Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ARRI11 - FII ATRIO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,62 | 7,76 | +1,04% | 7,62 | 7,79 | 7,67 | 7,69 | 7,76 | 483 | 17.446.207 |
| 20/1/2025 | 7,70 | 7,68 | -0,90% | 7,59 | 7,85 | 7,68 | 7,64 | 7,68 | 792 | 11.285.860 |
| 17/1/2025 | 7,80 | 7,75 | -0,77% | 7,67 | 7,86 | 7,76 | 7,75 | 7,78 | 593 | 11.117.102 |
| 16/1/2025 | 7,83 | 7,81 | 0,00% | 7,79 | 7,88 | 7,82 | 7,80 | 7,81 | 419 | 11.804.522 |
| 15/1/2025 | 7,81 | 7,81 | -0,26% | 7,79 | 7,89 | 7,82 | 7,81 | 7,85 | 890 | 12.575.892 |
| 14/1/2025 | 7,79 | 7,83 | -1,39% | 7,79 | 7,98 | 7,84 | 7,83 | 7,87 | 562 | 18.917.731 |
| 13/1/2025 | 7,99 | 7,94 | -0,87% | 7,88 | 8,05 | 7,93 | 7,91 | 7,94 | 656 | 29.106.521 |
| 10/1/2025 | 7,78 | 8,01 | +2,96% | 7,70 | 8,01 | 7,84 | 8,01 | 8,02 | 458 | 22.908.548 |
| 9/1/2025 | 7,79 | 7,78 | -0,13% | 7,61 | 7,80 | 7,70 | 7,70 | 7,78 | 729 | 40.918.210 |
| 8/1/2025 | 7,69 | 7,79 | -0,64% | 7,69 | 7,88 | 7,79 | 7,78 | 7,79 | 792 | 13.675.632 |
| 7/1/2025 | 7,71 | 7,84 | -0,13% | 7,51 | 7,84 | 7,69 | 7,70 | 7,84 | 1.089 | 75.055.321 |
| 6/1/2025 | 7,84 | 7,85 | -0,25% | 7,73 | 7,95 | 7,83 | 7,79 | 7,85 | 872 | 46.240.285 |
| 3/1/2025 | 7,89 | 7,87 | -0,38% | 7,75 | 7,90 | 7,82 | 7,79 | 7,87 | 576 | 9.157.898 |
| 2/1/2025 | 8,03 | 7,90 | -3,42% | 7,90 | 8,04 | 7,94 | 7,89 | 7,90 | 836 | 12.950.254 |
| 30/12/2024 | 8,02 | 8,18 | +1,74% | 8,00 | 8,18 | 8,10 | 8,18 | 8,19 | 658 | 21.568.637 |
| 27/12/2024 | 7,91 | 8,04 | +1,39% | 7,85 | 8,04 | 7,93 | 7,90 | 8,04 | 694 | 21.796.635 |
| 26/12/2024 | 7,84 | 7,93 | +1,15% | 7,75 | 7,94 | 7,82 | 7,83 | 7,93 | 944 | 31.581.089 |
| 23/12/2024 | 7,35 | 7,84 | +4,53% | 7,35 | 7,84 | 7,53 | 7,53 | 7,84 | 1.551 | 38.603.046 |
| 20/12/2024 | 7,30 | 7,50 | +1,90% | 7,10 | 7,50 | 7,17 | 7,28 | 7,50 | 12.130 | 98.509.614 |
| 19/12/2024 | 7,40 | 7,36 | -0,54% | 7,09 | 7,43 | 7,21 | 7,16 | 7,36 | 2.095 | 37.364.527 |
| 18/12/2024 | 7,78 | 7,40 | -5,01% | 7,37 | 7,78 | 7,55 | 7,37 | 7,40 | 14.937 | 139.297.538 |
| 17/12/2024 | 7,80 | 7,79 | -0,26% | 7,51 | 7,81 | 7,65 | 7,54 | 7,79 | 15.013 | 146.804.687 |
| 16/12/2024 | 7,72 | 7,81 | +1,43% | 7,57 | 7,83 | 7,69 | 7,70 | 7,81 | 2.198 | 29.524.857 |
| 13/12/2024 | 7,82 | 7,70 | +0,13% | 7,64 | 7,82 | 7,70 | 7,68 | 7,70 | 1.734 | 17.053.077 |
| 12/12/2024 | 7,95 | 7,69 | -4,00% | 7,51 | 8,10 | 7,75 | 7,66 | 7,69 | 1.253 | 49.496.420 |
| 11/12/2024 | 7,90 | 8,01 | -0,50% | 7,83 | 8,14 | 7,96 | 7,96 | 8,01 | 2.081 | 46.420.929 |
| 10/12/2024 | 7,99 | 8,05 | -1,35% | 7,91 | 8,15 | 7,98 | 7,96 | 8,05 | 2.803 | 35.425.322 |
| 9/12/2024 | 8,29 | 8,16 | -2,16% | 7,90 | 8,38 | 8,15 | 8,15 | 8,16 | 2.795 | 54.242.343 |
| 6/12/2024 | 8,35 | 8,34 | -0,71% | 8,23 | 8,46 | 8,34 | 8,25 | 8,34 | 3.100 | 119.564.465 |
| 5/12/2024 | 8,39 | 8,40 | -0,71% | 8,20 | 8,46 | 8,31 | 8,24 | 8,40 | 8.980 | 44.346.237 |
| 4/12/2024 | 8,42 | 8,46 | -0,35% | 8,25 | 8,48 | 8,40 | 8,32 | 8,46 | 7.408 | 101.838.980 |
| 3/12/2024 | 8,47 | 8,49 | +0,24% | 8,33 | 8,49 | 8,41 | 8,48 | 8,49 | 2.288 | 37.313.165 |
| 2/12/2024 | 8,58 | 8,47 | -2,53% | 8,34 | 8,58 | 8,47 | 8,43 | 8,47 | 2.246 | 33.670.920 |
| 29/11/2024 | 8,65 | 8,69 | +0,46% | 8,54 | 8,69 | 8,63 | 8,66 | 8,69 | 3.085 | 28.882.694 |
| 28/11/2024 | 8,56 | 8,65 | +0,35% | 8,55 | 8,65 | 8,60 | 8,58 | 8,65 | 1.713 | 15.770.771 |
| 27/11/2024 | 8,55 | 8,62 | +0,58% | 8,51 | 8,64 | 8,59 | 8,57 | 8,62 | 2.084 | 53.885.706 |
| 26/11/2024 | 8,50 | 8,57 | +0,94% | 8,48 | 8,57 | 8,52 | 8,54 | 8,57 | 1.867 | 62.914.317 |
| 25/11/2024 | 8,45 | 8,49 | -0,47% | 8,42 | 8,52 | 8,49 | 8,46 | 8,49 | 2.109 | 64.479.392 |
| 22/11/2024 | 8,55 | 8,53 | +0,24% | 8,43 | 8,59 | 8,54 | 8,44 | 8,53 | 2.598 | 86.130.512 |
| 21/11/2024 | 8,60 | 8,51 | -1,28% | 8,50 | 8,60 | 8,56 | 8,50 | 8,51 | 3.158 | 65.417.328 |
| 19/11/2024 | 8,56 | 8,62 | +0,58% | 8,47 | 8,62 | 8,53 | 8,51 | 8,62 | 1.737 | 24.096.634 |
| 18/11/2024 | 8,62 | 8,57 | -0,92% | 8,39 | 8,62 | 8,48 | 8,53 | 8,57 | 2.716 | 79.319.515 |
| 14/11/2024 | 8,48 | 8,65 | +2,00% | 8,43 | 8,65 | 8,51 | 8,49 | 8,65 | 1.768 | 30.454.702 |
| 13/11/2024 | 8,54 | 8,48 | -0,93% | 8,40 | 8,56 | 8,42 | 8,44 | 8,48 | 1.689 | 106.618.628 |
| 12/11/2024 | 8,61 | 8,56 | -0,47% | 8,45 | 8,75 | 8,55 | 8,50 | 8,56 | 1.961 | 107.845.690 |
| 11/11/2024 | 8,54 | 8,60 | +0,47% | 8,46 | 8,60 | 8,53 | 8,49 | 8,60 | 7.506 | 107.193.525 |
| 8/11/2024 | 8,55 | 8,56 | +0,59% | 8,42 | 8,57 | 8,51 | 8,53 | 8,56 | 2.275 | 108.906.797 |
| 7/11/2024 | 8,40 | 8,51 | +1,07% | 8,33 | 8,60 | 8,47 | 8,48 | 8,51 | 3.450 | 140.692.459 |
| 6/11/2024 | 8,46 | 8,42 | -0,94% | 8,40 | 8,49 | 8,42 | 8,41 | 8,42 | 492 | 13.978.587 |
| 5/11/2024 | 8,52 | 8,50 | -0,23% | 8,41 | 8,52 | 8,46 | 8,45 | 8,50 | 3.863 | 17.501.612 |
| 4/11/2024 | 8,53 | 8,52 | -0,47% | 8,31 | 8,56 | 8,43 | 8,51 | 8,52 | 3.088 | 82.507.392 |
| 1/11/2024 | 8,29 | 8,56 | +1,18% | 8,29 | 8,56 | 8,41 | 8,40 | 8,56 | 2.267 | 48.979.509 |
| 31/10/2024 | 8,40 | 8,46 | +0,12% | 8,40 | 8,46 | 8,44 | 8,43 | 8,46 | 1.511 | 16.345.018 |
| 30/10/2024 | 8,42 | 8,45 | -0,12% | 8,35 | 8,45 | 8,42 | 8,42 | 8,45 | 2.072 | 14.082.792 |
| 29/10/2024 | 8,35 | 8,46 | +0,48% | 8,35 | 8,46 | 8,43 | 8,44 | 8,46 | 1.612 | 19.023.944 |
| 28/10/2024 | 8,46 | 8,42 | -0,59% | 8,31 | 8,46 | 8,40 | 8,34 | 8,42 | 1.657 | 16.256.608 |
| 25/10/2024 | 8,35 | 8,47 | +0,95% | 8,35 | 8,47 | 8,41 | 8,46 | 8,47 | 1.409 | 15.095.862 |
| 24/10/2024 | 8,46 | 8,39 | -0,71% | 8,30 | 8,47 | 8,36 | 8,36 | 8,39 | 1.549 | 45.438.101 |
| 23/10/2024 | 8,48 | 8,45 | -0,47% | 8,40 | 8,55 | 8,46 | 8,44 | 8,45 | 1.471 | 28.148.694 |
| 22/10/2024 | 8,52 | 8,49 | -0,35% | 8,40 | 8,52 | 8,46 | 8,42 | 8,49 | 2.769 | 26.920.969 |
| 21/10/2024 | 8,51 | 8,52 | +0,12% | 8,45 | 8,54 | 8,51 | 8,51 | 8,52 | 3.581 | 28.352.160 |
| 18/10/2024 | 8,55 | 8,51 | -0,93% | 8,40 | 8,61 | 8,49 | 8,48 | 8,51 | 1.750 | 52.942.541 |
| 17/10/2024 | 8,53 | 8,59 | -0,58% | 8,49 | 8,62 | 8,53 | 8,51 | 8,59 | 6.742 | 36.935.651 |
| 16/10/2024 | 8,55 | 8,64 | +1,05% | 8,48 | 8,67 | 8,54 | 8,62 | 8,64 | 1.647 | 29.007.999 |
| 15/10/2024 | 8,59 | 8,55 | -0,12% | 8,49 | 8,59 | 8,54 | 8,51 | 8,55 | 2.100 | 32.791.446 |
| 14/10/2024 | 8,66 | 8,56 | -1,15% | 8,52 | 8,77 | 8,68 | 8,55 | 8,56 | 2.511 | 163.727.583 |
| 11/10/2024 | 8,60 | 8,66 | +0,23% | 8,52 | 8,75 | 8,66 | 8,62 | 8,66 | 3.967 | 119.463.752 |
| 10/10/2024 | 8,71 | 8,64 | -0,12% | 8,50 | 8,73 | 8,65 | 8,55 | 8,64 | 5.076 | 101.315.052 |
| 9/10/2024 | 8,70 | 8,65 | -0,57% | 8,45 | 8,74 | 8,68 | 8,57 | 8,65 | 3.075 | 95.632.492 |
| 8/10/2024 | 8,73 | 8,70 | -0,57% | 8,65 | 8,74 | 8,72 | 8,69 | 8,70 | 828 | 84.880.158 |
| 7/10/2024 | 8,75 | 8,75 | -0,11% | 8,63 | 8,77 | 8,73 | 8,67 | 8,75 | 1.673 | 92.400.266 |
| 4/10/2024 | 8,78 | 8,76 | +0,34% | 8,63 | 8,79 | 8,72 | 8,69 | 8,76 | 982 | 91.691.669 |
| 3/10/2024 | 8,76 | 8,73 | -0,23% | 8,62 | 8,89 | 8,76 | 8,68 | 8,73 | 1.900 | 94.590.438 |
| 2/10/2024 | 8,56 | 8,75 | +1,39% | 8,56 | 8,77 | 8,71 | 8,65 | 8,75 | 2.589 | 121.702.699 |
| 1/10/2024 | 8,65 | 8,63 | -2,27% | 8,47 | 8,67 | 8,56 | 8,57 | 8,63 | 1.502 | 52.023.570 |
| 30/9/2024 | 8,79 | 8,83 | +0,46% | 8,77 | 8,86 | 8,78 | 8,82 | 8,83 | 1.012 | 152.247.885 |
| 26/9/2024 | 8,86 | 8,79 | -1,01% | 8,58 | 8,89 | 8,76 | 8,79 | 8,80 | 753 | 49.065.585 |
| 25/9/2024 | 8,90 | 8,88 | -0,22% | 8,72 | 8,92 | 8,85 | 8,86 | 8,88 | 1.186 | 53.605.088 |
| 24/9/2024 | 8,92 | 8,90 | -0,22% | 8,85 | 8,92 | 8,89 | 8,89 | 8,90 | 448 | 20.190.522 |
| 23/9/2024 | 8,96 | 8,92 | -0,34% | 8,80 | 8,98 | 8,87 | 8,87 | 8,92 | 904 | 43.171.203 |
| 20/9/2024 | 8,96 | 8,95 | 0,00% | 8,89 | 8,98 | 8,94 | 8,94 | 8,95 | 628 | 29.461.890 |
| 19/9/2024 | 8,98 | 8,95 | -0,44% | 8,89 | 8,98 | 8,93 | 8,91 | 8,95 | 593 | 40.180.699 |
| 18/9/2024 | 8,98 | 8,99 | +0,11% | 8,94 | 8,99 | 8,97 | 8,95 | 8,99 | 565 | 35.095.665 |
| 17/9/2024 | 8,94 | 8,98 | +0,34% | 8,94 | 8,98 | 8,96 | 8,96 | 8,98 | 516 | 24.867.897 |
| 16/9/2024 | 8,96 | 8,95 | +0,11% | 8,95 | 8,99 | 8,96 | 8,94 | 8,95 | 566 | 18.331.628 |
| 13/9/2024 | 8,92 | 8,94 | +0,22% | 8,90 | 8,94 | 8,92 | 8,93 | 8,94 | 573 | 15.745.288 |
| 12/9/2024 | 8,90 | 8,92 | +0,22% | 8,85 | 8,92 | 8,89 | 8,91 | 8,92 | 587 | 16.718.037 |
| 11/9/2024 | 8,90 | 8,90 | -0,45% | 8,82 | 8,94 | 8,88 | 8,88 | 8,90 | 716 | 25.828.188 |
| 10/9/2024 | 8,97 | 8,94 | -0,45% | 8,86 | 8,99 | 8,95 | 8,89 | 8,94 | 781 | 24.547.393 |
| 9/9/2024 | 9,02 | 8,98 | -0,22% | 8,80 | 9,03 | 8,93 | 8,97 | 8,98 | 1.556 | 55.291.505 |
| 6/9/2024 | 9,02 | 9,00 | -0,22% | 8,96 | 9,04 | 9,00 | 8,99 | 9,00 | 880 | 32.316.378 |
| 5/9/2024 | 9,01 | 9,02 | 0,00% | 8,98 | 9,02 | 9,00 | 8,99 | 9,02 | 441 | 13.857.495 |
| 4/9/2024 | 9,04 | 9,02 | 0,00% | 8,98 | 9,04 | 9,00 | 9,01 | 9,02 | 412 | 17.688.120 |
| 3/9/2024 | 9,05 | 9,02 | 0,00% | 9,01 | 9,05 | 9,02 | 9,01 | 9,02 | 423 | 25.342.502 |
| 2/9/2024 | 9,02 | 9,02 | -0,55% | 8,97 | 9,03 | 8,99 | 8,99 | 9,02 | 779 | 43.503.665 |
| 30/8/2024 | 9,06 | 9,07 | 0,00% | 9,05 | 9,07 | 9,06 | 9,06 | 9,07 | 490 | 14.947.341 |
| 29/8/2024 | 9,06 | 9,07 | -0,11% | 9,00 | 9,07 | 9,04 | 9,06 | 9,07 | 472 | 41.803.532 |
| 28/8/2024 | 9,05 | 9,08 | +0,33% | 9,03 | 9,08 | 9,06 | 9,07 | 9,08 | 342 | 19.204.224 |
| 27/8/2024 | 9,08 | 9,05 | -0,11% | 9,04 | 9,08 | 9,06 | 9,04 | 9,05 | 354 | 17.567.985 |
| 26/8/2024 | 9,09 | 9,06 | -0,33% | 9,04 | 9,10 | 9,05 | 9,05 | 9,06 | 501 | 23.291.580 |
| 23/8/2024 | 9,09 | 9,09 | +0,22% | 9,05 | 9,09 | 9,07 | 9,07 | 9,09 | 735 | 19.983.622 |
| 22/8/2024 | 9,08 | 9,07 | +0,22% | 9,03 | 9,08 | 9,05 | 9,04 | 9,07 | 657 | 23.352.669 |
| 21/8/2024 | 9,00 | 9,05 | 0,00% | 8,98 | 9,05 | 9,02 | 9,04 | 9,05 | 920 | 44.286.388 |
| 20/8/2024 | 9,05 | 9,05 | +0,11% | 8,99 | 9,06 | 9,02 | 9,03 | 9,05 | 857 | 31.449.742 |
| 19/8/2024 | 9,06 | 9,04 | -0,11% | 9,00 | 9,08 | 9,04 | 9,02 | 9,04 | 1.272 | 51.602.534 |
| 16/8/2024 | 9,04 | 9,05 | +0,11% | 8,99 | 9,05 | 9,02 | 9,02 | 9,05 | 1.042 | 42.665.129 |
| 15/8/2024 | 9,03 | 9,04 | 0,00% | 9,00 | 9,05 | 9,02 | 9,03 | 9,04 | 1.082 | 19.203.323 |
| 14/8/2024 | 9,03 | 9,04 | +0,11% | 8,96 | 9,04 | 9,00 | 8,98 | 9,04 | 1.137 | 21.283.681 |
| 13/8/2024 | 9,05 | 9,03 | -0,22% | 9,00 | 9,05 | 9,03 | 9,00 | 9,03 | 699 | 31.339.671 |
| 12/8/2024 | 9,02 | 9,05 | +0,33% | 8,97 | 9,05 | 9,00 | 9,04 | 9,05 | 1.331 | 40.416.741 |
| 9/8/2024 | 9,01 | 9,02 | +0,22% | 8,97 | 9,07 | 9,01 | 9,00 | 9,02 | 1.497 | 40.123.155 |
| 8/8/2024 | 8,99 | 9,00 | +0,11% | 8,95 | 9,00 | 8,98 | 8,98 | 9,00 | 1.094 | 34.855.411 |
| 7/8/2024 | 9,00 | 8,99 | -0,11% | 8,97 | 9,00 | 8,98 | 8,97 | 8,99 | 1.315 | 35.565.227 |
| 6/8/2024 | 9,01 | 9,00 | -0,33% | 8,98 | 9,04 | 9,00 | 8,98 | 9,00 | 737 | 42.706.122 |
| 5/8/2024 | 8,99 | 9,03 | -0,22% | 8,95 | 9,04 | 8,99 | 8,98 | 9,03 | 899 | 40.629.632 |
| 2/8/2024 | 9,04 | 9,05 | +0,22% | 9,01 | 9,06 | 9,03 | 9,02 | 9,05 | 1.347 | 32.800.399 |
| 1/8/2024 | 9,10 | 9,03 | -1,53% | 9,00 | 9,10 | 9,02 | 9,01 | 9,03 | 2.434 | 34.637.177 |
| 31/7/2024 | 9,10 | 9,17 | +0,77% | 9,07 | 9,18 | 9,10 | 9,12 | 9,17 | 3.202 | 39.115.718 |
| 30/7/2024 | 9,09 | 9,10 | +0,11% | 9,06 | 9,10 | 9,08 | 9,08 | 9,10 | 929 | 32.246.296 |
| 29/7/2024 | 9,10 | 9,09 | -0,11% | 9,07 | 9,11 | 9,07 | 9,08 | 9,09 | 1.280 | 39.375.075 |
| 26/7/2024 | 9,10 | 9,10 | +0,11% | 9,05 | 9,11 | 9,07 | 9,09 | 9,10 | 861 | 31.307.469 |
| 25/7/2024 | 9,09 | 9,09 | -0,11% | 9,04 | 9,09 | 9,07 | 9,08 | 9,09 | 1.545 | 47.216.181 |
| 24/7/2024 | 9,11 | 9,10 | -0,11% | 9,06 | 9,11 | 9,08 | 9,07 | 9,10 | 2.319 | 30.310.209 |
| 23/7/2024 | 9,08 | 9,11 | +0,33% | 9,06 | 9,15 | 9,09 | 9,08 | 9,11 | 1.378 | 31.680.749 |
| 22/7/2024 | 9,08 | 9,08 | 0,00% | 9,02 | 9,12 | 9,06 | 9,06 | 9,08 | 1.771 | 36.472.106 |