Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ARM3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 127,125 | 6,79 | 5,64% | 134,32 | 146,535 | 107,97 | 921 |
| 27 Jun 2024 | 120,34 | -5,83 | -4,62% | 122,73 | 136,175 | 107,735 | 6.973 |
| 26 Jun 2024 | 126,17 | 17,56 | 16,16% | 123,40 | 129,77 | 110,46 | 7.082 |
| 25 Jun 2024 | 108,615 | 3,76 | 3,59% | 94,71 | 110,515 | 90,245 | 1.748 |
| 24 Jun 2024 | 104,855 | -10,24 | -8,89% | 122,03 | 124,435 | 98,015 | 6.663 |
| 21 Jun 2024 | 115,09 | -27,03 | -19,02% | 124,47 | 126,635 | 98,725 | 10.986 |
| 20 Jun 2024 | 142,115 | -34,69 | -19,62% | 168,86 | 172,025 | 129,34 | 2.651 |
| 19 Jun 2024 | 176,80 | 35,02 | 24,70% | 153,73 | 183,275 | 146,23 | 1.723 |
| 18 Jun 2024 | 141,785 | 23,29 | 19,65% | 125,39 | 146,875 | 120,04 | 3.857 |
| 17 Jun 2024 | 118,495 | -1,50 | -1,25% | 121,40 | 129,08 | 108,61 | 5.205 |
| 14 Jun 2024 | 119,99 | 6,41 | 5,64% | 128,50 | 140,515 | 115,105 | 3.212 |
| 13 Jun 2024 | 113,58 | 11,58 | 11,35% | 117,86 | 131,98 | 102,985 | 6.065 |
| 12 Jun 2024 | 102,005 | 6,35 | 6,63% | 92,45 | 105,645 | 89,505 | 3.421 |
| 11 Jun 2024 | 95,66 | 10,17 | 11,89% | 83,09 | 95,755 | 82,03 | 1.503 |
| 10 Jun 2024 | 85,495 | 7,21 | 9,21% | 78,36 | 87,80 | 71,03 | 661 |
| 07 Jun 2024 | 78,285 | 1,78 | 2,33% | 79,30 | 86,425 | 71,04 | 376 |
| 06 Jun 2024 | 76,505 | 2,05 | 2,76% | 75,97 | 83,95 | 68,885 | 2.585 |
| 05 Jun 2024 | 74,45 | 14,15 | 23,47% | 62,55 | 75,38 | 60,925 | 2.438 |
| 04 Jun 2024 | 60,30 | -3,32 | -5,21% | 62,60 | 69,92 | 57,04 | 1.454 |
| 03 Jun 2024 | 63,615 | 12,69 | 24,91% | 58,56 | 67,94 | 57,645 | 2.842 |
| 31 Mai 2024 | 50,93 | -5,23 | -9,31% | 54,17 | 60,955 | 48,75 | 930 |
| 30 Mai 2024 | 56,16 | -0,08 | -0,13% | 54,54 | 62,66 | 51,735 | 4.227 |
| 29 Mai 2024 | 56,235 | -4,35 | -7,18% | 61,78 | 67,72 | 53,02 | 868 |
| 28 Mai 2024 | 60,585 | 11,62 | 23,73% | 49,00 | 61,62 | 49,00 | 2.205 |
| 24 Mai 2024 | 48,965 | 1,87 | 3,97% | 46,34 | 49,275 | 45,245 | 11.392 |
| 23 Mai 2024 | 47,095 | -1,53 | -3,15% | 51,78 | 52,51 | 38,665 | 813 |
| 22 Mai 2024 | 48,625 | 1,05 | 2,20% | 49,12 | 53,025 | 47,38 | 1.750 |
| 21 Mai 2024 | 47,58 | 3,82 | 8,72% | 44,36 | 48,585 | 42,59 | 1.004 |
| 20 Mai 2024 | 43,765 | -2,61 | -5,63% | 45,45 | 49,78 | 37,58 | 549 |
| 17 Mai 2024 | 46,375 | -3,65 | -7,29% | 49,78 | 51,305 | 44,37 | 554 |
| 16 Mai 2024 | 50,02 | 1,54 | 3,17% | 49,93 | 52,79 | 49,055 | 80 |
| 15 Mai 2024 | 48,485 | -4,44 | -8,38% | 52,11 | 55,685 | 46,94 | 588 |
| 14 Mai 2024 | 52,92 | 2,37 | 4,68% | 52,57 | 60,15 | 44,915 | 641 |
| 13 Mai 2024 | 50,555 | 7,24 | 16,70% | 45,29 | 51,75 | 44,08 | 2.898 |
| 10 Mai 2024 | 43,32 | 5,21 | 13,67% | 39,03 | 44,95 | 37,85 | 2.407 |
| 09 Mai 2024 | 38,11 | -4,98 | -11,56% | 30,50 | 41,64 | 29,035 | 9.779 |
| 08 Mai 2024 | 43,09 | 0,09 | 0,21% | 43,02 | 45,32 | 39,915 | 841 |
| 07 Mai 2024 | 43,00 | 5,62 | 15,03% | 44,03 | 45,415 | 40,89 | 1.075 |
| 03 Mai 2024 | 37,38 | 4,63 | 14,14% | 34,24 | 42,28 | 29,115 | 626 |
| 02 Mai 2024 | 32,75 | 0,91 | 2,84% | 32,19 | 38,00 | 26,195 | 481 |
| 01 Mai 2024 | 31,845 | -5,82 | -15,45% | 34,75 | 35,79 | 30,155 | 1.945 |
| 30 Abr 2024 | 37,665 | 0,70 | 1,89% | 37,49 | 43,91 | 36,585 | 41 |
| 29 Abr 2024 | 36,965 | 1,00 | 2,77% | 38,06 | 43,11 | 31,65 | 2.518 |
| 26 Abr 2024 | 35,97 | 2,67 | 8,00% | 36,42 | 37,545 | 30,255 | 479 |
| 25 Abr 2024 | 33,305 | -0,62 | -1,81% | 31,79 | 35,13 | 26,825 | 94 |
| 24 Abr 2024 | 33,92 | 1,85 | 5,75% | 35,35 | 42,375 | 32,49 | 512 |
| 23 Abr 2024 | 32,075 | 4,23 | 15,19% | 29,37 | 33,76 | 29,27 | 1.449 |
| 22 Abr 2024 | 27,845 | -7,38 | -20,95% | 24,98 | 29,305 | 23,8175 | 992 |
| 19 Abr 2024 | 35,225 | -14,77 | -29,54% | 45,80 | 50,28 | 34,865 | 2.742 |
| 18 Abr 2024 | 49,99 | -12,76 | -20,33% | 55,69 | 65,83 | 44,86 | 2.147 |
| 17 Abr 2024 | 62,745 | -20,30 | -24,44% | 81,84 | 87,415 | 54,155 | 627 |
| 16 Abr 2024 | 83,04 | -3,90 | -4,48% | 81,58 | 92,17 | 77,105 | 387 |
| 15 Abr 2024 | 86,935 | -9,38 | -9,73% | 92,57 | 105,855 | 84,585 | 998 |
| 12 Abr 2024 | 96,31 | 2,47 | 2,63% | 102,07 | 103,82 | 93,305 | 2.240 |
| 11 Abr 2024 | 93,845 | -0,64 | -0,68% | 91,70 | 95,51 | 75,53 | 99 |
| 10 Abr 2024 | 94,485 | 2,89 | 3,16% | 92,35 | 95,19 | 73,925 | 485 |
| 09 Abr 2024 | 91,595 | -1,55 | -1,66% | 97,70 | 112,93 | 87,56 | 1.739 |
| 08 Abr 2024 | 93,145 | 6,33 | 7,29% | 87,44 | 94,255 | 85,96 | 100 |
| 05 Abr 2024 | 86,815 | -4,53 | -4,96% | 84,85 | 99,33 | 69,79 | 1.667 |
| 04 Abr 2024 | 91,345 | 0,51 | 0,56% | 93,11 | 107,895 | 89,855 | 341 |
| 03 Abr 2024 | 90,835 | 1,28 | 1,43% | 88,95 | 101,51 | 73,56 | 360 |
| 02 Abr 2024 | 89,555 | -4,24 | -4,52% | 96,41 | 96,70 | 81,415 | 274 |
