,73 | -3,18% | 204,705 | 204,705 | 204,705 | 0 |
16 Fev 2024 | 211,43 | 0,24 | 0,11% | 211,31 | 218,86 | 198,455 | 8.480 |
15 Fev 2024 | 211,19 | 5,82 | 2,84% | 210,30 | 211,485 | 209,825 | 1.042 |
14 Fev 2024 | 205,365 | 4,75 | 2,37% | 205,60 | 206,765 | 203,505 | 12.500 |
13 Fev 2024 | 200,615 | -9,24 | -4,40% | 207,40 | 211,22 | 190,085 | 3.944 |
12 Fev 2024 | 209,855 | 7,69 | 3,80% | 200,19 | 210,055 | 194,06 | 5.399 |
09 Fev 2024 | 202,165 | 3,36 | 1,69% | 202,55 | 206,78 | 193,15 | 8.258 |
08 Fev 2024 | 198,80 | 6,00 | 3,11% | 193,78 | 200,10 | 190,805 | 504 |
07 Fev 2024 | 192,805 | 2,81 | 1,48% | 192,84 | 193,20 | 190,61 | 1.985 |
06 Fev 2024 | 190,00 | 3,88 | 2,08% | 188,00 | 194,14 | 184,945 | 28.455 |
05 Fev 2024 | 186,125 | -3,06 | -1,61% | 189,96 | 196,695 | 185,14 | 8 |
02 Fev 2024 | 189,18 | 4,69 | 2,54% | 181,01 | 194,515 | 181,01 | 1.135 |
01 Fev 2024 | 184,485 | -5,37 | -2,83% | 184,485 | 184,485 | 184,485 | 0 |
31 Jan 2024 | 189,85 | -4,41 | -2,27% | 191,55 | 194,76 | 185,72 | 7.100 |
30 Jan 2024 | 194,26 | 0,59 | 0,30% | 197,15 | 201,465 | 191,44 | 15.100 |
29 Jan 2024 | 193,67 | 4,23 | 2,24% | 193,67 | 193,67 | 193,67 | 0 |
26 Jan 2024 | 189,435 | 0,30 | 0,16% | 187,63 | 192,725 | 184,31 | 3.529 |
25 Jan 2024 | 189,14 | -4,15 | -2,14% | 187,51 | 191,15 | 184,96 | 2.057 |
24 Jan 2024 | 193,285 | 0,08 | 0,04% | 193,285 | 193,285 | 193,285 | 0 |
23 Jan 2024 | 193,205 | -0,63 | -0,32% | 193,30 | 193,30 | 193,045 | 4.946 |
22 Jan 2024 | 193,83 | 8,06 | 4,34% | 181,94 | 198,15 | 181,94 | 4.730 |