Arcel (ARMT34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -1.86393289842 | 64.38 | 64.92 | 61.62 | 703 | 63.23717131 | DR |
| 4 | -2.82 | -4.27272727273 | 66 | 66.41 | 60.6 | 907 | 62.20697746 | DR |
| 12 | -2.22 | -3.39449541284 | 65.4 | 69.72 | 60.6 | 981 | 65.21263675 | DR |
| 26 | -3.04 | -4.59075807913 | 66.22 | 71.83 | 60.6 | 702 | 66.07405203 | DR |
| 52 | -3.26 | -4.90668272125 | 66.44 | 71.83 | 53 | 679 | 64.05441066 | DR |
| 156 | -18.26 | -22.4214145383 | 81.44 | 104.79 | 51.9 | 1283 | 73.89983564 | DR |
| 260 | 33.43 | 112.369747899 | 29.75 | 104.79 | 18.02 | 1771 | 61.2419109 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 63.2 | -0.84 | -1.31 | 63 | 63.3 | 63 | 62 |
| 1721338200 | 64.04 | 0.14 | 0.22 | 64.08 | 64.08 | 63.84 | 101 |
| 1721251800 | 63.9 | 1.26 | 2.01 | 63.66 | 64.019999 | 63.42 | 993 |
| 1721165340 | 62.64 | -1.41 | -2.20 | 64.18 | 64.18 | 61.62 | 1882 |
| 1721079000 | 64.05 | 0.14 | 0.22 | 64.379999 | 64.92 | 63.91 | 476 |
| 1720819800 | 63.91 | 1.86 | 3.00 | 62.06 | 64.379999 | 62.06 | 2353 |
| 1720733400 | 62.05 | 1.09 | 1.79 | 60.96 | 63.24 | 60.96 | 2105 |
| 1720647000 | 60.96 | 0.24 | 0.40 | 60.9 | 61.08 | 60.6 | 156 |
| 1720560540 | 60.72 | -2.07 | -3.30 | 62 | 62 | 60.72 | 7270 |
| 1720474200 | 62.79 | -0.81 | -1.27 | 63.6 | 63.66 | 62.76 | 366 |
| 1720215000 | 63.6 | -0.03 | -0.05 | 64.92 | 64.92 | 63.6 | 303 |
| 1720128540 | 63.63 | -1.77 | -2.71 | 64.51 | 64.76 | 63.63 | 669 |
| 1720042200 | 65.4 | 0.72 | 1.11 | 65 | 65.4 | 64.95 | 32 |
| 1719955800 | 64.68 | 0.36 | 0.56 | 64.349999 | 64.68 | 64.349999 | 118 |
| 1719869400 | 64.319999 | 0.16 | 0.25 | 64.16 | 64.319999 | 63.54 | 52 |
| 1719610200 | 64.16 | 1.43 | 2.28 | 63.43 | 64.16 | 63.43 | 390 |
| 1719523800 | 62.73 | -0.54 | -0.85 | 63.36 | 63.54 | 62.73 | 414 |
| 1719437400 | 63.27 | -1.71 | -2.63 | 63.06 | 63.54 | 63.06 | 111 |
| 1719351000 | 64.98 | 1.08 | 1.69 | 62.62 | 64.98 | 62.62 | 21 |
| 1719264600 | 63.9 | -0.22 | -0.34 | 66 | 66.41 | 63.9 | 273 |
| 1719005400 | 64.12 | -1.52 | -2.32 | 64.319999 | 64.4 | 63.7 | 18 |
| 1718918940 | 65.64 | 0.74 | 1.14 | 65.26 | 65.76 | 65.26 | 2007 |
| 1718832540 | 64.9 | 0 | 0.00 | 64.9 | 64.9 | 64.9 | 7 |
| 1718746200 | 64.9 | 1.75 | 2.77 | 63.78 | 64.9 | 63.75 | 158 |
| 1718659800 | 63.15 | 0.92 | 1.48 | 63 | 63.66 | 63 | 690 |
| 1718400600 | 62.23 | -1.96 | -3.05 | 64 | 64 | 62.23 | 2529 |
| 1718314200 | 64.19 | -0.81 | -1.25 | 65 | 65 | 64.05 | 146 |
| 1718227800 | 65 | -0.66 | -1.01 | 65.709999 | 66.01 | 65 | 507 |
| 1718141400 | 65.66 | -1.68 | -2.49 | 66 | 66 | 65 | 1233 |
| 1718055000 | 67.34 | 0.91 | 1.37 | 66.44 | 67.9 | 66.44 | 42 |
| 1717795800 | 66.43 | -1.53 | -2.25 | 66.709999 | 67.06 | 66.22 | 382 |
| 1717709400 | 67.96 | 0.48 | 0.71 | 66.709999 | 67.96 | 66.709999 | 2176 |
| 1717622940 | 67.48 | -1.12 | -1.63 | 67.98 | 67.98 | 66.92 | 16885 |
| 1717536600 | 68.6 | -1.09 | -1.56 | 68.25 | 68.74 | 68.25 | 117 |
| 1717450200 | 69.69 | 0.53 | 0.77 | 69.16 | 69.72 | 69.16 | 523 |
| 1717191000 | 69.16 | 3.71 | 5.67 | 67.7 | 69.16 | 67.7 | 484 |
| 1717018140 | 65.45 | -1.26 | -1.89 | 66.709999 | 66.709999 | 64.89 | 423 |
| 1716931740 | 66.709999 | 0.54 | 0.82 | 66.81 | 67.06 | 66.64 | 217 |
| 1716845340 | 66.17 | -0.75 | -1.12 | 65 | 67.12 | 65 | 162 |
| 1716586200 | 66.92 | 1.27 | 1.93 | 66.15 | 67.06 | 66.15 | 311 |
| 1716499800 | 65.65 | -0.85 | -1.28 | 65.17 | 66.849999 | 65.17 | 27 |
| 1716413340 | 66.5 | -0.35 | -0.52 | 66.29 | 66.849999 | 66.08 | 121 |
| 1716327000 | 66.849999 | -0.2 | -0.30 | 64.01 | 66.849999 | 64.01 | 35 |
| 1716240600 | 67.05 | -0.2 | -0.30 | 67.34 | 67.34 | 66.849999 | 798 |
| 1715981400 | 67.25 | -0.44 | -0.65 | 67.83 | 67.83 | 67.25 | 911 |
| 1715895000 | 67.69 | 1.19 | 1.79 | 67.39 | 68.05 | 67.34 | 347 |
| 1715808600 | 66.5 | -0.22 | -0.33 | 67.68 | 67.68 | 66.5 | 29 |
| 1715722200 | 66.72 | 0.64 | 0.97 | 66.75 | 66.78 | 66.7 | 116 |
| 1715635800 | 66.08 | 0.13 | 0.20 | 65.95 | 66.08 | 65.95 | 58 |
| 1715376600 | 65.95 | 0.31 | 0.47 | 65.64 | 66.78 | 65.64 | 320 |
| 1715290140 | 65.64 | 1.03 | 1.59 | 65.76 | 65.84 | 65.64 | 381 |
| 1715203800 | 64.61 | -0.49 | -0.75 | 65.239999 | 65.239999 | 64.269999 | 191 |
| 1715117400 | 65.099999 | -0.9 | -1.36 | 65 | 65.519999 | 64.739999 | 211 |
| 1715031000 | 66 | -0.36 | -0.54 | 66.36 | 67.27 | 66 | 1294 |
| 1714771800 | 66.36 | -0.54 | -0.81 | 66.36 | 66.78 | 66.36 | 1416 |
| 1714685400 | 66.9 | 1.8 | 2.76 | 65.87 | 66.989999 | 65.87 | 2238 |
| 1714512600 | 65.099999 | -0.84 | -1.27 | 65.94 | 65.94 | 65.099999 | 487 |
| 1714426200 | 65.94 | 1.19 | 1.84 | 65.4 | 65.94 | 65.349999 | 767 |
| 1714167000 | 64.75 | 0.07 | 0.11 | 64.75 | 64.75 | 64.75 | 2 |
| 1714080540 | 64.68 | -0.24 | -0.37 | 64.2 | 64.68 | 64.14 | 97 |
| 1713994200 | 64.92 | 0.24 | 0.37 | 67.68 | 67.68 | 64.92 | 1055 |
| 1713907800 | 64.68 | -2.03 | -3.04 | 65.099999 | 65.099999 | 64.61 | 266 |
| 1713821340 | 66.709999 | 0.98 | 1.49 | 65.73 | 66.709999 | 65.73 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
