Arcel (ARMT34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.1 | -5.71827057183 | 71.7 | 72.03 | 66.33 | 543 | 68.90727315 | DR |
| 4 | -11.03 | -14.027724787 | 78.63 | 78.63 | 66.33 | 373 | 71.04511827 | DR |
| 12 | -0.93 | -1.3570698964 | 68.53 | 79.8 | 66.33 | 734 | 72.60468111 | DR |
| 26 | 4 | 6.2893081761 | 63.6 | 79.8 | 59.12 | 786 | 67.39446245 | DR |
| 52 | -0.73 | -1.06834479731 | 68.33 | 79.8 | 59.12 | 686 | 67.2126747 | DR |
| 156 | -29.42 | -30.3236446094 | 97.02 | 104.79 | 51.9 | 1123 | 70.36912199 | DR |
| 260 | 32.81 | 94.3087093993 | 34.79 | 104.79 | 18.02 | 1598 | 63.94374812 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 67.6 | 0.12 | 0.18 | 66.5 | 67.6 | 66.33 | 181 |
| 1736285400 | 67.48 | -0.07 | -0.10 | 67.69 | 67.69 | 66.58 | 87 |
| 1736198940 | 67.55 | -1.59 | -2.30 | 68.14 | 68.7 | 67.55 | 441 |
| 1735939740 | 69.14 | -1.34 | -1.90 | 69.98 | 69.98 | 67.85 | 1389 |
| 1735853400 | 70.48 | -0.52 | -0.73 | 71.7 | 72.03 | 70.04 | 254 |
| 1735594200 | 71 | -0.4 | -0.56 | 71.48 | 71.48 | 70.63 | 521 |
| 1735334940 | 71.4 | -0.44 | -0.61 | 72.2 | 72.2 | 71.4 | 729 |
| 1735248540 | 71.84 | 0.07 | 0.10 | 72 | 72.35 | 70.4 | 214 |
| 1734989340 | 71.77 | 1.63 | 2.32 | 70.63 | 71.77 | 70.49 | 613 |
| 1734730200 | 70.14 | -1.19 | -1.67 | 69.97 | 70.63 | 69.65 | 265 |
| 1734643800 | 71.33 | -1.28 | -1.76 | 72 | 72 | 70.98 | 154 |
| 1734557400 | 72.61 | -0.66 | -0.90 | 73.92 | 73.99 | 72.61 | 352 |
| 1734470940 | 73.27 | -1.77 | -2.36 | 75.04 | 75.04 | 73.27 | 448 |
| 1734384540 | 75.04 | 0.24 | 0.32 | 74.8 | 75.25 | 74.22 | 225 |
| 1734125340 | 74.8 | -1.44 | -1.89 | 75 | 75.52 | 74.8 | 38 |
| 1734039000 | 76.24 | -1.35 | -1.74 | 78.37 | 78.37 | 75.44 | 84 |
| 1733952540 | 77.59 | -0.26 | -0.33 | 78.63 | 78.63 | 77.28 | 147 |
| 1733866140 | 77.85 | -0.79 | -1.00 | 78.08 | 78.64 | 77.85 | 287 |
| 1733779740 | 78.64 | 1.26 | 1.63 | 77.38 | 79.36 | 75.01 | 2088 |
| 1733520600 | 77.38 | 1.21 | 1.59 | 77 | 77.84 | 76.8 | 899 |
| 1733434200 | 76.17 | 1.75 | 2.35 | 75.17 | 76.17 | 75.17 | 1801 |
| 1733347800 | 74.42 | -2.26 | -2.95 | 76.99 | 76.99 | 74.42 | 833 |
| 1733261340 | 76.68 | -1.21 | -1.55 | 77.89 | 77.89 | 76.48 | 662 |
| 1733174940 | 77.89 | 3.03 | 4.05 | 76.37 | 77.89 | 76.37 | 1061 |
| 1732915740 | 74.86 | 2.86 | 3.97 | 75.24 | 76.36 | 72 | 1527 |
| 1732829400 | 72 | 0.2 | 0.28 | 73.29 | 73.29 | 71.8 | 138 |
| 1732743000 | 71.8 | 2.08 | 2.98 | 69 | 72.94 | 69 | 2169 |
| 1732656600 | 69.72 | -2.85 | -3.93 | 72.17 | 72.17 | 69.16 | 1756 |
| 1732570140 | 72.57 | -0.53 | -0.73 | 72.8 | 73.01 | 72.57 | 435 |
| 1732310940 | 73.1 | -0.61 | -0.83 | 74.45 | 74.45 | 72.52 | 114 |
| 1732224600 | 73.71 | 0.49 | 0.67 | 73.22 | 73.78 | 72.52 | 973 |
| 1732051800 | 73.22 | -0.07 | -0.10 | 71.76 | 73.71 | 71.7 | 167 |
| 1731965340 | 73.29 | 1.84 | 2.58 | 73.29 | 73.43 | 72.49 | 1971 |
| 1731619800 | 71.45 | 2.45 | 3.55 | 69.7 | 71.82 | 69.7 | 1061 |
| 1731533400 | 69 | -0.72 | -1.03 | 70.42 | 70.42 | 69 | 1386 |
| 1731446940 | 69.72 | -3.71 | -5.05 | 74.17 | 74.17 | 69.44 | 2401 |
| 1731360540 | 73.43 | -1.66 | -2.21 | 75.85 | 75.85 | 71 | 148 |
| 1731101400 | 75.09 | 0.03 | 0.04 | 75.82 | 79.8 | 75.06 | 130 |
| 1731014940 | 75.06 | 3.8 | 5.33 | 73.46 | 76.32 | 72 | 2516 |
| 1730928600 | 71.26 | -0.91 | -1.26 | 72.46 | 72.46 | 70.84 | 167 |
| 1730842200 | 72.17 | 0.07 | 0.10 | 72.17 | 72.81 | 71.75 | 1245 |
| 1730755800 | 72.1 | 0.28 | 0.39 | 72.17 | 72.17 | 71.33 | 1094 |
| 1730496600 | 71.82 | 0.75 | 1.06 | 71.08 | 71.82 | 71.08 | 1359 |
| 1730410200 | 71.07 | 0.58 | 0.82 | 71.27 | 71.33 | 70.91 | 371 |
| 1730323800 | 70.49 | -0.84 | -1.18 | 71.33 | 71.5 | 70.02 | 1702 |
| 1730237340 | 71.33 | 0 | 0.00 | 71 | 71.33 | 71 | 844 |
| 1730151000 | 71.33 | 2.58 | 3.75 | 69.02 | 71.33 | 69.02 | 271 |
| 1729891800 | 68.75 | 1.15 | 1.70 | 68.32 | 68.75 | 68.32 | 450 |
| 1729805400 | 67.6 | 0.56 | 0.84 | 68 | 68.04 | 67.41 | 224 |
| 1729719000 | 67.04 | -1.35 | -1.97 | 67.7 | 67.7 | 66.92 | 214 |
| 1729632600 | 68.39 | 0.49 | 0.72 | 67.9 | 68.46 | 67.9 | 19 |
| 1729546140 | 67.9 | -1.27 | -1.84 | 69.5 | 69.5 | 67.9 | 66 |
| 1729287000 | 69.17 | 1.34 | 1.98 | 69.23 | 69.79 | 69.16 | 37 |
| 1729200540 | 67.83 | 0.11 | 0.16 | 68.4 | 68.4 | 67.83 | 25 |
| 1729114140 | 67.72 | 0.45 | 0.67 | 68.53 | 68.53 | 67.69 | 1081 |
| 1729027740 | 67.27 | -1.24 | -1.81 | 67.57 | 67.83 | 67.27 | 394 |
| 1728941340 | 68.51 | -1.91 | -2.71 | 69.55 | 69.65 | 68.39 | 722 |
| 1728682200 | 70.42 | 1.33 | 1.93 | 68.95 | 70.46 | 68.95 | 142 |
| 1728595740 | 69.09 | 0.42 | 0.61 | 68.67 | 69.09 | 68.67 | 46 |
| 1728509400 | 68.67 | 0.91 | 1.34 | 69.09 | 69.3 | 68.67 | 773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
