InvestB3
← InícioComparar

ARND3

ARANDU

R$ 0,51
+2,00% no dia

No mês

+2,00%

No ano

-45,16%

12 meses

—

Desde 12/2025

-67,72%

Histórico diário a partir de 03/12/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (154)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,51R$ 0,51R$ 0,51R$ 0,51+2,00%100
02/09/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%100
31/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,50-13,79%2.100
28/08/2026R$ 0,58R$ 0,58R$ 0,58R$ 0,58+16,00%2.900
26/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%1.100
25/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%4.300
24/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%500
21/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%700
20/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%1.000
19/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%200
18/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%500
17/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%200
13/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,50+6,38%200
10/08/2026R$ 0,47R$ 0,47R$ 0,47R$ 0,47-16,07%600
07/08/2026R$ 0,56R$ 0,56R$ 0,56R$ 0,56+5,66%2.400
06/08/2026R$ 0,53R$ 0,53R$ 0,53R$ 0,53+6,00%100
30/07/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,50+4,17%300
29/07/2026R$ 0,48R$ 0,48R$ 0,48R$ 0,48-4,00%100
28/07/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,50+4,17%100
27/07/2026R$ 0,48R$ 0,48R$ 0,48R$ 0,48-4,00%3.100
21/07/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%6.300
20/07/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,50-9,09%43.100
17/07/2026R$ 0,55R$ 0,55R$ 0,55R$ 0,55+1,85%3.300
16/07/2026R$ 0,54R$ 0,54R$ 0,54R$ 0,54-14,29%2.700
10/07/2026R$ 0,63R$ 0,63R$ 0,63R$ 0,63-3,08%1.400
07/07/2026R$ 0,65R$ 0,65R$ 0,65R$ 0,65+3,17%1.000
06/07/2026R$ 0,63R$ 0,63R$ 0,63R$ 0,630,00%1.600
03/07/2026R$ 0,63R$ 0,63R$ 0,63R$ 0,63-3,08%600
02/07/2026R$ 0,65R$ 0,65R$ 0,65R$ 0,65+4,84%900
01/07/2026R$ 0,62R$ 0,62R$ 0,62R$ 0,62+3,33%300
29/06/2026R$ 0,60R$ 0,60R$ 0,60R$ 0,60-7,69%17.000
26/06/2026R$ 0,65R$ 0,65R$ 0,65R$ 0,650,00%100
25/06/2026R$ 0,65R$ 0,65R$ 0,65R$ 0,650,00%2.400
24/06/2026R$ 0,65R$ 0,65R$ 0,65R$ 0,65-2,99%1.800
23/06/2026R$ 0,67R$ 0,67R$ 0,67R$ 0,67-4,29%900
22/06/2026R$ 0,70R$ 0,70R$ 0,70R$ 0,70-5,41%400
17/06/2026R$ 0,74R$ 0,74R$ 0,74R$ 0,74+1,37%1.600
16/06/2026R$ 0,73R$ 0,73R$ 0,73R$ 0,73+15,87%400
15/06/2026R$ 0,63R$ 0,63R$ 0,63R$ 0,63-3,08%3.400
10/06/2026R$ 0,65R$ 0,65R$ 0,65R$ 0,65-2,99%2.300
09/06/2026R$ 0,67R$ 0,67R$ 0,67R$ 0,67-2,90%200
08/06/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,690,00%200
05/06/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,690,00%100
02/06/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,69+4,55%600
28/05/2026R$ 0,66R$ 0,66R$ 0,66R$ 0,66-4,35%100
27/05/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,690,00%1.100
26/05/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,69-1,43%400
25/05/2026R$ 0,70R$ 0,70R$ 0,70R$ 0,700,00%300
22/05/2026R$ 0,70R$ 0,70R$ 0,70R$ 0,70-1,41%300
20/05/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,71-5,33%200
18/05/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,750,00%100
15/05/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,750,00%1.000
14/05/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,75+22,95%100
13/05/2026R$ 0,61R$ 0,61R$ 0,61R$ 0,61-1,61%3.100
12/05/2026R$ 0,62R$ 0,62R$ 0,62R$ 0,62-12,68%20.200
11/05/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,71+4,41%1.000
08/05/2026R$ 0,68R$ 0,68R$ 0,68R$ 0,68+6,25%1.300
06/05/2026R$ 0,64R$ 0,64R$ 0,64R$ 0,64-13,51%8.300
04/05/2026R$ 0,74R$ 0,74R$ 0,74R$ 0,740,00%100
30/04/2026R$ 0,74R$ 0,74R$ 0,74R$ 0,74-1,33%600
29/04/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,750,00%400
28/04/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,75+1,35%700
27/04/2026R$ 0,74R$ 0,74R$ 0,74R$ 0,740,00%500
24/04/2026R$ 0,74R$ 0,74R$ 0,74R$ 0,740,00%1.400
23/04/2026R$ 0,74R$ 0,74R$ 0,74R$ 0,740,00%2.700
22/04/2026R$ 0,74R$ 0,74R$ 0,74R$ 0,74+1,37%500
20/04/2026R$ 0,73R$ 0,73R$ 0,73R$ 0,730,00%1.300
17/04/2026R$ 0,73R$ 0,73R$ 0,73R$ 0,73+1,39%2.300
16/04/2026R$ 0,72R$ 0,72R$ 0,72R$ 0,720,00%800
15/04/2026R$ 0,72R$ 0,72R$ 0,72R$ 0,72+1,41%3.000
14/04/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,710,00%400
13/04/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,71-10,13%900
10/04/2026R$ 0,79R$ 0,79R$ 0,79R$ 0,79+1,28%1.800
09/04/2026R$ 0,78R$ 0,78R$ 0,78R$ 0,78+4,00%2.000
08/04/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,75-6,25%1.000
07/04/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,80+1,27%1.300
06/04/2026R$ 0,79R$ 0,79R$ 0,79R$ 0,79-1,25%100
02/04/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,80+11,11%900
01/04/2026R$ 0,72R$ 0,72R$ 0,72R$ 0,72-7,69%1.100
31/03/2026R$ 0,78R$ 0,78R$ 0,78R$ 0,78-2,50%100
30/03/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,80+21,21%100
27/03/2026R$ 0,66R$ 0,66R$ 0,66R$ 0,66-4,35%3.000
26/03/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,690,00%2.100
25/03/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,69-2,82%300
24/03/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,71-2,74%1.600
20/03/2026R$ 0,73R$ 0,73R$ 0,73R$ 0,73-8,75%100
19/03/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,800,00%500
18/03/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,80+15,94%100
17/03/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,690,00%100
16/03/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,690,00%500
13/03/2026R$ 0,69R$ 0,69R$ 0,69R$ 0,69-2,82%2.200
12/03/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,710,00%100
11/03/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,710,00%200
10/03/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,71+1,43%100
09/03/2026R$ 0,70R$ 0,70R$ 0,70R$ 0,700,00%100
06/03/2026R$ 0,70R$ 0,70R$ 0,70R$ 0,70-1,41%2.000
05/03/2026R$ 0,71R$ 0,71R$ 0,71R$ 0,71-5,33%3.000
04/03/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,75-10,71%100
03/03/2026R$ 0,84R$ 0,84R$ 0,84R$ 0,84+1,20%2.400
02/03/2026R$ 0,83R$ 0,83R$ 0,83R$ 0,83+7,79%100
27/02/2026R$ 0,77R$ 0,77R$ 0,77R$ 0,77+1,32%300
26/02/2026R$ 0,76R$ 0,76R$ 0,76R$ 0,76-9,52%300
25/02/2026R$ 0,84R$ 0,84R$ 0,84R$ 0,84+12,00%500
24/02/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,75-1,32%500
23/02/2026R$ 0,76R$ 0,76R$ 0,76R$ 0,76+1,33%100
20/02/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,75-6,25%2.100
19/02/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,80+3,90%1.000
18/02/2026R$ 0,77R$ 0,77R$ 0,77R$ 0,77-1,28%1.300
13/02/2026R$ 0,78R$ 0,78R$ 0,78R$ 0,780,00%1.300
12/02/2026R$ 0,78R$ 0,78R$ 0,78R$ 0,78+1,30%700
11/02/2026R$ 0,77R$ 0,77R$ 0,77R$ 0,77+1,32%2.600
10/02/2026R$ 0,76R$ 0,76R$ 0,76R$ 0,76-2,56%1.000
09/02/2026R$ 0,78R$ 0,78R$ 0,78R$ 0,78-2,50%400
06/02/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,800,00%1.300
05/02/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,800,00%400
04/02/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,800,00%1.500
03/02/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,800,00%100
02/02/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,800,00%200
31/01/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,80-1,23%100
29/01/2026R$ 0,81R$ 0,81R$ 0,81R$ 0,810,00%500
28/01/2026R$ 0,81R$ 0,81R$ 0,81R$ 0,81-4,71%3.000
27/01/2026R$ 0,85R$ 0,85R$ 0,85R$ 0,85-1,16%1.200
26/01/2026R$ 0,86R$ 0,86R$ 0,86R$ 0,86+1,18%300
22/01/2026R$ 0,85R$ 0,85R$ 0,85R$ 0,85-2,30%1.500
21/01/2026R$ 0,87R$ 0,87R$ 0,87R$ 0,870,00%1.600
20/01/2026R$ 0,87R$ 0,87R$ 0,87R$ 0,87-1,14%3.800
19/01/2026R$ 0,88R$ 0,88R$ 0,88R$ 0,880,00%600
16/01/2026R$ 0,88R$ 0,88R$ 0,88R$ 0,88-12,00%700
15/01/2026R$ 1,00R$ 1,00R$ 1,00R$ 1,00-4,76%4.300
14/01/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,05-7,89%400
13/01/2026R$ 1,14R$ 1,14R$ 1,14R$ 1,14+20,00%900
12/01/2026R$ 0,95R$ 0,95R$ 0,95R$ 0,95-14,41%300
09/01/2026R$ 1,11R$ 1,11R$ 1,11R$ 1,11-3,48%100
07/01/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,150,00%500
06/01/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15+29,21%100
05/01/2026R$ 0,89R$ 0,89R$ 0,89R$ 0,89+1,14%1.600
03/01/2026R$ 0,88R$ 0,88R$ 0,88R$ 0,88-5,38%5.600
30/12/2025R$ 0,93R$ 0,93R$ 0,93R$ 0,930,00%4.200
29/12/2025R$ 0,93R$ 0,93R$ 0,93R$ 0,93-5,10%2.000
26/12/2025R$ 0,98R$ 0,98R$ 0,98R$ 0,98-2,00%100
23/12/2025R$ 1,00R$ 1,00R$ 1,00R$ 1,00-3,85%300
22/12/2025R$ 1,04R$ 1,04R$ 1,04R$ 1,04+6,12%5.400
19/12/2025R$ 0,98R$ 0,98R$ 0,98R$ 0,980,00%200
18/12/2025R$ 0,98R$ 0,98R$ 0,98R$ 0,980,00%500
17/12/2025R$ 0,98R$ 0,98R$ 0,98R$ 0,98-4,85%1.200
16/12/2025R$ 1,03R$ 1,03R$ 1,03R$ 1,03-16,94%400
15/12/2025R$ 1,24R$ 1,24R$ 1,24R$ 1,24-0,80%100
12/12/2025R$ 1,25R$ 1,25R$ 1,25R$ 1,25+42,05%600
11/12/2025R$ 0,88R$ 0,88R$ 0,88R$ 0,88+17,33%3.900
10/12/2025R$ 0,75R$ 0,75R$ 0,75R$ 0,75-34,78%19.700
08/12/2025R$ 1,15R$ 1,15R$ 1,15R$ 1,15+1,77%1.600
06/12/2025R$ 1,13R$ 1,13R$ 1,13R$ 1,13+2,73%200
04/12/2025R$ 1,10R$ 1,10R$ 1,10R$ 1,10-30,38%2.800
03/12/2025R$ 1,58R$ 1,58R$ 1,58R$ 1,58—1.100

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.