Cotações Históricas ARKC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 163,55 | 6,80 | 4,34% | 161,51 | 192,295 | 142,67 | 26.520 |
02 Mai 2024 | 156,75 | 3,29 | 2,14% | 159,20 | 183,015 | 135,425 | 2.768 |
01 Mai 2024 | 153,46 | -1,21 | -0,78% | 153,80 | 180,19 | 133,875 | 10.430 |
30 Abr 2024 | 154,665 | -2,23 | -1,42% | 154,665 | 154,665 | 154,665 | 0 |
29 Abr 2024 | 156,895 | 4,60 | 3,02% | 156,895 | 156,895 | 156,895 | 0 |
26 Abr 2024 | 152,30 | 2,58 | 1,72% | 150,70 | 175,82 | 147,025 | 3.690 |
25 Abr 2024 | 149,72 | -7,53 | -4,79% | 150,66 | 174,055 | 147,755 | 2.337 |
24 Abr 2024 | 157,245 | -4,29 | -2,65% | 157,245 | 157,245 | 157,245 | 0 |
23 Abr 2024 | 161,53 | 7,35 | 4,76% | 157,30 | 186,425 | 155,625 | 1.856 |
22 Abr 2024 | 154,185 | -0,89 | -0,57% | 154,185 | 154,185 | 154,185 | 0 |
19 Abr 2024 | 155,07 | -1,62 | -1,03% | 155,07 | 155,07 | 155,07 | 0 |
18 Abr 2024 | 156,685 | -0,12 | -0,07% | 157,59 | 180,75 | 156,375 | 3.000 |
17 Abr 2024 | 156,80 | -4,27 | -2,65% | 160,58 | 185,21 | 155,70 | 6.219 |
16 Abr 2024 | 161,07 | -6,02 | -3,60% | 161,07 | 161,07 | 161,07 | 0 |
15 Abr 2024 | 167,09 | -5,89 | -3,41% | 167,70 | 192,465 | 165,27 | 2.200 |
12 Abr 2024 | 172,98 | -0,61 | -0,35% | 176,47 | 201,285 | 171,72 | 700 |
11 Abr 2024 | 173,59 | -1,87 | -1,07% | 173,59 | 173,59 | 173,59 | 0 |
10 Abr 2024 | 175,46 | -4,04 | -2,25% | 176,36 | 201,445 | 152,88 | 436 |
09 Abr 2024 | 179,495 | 4,11 | 2,34% | 179,495 | 179,495 | 179,495 | 0 |
08 Abr 2024 | 175,385 | 1,98 | 1,14% | 175,60 | 200,67 | 152,005 | 2.100 |
05 Abr 2024 | 173,405 | -4,89 | -2,74% | 173,405 | 173,405 | 173,405 | 0 |
04 Abr 2024 | 178,29 | 1,69 | 0,95% | 179,25 | 204,15 | 176,91 | 2.000 |
03 Abr 2024 | 176,605 | -2,22 | -1,24% | 178,17 | 203,03 | 173,175 | 30.667 |
02 Abr 2024 | 178,82 | -10,18 | -5,39% | 185,81 | 210,86 | 174,735 | 4.000 |
28 Mar 2024 | 189,00 | 4,36 | 2,36% | 189,00 | 189,00 | 189,00 | 0 |
27 Mar 2024 | 184,64 | 1,60 | 0,87% | 184,64 | 184,64 | 184,64 | 0 |
26 Mar 2024 | 183,04 | 0,00 | 0,00% | 183,04 | 183,04 | 183,04 | 0 |
25 Mar 2024 | 183,04 | -0,48 | -0,26% | 183,72 | 210,875 | 180,37 | 660 |
22 Mar 2024 | 183,515 | -4,27 | -2,27% | 183,515 | 183,515 | 183,515 | 0 |
21 Mar 2024 | 187,78 | 5,13 | 2,81% | 187,78 | 187,78 | 187,78 | 0 |
20 Mar 2024 | 182,65 | -1,09 | -0,59% | 182,65 | 182,65 | 182,65 | 0 |
19 Mar 2024 | 183,74 | -0,40 | -0,21% | 183,74 | 183,74 | 183,74 | 0 |
18 Mar 2024 | 184,135 | 0,02 | 0,01% | 181,63 | 210,51 | 178,83 | 9 |
15 Mar 2024 | 184,11 | 0,53 | 0,29% | 184,11 | 184,11 | 184,11 | 0 |
14 Mar 2024 | 183,58 | -7,51 | -3,93% | 183,58 | 183,58 | 183,58 | 0 |
13 Mar 2024 | 191,09 | 1,11 | 0,58% | 192,02 | 216,695 | 188,965 | 1.117 |
12 Mar 2024 | 189,98 | -4,37 | -2,25% | 192,43 | 217,745 | 187,365 | 1.957 |
11 Mar 2024 | 194,345 | -1,42 | -0,72% | 195,20 | 220,325 | 192,82 | 6 |
08 Mar 2024 | 195,76 | 0,21 | 0,11% | 195,88 | 228,97 | 193,445 | 310 |
07 Mar 2024 | 195,55 | 0,61 | 0,31% | 195,68 | 224,215 | 192,47 | 1.668 |
06 Mar 2024 | 194,94 | -0,64 | -0,33% | 193,02 | 223,035 | 169,505 | 4.552 |
05 Mar 2024 | 195,58 | -4,63 | -2,31% | 195,58 | 195,58 | 195,58 | 0 |
04 Mar 2024 | 200,205 | -9,07 | -4,33% | 200,23 | 225,23 | 199,395 | 10.000 |
01 Mar 2024 | 209,275 | 3,89 | 1,89% | 206,57 | 234,45 | 179,18 | 7.295 |
29 Fev 2024 | 205,39 | -7,14 | -3,36% | 211,40 | 237,87 | 190,195 | 1.450 |
28 Fev 2024 | 212,525 | 1,35 | 0,64% | 213,20 | 237,86 | 206,72 | 47 |
27 Fev 2024 | 211,175 | 8,98 | 4,44% | 211,175 | 211,175 | 211,175 | 0 |
26 Fev 2024 | 202,20 | 6,36 | 3,25% | 202,20 | 202,20 | 202,20 | 0 |
23 Fev 2024 | 195,835 | -2,82 | -1,42% | 195,835 | 195,835 | 195,835 | 0 |
22 Fev 2024 | 198,655 | 4,41 | 2,27% | 198,655 | 198,655 | 198,655 | 0 |
21 Fev 2024 | 194,25 | -4,83 | -2,43% | 197,60 | 202,905 | 190,88 | 57 |
20 Fev 2024 | 199,08 | -5,79 | -2,83% | 199,08 | 199,08 | 199,08 | 0 |
19 Fev 2024 | 204,87 | -1,90 | -0,92% | 204,87 | 204,87 | 204,87 | 0 |
16 Fev 2024 | 206,765 | 0,93 | 0,45% | 206,765 | 206,765 | 206,765 | 0 |
15 Fev 2024 | 205,835 | 5,99 | 3,00% | 205,835 | 205,835 | 205,835 | 0 |
14 Fev 2024 | 199,845 | 3,91 | 2,00% | 193,36 | 203,55 | 190,765 | 56 |
13 Fev 2024 | 195,935 | -9,15 | -4,46% | 195,935 | 195,935 | 195,935 | 0 |
12 Fev 2024 | 205,08 | 9,02 | 4,60% | 205,08 | 205,08 | 205,08 | 0 |
09 Fev 2024 | 196,065 | 3,90 | 2,03% | 197,62 | 200,945 | 192,825 | 3.626 |
08 Fev 2024 | 192,17 | 2,60 | 1,37% | 192,17 | 192,17 | 192,17 | 0 |
07 Fev 2024 | 189,575 | -1,03 | -0,54% | 189,575 | 189,575 | 189,575 | 0 |
06 Fev 2024 | 190,605 | 5,10 | 2,75% | 190,605 | 190,605 | 190,605 | 0 |