Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ARML3 - ARMAC - ON EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,37 | 3,43 | +2,69% | 3,37 | 3,52 | 3,45 | 3,43 | 3,47 | 2.485 | 427.764.600 |
| 23/10/2025 | 3,25 | 3,34 | +3,09% | 3,25 | 3,39 | 3,32 | 3,33 | 3,35 | 1.700 | 320.681.000 |
| 22/10/2025 | 3,17 | 3,24 | +1,89% | 3,15 | 3,24 | 3,19 | 3,23 | 3,24 | 1.532 | 213.032.500 |
| 21/10/2025 | 3,18 | 3,18 | -0,31% | 3,11 | 3,24 | 3,19 | 3,18 | 3,21 | 2.691 | 254.897.000 |
| 20/10/2025 | 3,10 | 3,19 | +3,57% | 3,04 | 3,28 | 3,17 | 3,18 | 3,19 | 3.178 | 337.471.600 |
| 17/10/2025 | 2,99 | 3,08 | +2,33% | 2,96 | 3,12 | 3,07 | 3,06 | 3,08 | 4.404 | 391.171.800 |
| 16/10/2025 | 2,98 | 3,01 | +1,35% | 2,89 | 3,06 | 2,99 | 3,01 | 3,02 | 3.534 | 408.360.600 |
| 15/10/2025 | 3,01 | 2,97 | -1,98% | 2,96 | 3,05 | 2,99 | 2,97 | 2,98 | 3.110 | 899.150.700 |
| 14/10/2025 | 3,07 | 3,03 | -1,62% | 3,01 | 3,13 | 3,07 | 3,03 | 3,07 | 2.126 | 237.731.500 |
| 13/10/2025 | 3,09 | 3,08 | +0,98% | 3,04 | 3,12 | 3,07 | 3,05 | 3,08 | 1.710 | 240.379.100 |
| 10/10/2025 | 3,18 | 3,05 | -3,17% | 3,00 | 3,18 | 3,05 | 3,05 | 3,06 | 2.567 | 267.328.200 |
| 9/10/2025 | 3,23 | 3,15 | -1,87% | 3,10 | 3,24 | 3,14 | 3,15 | 3,16 | 1.519 | 213.689.000 |
| 8/10/2025 | 3,23 | 3,21 | -0,62% | 3,14 | 3,25 | 3,19 | 3,20 | 3,21 | 1.647 | 233.605.200 |
| 7/10/2025 | 3,43 | 3,23 | -4,72% | 3,19 | 3,43 | 3,26 | 3,22 | 3,24 | 2.543 | 369.011.800 |
| 6/10/2025 | 3,52 | 3,39 | -2,59% | 3,37 | 3,54 | 3,41 | 3,38 | 3,39 | 1.434 | 216.549.800 |
| 3/10/2025 | 3,48 | 3,48 | +1,46% | 3,38 | 3,51 | 3,45 | 3,47 | 3,48 | 1.318 | 179.663.600 |
| 2/10/2025 | 3,66 | 3,43 | -6,28% | 3,37 | 3,67 | 3,46 | 3,43 | 3,44 | 3.518 | 614.014.900 |
| 1/10/2025 | 3,70 | 3,66 | -1,35% | 3,65 | 3,72 | 3,67 | 3,66 | 3,69 | 2.113 | 259.313.000 |
| 30/9/2025 | 3,78 | 3,71 | -1,85% | 3,66 | 3,88 | 3,73 | 3,68 | 3,72 | 2.578 | 313.352.600 |
| 29/9/2025 | 3,83 | 3,78 | -1,05% | 3,73 | 3,87 | 3,78 | 3,75 | 3,78 | 1.493 | 377.996.500 |
| 26/9/2025 | 3,71 | 3,82 | +3,24% | 3,61 | 3,83 | 3,73 | 3,82 | 3,83 | 3.104 | 493.369.900 |
| 25/9/2025 | 3,85 | 3,70 | -5,13% | 3,65 | 3,91 | 3,72 | 3,70 | 3,71 | 4.034 | 663.082.100 |
| 24/9/2025 | 3,95 | 3,90 | -1,02% | 3,84 | 3,98 | 3,90 | 3,87 | 3,90 | 1.886 | 315.238.600 |
| 23/9/2025 | 3,72 | 3,94 | +5,35% | 3,72 | 4,09 | 3,95 | 3,93 | 3,94 | 3.256 | 802.881.400 |
| 22/9/2025 | 3,75 | 3,74 | 0,00% | 3,63 | 3,76 | 3,72 | 3,72 | 3,74 | 2.603 | 1.273.535.000 |
| 19/9/2025 | 3,89 | 3,74 | -3,61% | 3,72 | 3,90 | 3,75 | 3,74 | 3,75 | 5.104 | 3.443.044.400 |
| 18/9/2025 | 3,96 | 3,88 | -2,02% | 3,85 | 4,02 | 3,90 | 3,88 | 3,89 | 2.542 | 375.191.400 |
| 17/9/2025 | 3,86 | 3,96 | +2,59% | 3,81 | 4,07 | 3,96 | 3,94 | 3,97 | 4.079 | 599.466.400 |
| 16/9/2025 | 3,73 | 3,86 | +3,76% | 3,73 | 3,87 | 3,78 | 3,84 | 3,86 | 3.587 | 698.129.000 |
| 15/9/2025 | 3,84 | 3,72 | -2,62% | 3,72 | 3,93 | 3,79 | 3,72 | 3,74 | 2.201 | 646.086.100 |
| 12/9/2025 | 3,86 | 3,82 | -1,55% | 3,82 | 3,95 | 3,86 | 3,82 | 3,86 | 4.138 | 567.282.700 |
| 11/9/2025 | 3,86 | 3,88 | +1,31% | 3,85 | 3,95 | 3,89 | 3,87 | 3,88 | 1.666 | 197.732.700 |
| 10/9/2025 | 3,85 | 3,83 | -1,54% | 3,83 | 3,95 | 3,87 | 3,83 | 3,84 | 2.010 | 281.007.600 |
| 9/9/2025 | 3,96 | 3,89 | -0,26% | 3,87 | 3,96 | 3,89 | 3,87 | 3,89 | 1.456 | 164.511.200 |
| 8/9/2025 | 4,04 | 3,90 | -3,23% | 3,87 | 4,08 | 3,92 | 3,89 | 3,90 | 1.822 | 277.075.600 |
| 5/9/2025 | 4,03 | 4,03 | +1,00% | 3,98 | 4,13 | 4,03 | 4,03 | 4,04 | 2.199 | 224.772.500 |
| 4/9/2025 | 3,93 | 3,99 | +1,27% | 3,93 | 4,09 | 4,01 | 3,99 | 4,08 | 1.502 | 257.833.500 |
| 3/9/2025 | 3,90 | 3,94 | +1,03% | 3,87 | 4,01 | 3,93 | 3,93 | 3,99 | 1.509 | 334.239.000 |
| 2/9/2025 | 3,97 | 3,90 | -2,50% | 3,83 | 3,97 | 3,89 | 3,89 | 3,90 | 1.996 | 369.765.300 |
| 1/9/2025 | 4,01 | 4,00 | 0,00% | 3,88 | 4,03 | 3,95 | 3,99 | 4,03 | 2.127 | 317.352.100 |
| 29/8/2025 | 4,01 | 4,00 | 0,00% | 3,95 | 4,14 | 4,03 | 3,98 | 4,00 | 2.265 | 370.564.000 |
| 28/8/2025 | 3,98 | 4,00 | +1,78% | 3,95 | 4,14 | 4,06 | 4,00 | 4,07 | 2.748 | 487.536.200 |
| 27/8/2025 | 3,90 | 3,93 | +1,29% | 3,82 | 3,96 | 3,89 | 3,92 | 3,93 | 2.044 | 310.551.400 |
| 26/8/2025 | 3,88 | 3,88 | -1,02% | 3,81 | 3,95 | 3,86 | 3,88 | 3,89 | 1.823 | 302.936.100 |
| 25/8/2025 | 3,96 | 3,92 | -3,21% | 3,86 | 4,07 | 3,94 | 3,90 | 3,92 | 2.010 | 365.253.900 |
| 22/8/2025 | 4,04 | 4,05 | +1,00% | 4,00 | 4,16 | 4,07 | 4,04 | 4,06 | 1.389 | 331.345.200 |
| 21/8/2025 | 4,01 | 4,01 | -0,50% | 3,97 | 4,07 | 4,02 | 4,00 | 4,01 | 1.035 | 187.032.800 |
| 20/8/2025 | 3,94 | 4,03 | +2,28% | 3,76 | 4,04 | 3,95 | 4,00 | 4,03 | 2.150 | 473.973.100 |
| 19/8/2025 | 4,01 | 3,94 | -0,51% | 3,72 | 4,05 | 3,92 | 3,94 | 3,98 | 3.111 | 687.528.400 |
| 18/8/2025 | 3,91 | 3,96 | +1,28% | 3,84 | 4,05 | 3,97 | 3,96 | 4,01 | 1.196 | 204.245.300 |
| 15/8/2025 | 3,90 | 3,91 | +0,26% | 3,77 | 4,04 | 3,88 | 3,87 | 3,91 | 2.745 | 410.830.100 |
| 14/8/2025 | 3,76 | 3,90 | +1,83% | 3,66 | 3,92 | 3,81 | 3,85 | 3,91 | 3.412 | 629.264.100 |
| 13/8/2025 | 3,78 | 3,83 | -0,52% | 3,74 | 3,93 | 3,84 | 3,80 | 3,84 | 3.093 | 759.896.700 |
| 12/8/2025 | 3,66 | 3,85 | +5,48% | 3,66 | 3,95 | 3,85 | 3,85 | 3,90 | 3.237 | 551.823.200 |
| 11/8/2025 | 3,66 | 3,65 | -0,54% | 3,52 | 3,67 | 3,60 | 3,64 | 3,65 | 1.364 | 195.134.100 |
| 8/8/2025 | 3,65 | 3,67 | +0,27% | 3,57 | 3,70 | 3,63 | 3,67 | 3,69 | 901 | 180.484.200 |
| 7/8/2025 | 3,62 | 3,66 | +2,81% | 3,52 | 3,70 | 3,61 | 3,62 | 3,66 | 1.584 | 301.148.200 |
| 6/8/2025 | 3,51 | 3,56 | +2,30% | 3,50 | 3,62 | 3,57 | 3,56 | 3,57 | 1.649 | 297.761.800 |
| 5/8/2025 | 3,46 | 3,48 | +0,29% | 3,44 | 3,53 | 3,48 | 3,44 | 3,48 | 1.629 | 244.790.400 |
| 4/8/2025 | 3,63 | 3,47 | -3,61% | 3,45 | 3,68 | 3,49 | 3,46 | 3,48 | 2.904 | 572.558.200 |
| 1/8/2025 | 3,60 | 3,60 | +1,69% | 3,57 | 3,76 | 3,65 | 3,60 | 3,61 | 3.282 | 610.872.500 |
| 31/7/2025 | 3,67 | 3,54 | -3,01% | 3,48 | 3,67 | 3,53 | 3,52 | 3,54 | 2.081 | 382.905.000 |
| 30/7/2025 | 3,73 | 3,65 | -1,35% | 3,53 | 3,75 | 3,65 | 3,64 | 3,65 | 2.216 | 530.564.200 |
| 29/7/2025 | 3,87 | 3,70 | -2,89% | 3,67 | 3,94 | 3,80 | 3,69 | 3,70 | 2.293 | 449.080.700 |
| 28/7/2025 | 3,89 | 3,81 | -1,55% | 3,81 | 4,04 | 3,96 | 3,81 | 3,83 | 1.915 | 531.562.100 |
| 25/7/2025 | 3,85 | 3,87 | +1,31% | 3,85 | 3,99 | 3,93 | 3,87 | 3,94 | 1.441 | 676.064.900 |
| 24/7/2025 | 3,96 | 3,82 | -2,80% | 3,82 | 3,96 | 3,90 | 3,82 | 3,88 | 1.289 | 463.595.700 |
| 23/7/2025 | 3,82 | 3,93 | +2,88% | 3,80 | 4,03 | 3,94 | 3,93 | 3,98 | 2.150 | 786.846.100 |
| 22/7/2025 | 3,81 | 3,82 | -0,78% | 3,79 | 3,91 | 3,84 | 3,82 | 3,84 | 5.085 | 723.909.300 |
| 21/7/2025 | 3,94 | 3,85 | -1,79% | 3,71 | 3,96 | 3,85 | 3,82 | 3,85 | 3.996 | 1.341.288.300 |
| 18/7/2025 | 4,04 | 3,92 | -2,97% | 3,80 | 4,04 | 3,90 | 3,89 | 3,92 | 5.457 | 1.367.921.400 |
| 17/7/2025 | 3,89 | 4,04 | +4,94% | 3,88 | 4,27 | 4,11 | 4,04 | 4,10 | 2.966 | 968.632.400 |
| 16/7/2025 | 4,00 | 3,85 | -4,94% | 3,85 | 4,05 | 3,88 | 3,85 | 3,86 | 1.862 | 429.942.700 |
| 15/7/2025 | 4,15 | 4,05 | -1,22% | 3,83 | 4,21 | 3,98 | 4,05 | 4,07 | 2.926 | 733.493.400 |
| 14/7/2025 | 4,03 | 4,10 | +1,74% | 3,80 | 4,15 | 4,04 | 4,10 | 4,12 | 2.217 | 599.629.600 |
| 11/7/2025 | 3,87 | 4,03 | +4,95% | 3,80 | 4,06 | 3,93 | 4,03 | 4,04 | 3.839 | 1.043.771.000 |
| 10/7/2025 | 3,65 | 3,84 | +2,40% | 3,54 | 3,86 | 3,75 | 3,84 | 3,85 | 4.376 | 970.821.200 |
| 9/7/2025 | 3,80 | 3,75 | -0,79% | 3,70 | 3,91 | 3,75 | 3,74 | 3,77 | 2.429 | 609.693.300 |
| 8/7/2025 | 3,87 | 3,78 | -0,53% | 3,72 | 4,03 | 3,87 | 3,78 | 3,82 | 5.480 | 1.486.813.100 |
| 7/7/2025 | 3,78 | 3,80 | +1,06% | 3,65 | 3,90 | 3,78 | 3,80 | 3,81 | 5.658 | 1.229.711.500 |
| 4/7/2025 | 3,66 | 3,76 | +2,17% | 3,57 | 3,80 | 3,68 | 3,75 | 3,76 | 4.383 | 1.082.163.900 |
| 3/7/2025 | 3,02 | 3,68 | +24,75% | 3,01 | 3,82 | 3,55 | 3,68 | 3,69 | 7.441 | 2.910.264.200 |
| 2/7/2025 | 3,43 | 2,95 | -12,72% | 2,95 | 3,43 | 3,09 | 2,95 | 2,97 | 5.817 | 1.582.539.900 |
| 1/7/2025 | 3,39 | 3,38 | -0,59% | 3,35 | 3,48 | 3,41 | 3,38 | 3,41 | 1.817 | 492.604.300 |
| 30/6/2025 | 3,69 | 3,40 | -6,59% | 3,31 | 3,69 | 3,40 | 3,40 | 3,42 | 3.887 | 3.538.768.300 |
| 27/6/2025 | 3,81 | 3,64 | -3,45% | 3,60 | 3,82 | 3,66 | 3,63 | 3,64 | 2.095 | 470.014.400 |
| 26/6/2025 | 3,82 | 3,77 | -1,31% | 3,75 | 3,85 | 3,79 | 3,75 | 3,78 | 1.404 | 313.412.000 |
| 25/6/2025 | 3,87 | 3,82 | +0,53% | 3,77 | 3,87 | 3,81 | 3,81 | 3,82 | 734 | 256.057.600 |
| 24/6/2025 | 3,92 | 3,80 | -1,55% | 3,76 | 3,95 | 3,86 | 3,80 | 3,81 | 1.747 | 457.540.800 |
| 23/6/2025 | 4,03 | 3,86 | -3,50% | 3,85 | 4,04 | 3,91 | 3,85 | 3,88 | 1.527 | 368.652.900 |
| 20/6/2025 | 4,34 | 4,00 | -6,54% | 4,00 | 4,34 | 4,08 | 4,00 | 4,02 | 2.197 | 2.120.833.400 |
| 18/6/2025 | 4,18 | 4,28 | +2,39% | 4,15 | 4,44 | 4,33 | 4,28 | 4,32 | 1.616 | 483.631.200 |
| 17/6/2025 | 4,61 | 4,18 | -9,13% | 4,15 | 4,61 | 4,20 | 4,18 | 4,19 | 2.711 | 2.169.323.100 |
| 16/6/2025 | 5,05 | 4,60 | -8,00% | 4,53 | 5,05 | 4,66 | 4,60 | 4,61 | 3.290 | 1.584.670.500 |
| 13/6/2025 | 5,05 | 5,00 | -1,77% | 4,93 | 5,05 | 4,98 | 4,97 | 5,00 | 597 | 112.287.400 |
| 12/6/2025 | 5,23 | 5,09 | -2,68% | 5,03 | 5,23 | 5,08 | 5,09 | 5,10 | 702 | 163.159.900 |
| 11/6/2025 | 5,12 | 5,23 | +2,15% | 4,99 | 5,30 | 5,16 | 5,17 | 5,23 | 719 | 166.895.400 |
| 10/6/2025 | 5,23 | 5,12 | -1,54% | 5,12 | 5,35 | 5,23 | 5,12 | 5,16 | 1.435 | 256.594.800 |
| 9/6/2025 | 5,07 | 5,20 | +3,17% | 4,78 | 5,20 | 5,04 | 5,10 | 5,20 | 1.195 | 358.356.300 |
| 6/6/2025 | 5,10 | 5,04 | -0,98% | 4,88 | 5,11 | 4,97 | 4,94 | 5,04 | 1.273 | 241.133.800 |
| 5/6/2025 | 4,99 | 5,09 | -0,39% | 4,86 | 5,25 | 5,09 | 5,03 | 5,09 | 1.575 | 333.251.200 |
| 4/6/2025 | 5,15 | 5,11 | 0,00% | 5,03 | 5,25 | 5,11 | 5,09 | 5,12 | 1.095 | 342.866.300 |
| 3/6/2025 | 4,99 | 5,11 | +3,02% | 4,94 | 5,28 | 5,11 | 5,11 | 5,13 | 2.024 | 310.124.900 |
| 2/6/2025 | 4,96 | 4,96 | +1,22% | 4,92 | 5,14 | 4,99 | 4,96 | 5,01 | 2.464 | 443.308.000 |
| 30/5/2025 | 5,02 | 4,90 | -2,00% | 4,74 | 5,10 | 4,88 | 4,89 | 4,90 | 1.385 | 336.566.600 |
| 29/5/2025 | 4,70 | 5,00 | +6,38% | 4,59 | 5,01 | 4,84 | 4,95 | 5,00 | 1.565 | 264.899.300 |
| 28/5/2025 | 4,51 | 4,70 | +4,44% | 4,44 | 4,70 | 4,62 | 4,64 | 4,70 | 1.006 | 176.170.800 |
| 27/5/2025 | 4,44 | 4,50 | +3,93% | 4,38 | 4,70 | 4,53 | 4,48 | 4,50 | 1.259 | 443.705.300 |
| 26/5/2025 | 4,35 | 4,33 | 0,00% | 4,31 | 4,44 | 4,36 | 4,33 | 4,35 | 469 | 84.271.700 |
| 23/5/2025 | 4,33 | 4,33 | +1,88% | 4,10 | 4,38 | 4,29 | 4,32 | 4,33 | 950 | 236.351.700 |
| 22/5/2025 | 4,45 | 4,25 | -4,06% | 4,24 | 4,48 | 4,33 | 4,24 | 4,25 | 1.359 | 256.370.200 |
| 21/5/2025 | 4,69 | 4,43 | -4,94% | 4,42 | 4,69 | 4,48 | 4,43 | 4,46 | 1.200 | 292.516.000 |
| 20/5/2025 | 4,72 | 4,66 | -0,85% | 4,58 | 4,72 | 4,64 | 4,66 | 4,67 | 473 | 100.647.600 |
| 19/5/2025 | 4,55 | 4,70 | +1,95% | 4,54 | 4,73 | 4,66 | 4,68 | 4,70 | 871 | 233.179.100 |
| 16/5/2025 | 4,70 | 4,61 | +0,44% | 4,53 | 4,73 | 4,62 | 4,61 | 4,62 | 2.890 | 349.580.600 |
| 15/5/2025 | 4,35 | 4,59 | +6,25% | 4,32 | 4,59 | 4,48 | 4,59 | 4,60 | 1.067 | 229.195.600 |
| 14/5/2025 | 4,63 | 4,32 | -4,64% | 4,10 | 4,63 | 4,29 | 4,29 | 4,32 | 2.761 | 885.675.000 |
| 13/5/2025 | 4,51 | 4,53 | +1,12% | 4,49 | 4,69 | 4,53 | 4,51 | 4,54 | 1.896 | 527.101.300 |
| 12/5/2025 | 4,45 | 4,48 | +0,90% | 4,31 | 4,57 | 4,43 | 4,45 | 4,48 | 3.789 | 581.069.000 |
| 9/5/2025 | 4,56 | 4,44 | -1,99% | 4,35 | 4,62 | 4,45 | 4,42 | 4,44 | 2.462 | 534.834.100 |
| 8/5/2025 | 4,52 | 4,53 | +5,35% | 4,44 | 4,80 | 4,66 | 4,53 | 4,66 | 4.324 | 548.528.800 |
| 7/5/2025 | 4,55 | 4,30 | -4,66% | 4,30 | 4,56 | 4,37 | 4,30 | 4,36 | 1.906 | 288.171.400 |
| 6/5/2025 | 4,54 | 4,51 | -0,66% | 4,44 | 4,68 | 4,52 | 4,49 | 4,51 | 3.039 | 315.067.400 |
| 5/5/2025 | 4,74 | 4,54 | -3,40% | 4,48 | 4,79 | 4,55 | 4,48 | 4,54 | 1.888 | 332.143.900 |
| 2/5/2025 | 4,43 | 4,70 | +1,51% | 4,40 | 4,78 | 4,65 | 4,70 | 4,76 | 2.130 | 459.750.500 |
| 29/4/2025 | 4,50 | 4,63 | +2,89% | 4,48 | 4,63 | 4,55 | 4,59 | 4,63 | 3.597 | 462.338.300 |
| 28/4/2025 | 4,69 | 4,50 | -3,43% | 4,42 | 4,70 | 4,55 | 4,46 | 4,50 | 2.544 | 430.326.600 |