Arcel Historical Data - ARMT34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Arcel (ARMT34)
Arcel (ARMT34) Historical

Arcel (ARMT34)

64.75

0.07

(0.11%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.47	-2.21987315011	66.22	67.68	64.14	370	65.09981641	DR
4	-5.06	-7.24824523707	69.81	71.19	64.14	507	67.79206481	DR
12	-4.01	-5.83187899942	68.76	71.83	62.29	500	67.65038476	DR
26	9.45	17.0886075949	55.3	71.83	53	548	64.2478989	DR
52	-6.21	-8.75140924464	70.96	71.83	53	617	64.26997164	DR
156	-19.45	-23.0997624703	84.2	104.79	51.9	1367	75.18663297	DR
260	20.8	47.3265073948	43.95	104.79	18.02	1837	60.24489678	DR

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713562200	65.73	-0.35	-0.53	66.22	66.22	65.65	364
1713475800	66.08	0.13	0.20	64.91	66.5	64.91	63
1713389400	65.95	-0.2	-0.30	66.29	66.29	65.95	235
1713302940	66.15	-3.5	-5.03	67.64	67.64	66	934
1713216600	69.65	0.65	0.94	70.49	71.19	69.65	33
1712957400	69	-0.44	-0.63	70.14	70.14	69	445
1712870940	69.44	-0.56	-0.80	70.51	70.56	69.44	70
1712784540	70	2.32	3.43	69.65	70	69.37	589
1712698140	67.68	-2.5	-3.56	70.21	70.21	67.68	2515
1712611740	70.18	1.44	2.09	70	70.2	69.79	791
1712352600	68.74	-0.56	-0.81	69.44	69.44	68.74	266
1712266140	69.3	-0.68	-0.97	70.14	70.14	69.3	751
1712179740	69.98	0.47	0.68	69.86	70.53	69.86	252
1712093400	69.51	-0.42	-0.60	69.72	69.86	69.02	657
1712006940	69.93	1.12	1.63	69.81	70.28	69.75	175
1711661400	68.81	0.21	0.31	69.3	69.3	68.81	328
1711574940	68.6	0.84	1.24	67.9	68.6	67.9	398
1711488540	67.76	0.35	0.52	66.15	67.83	66.15	223
1711402140	67.41	0	0.00	67.69	67.69	67.41	28
1711143000	67.41	0.07	0.10	67.5	67.7	67.34	823
1711056600	67.34	1.05	1.58	64.959999	67.41	64.959999	655
1710970200	66.29	0.12	0.18	66.29	66.29	66.29	32
1710883740	66.17	0	0.00	66.22	66.29	66.17	101
1710797400	66.17	-0.05	-0.08	66.51	66.709999	66.17	1846
1710538200	66.22	0.28	0.42	66.5	66.5	65.73	38
1710451740	65.94	-1.52	-2.25	67.59	67.59	65.87	218
1710365400	67.46	0.42	0.63	67.17	67.46	66.7	562
1710278940	67.04	2	3.08	67.05	67.05	66.5	182
1710192600	65.04	0	0.00	64.92	65.04	64.5	18
1709933400	65.04	0.72	1.12	64.92	65.519999	64.81	680
1709847000	64.319999	1.32	2.10	63	64.319999	63	41
1709760540	63	0.7	1.12	63.05	63.12	63	16
1709674200	62.3	-1.2	-1.89	63.06	63.06	62.29	194
1709587740	63.5	-0.94	-1.46	64.39	64.39	63.5	921
1709328600	64.44	-0.36	-0.56	64.5	64.739999	64.44	664
1709242200	64.8	0.25	0.39	65.04	65.04	64.8	102
1709155800	64.55	-0.85	-1.30	65.43	65.43	64.55	588
1709069400	65.4	0.23	0.35	66.06	66.06	65.099999	637
1708983000	65.17	-0.83	-1.26	65.31	65.31	64.61	191
1708723800	66	0.96	1.48	66.349999	66.349999	65.28	200
1708637400	65.04	0.01	0.02	65.4	65.4	65.03	236
1708550940	65.03	0.25	0.39	66.08	66.08	64.95	185
1708464600	64.78	-3.8	-5.54	66	66	64.75	1912
1708378200	68.58	0.26	0.38	65.83	68.58	65.83	607
1708119000	68.32	0.68	1.01	68.95	69.09	68.18	237
1708032600	67.64	-0.01	-0.01	67.62	67.65	67.36	159
1707946200	67.65	-4.18	-5.82	67.13	67.69	67	286
1707514200	71.83	0.29	0.41	71.65	71.83	70.63	1721
1707427800	71.54	3.85	5.69	67.69	71.64	67.69	3539
1707341400	67.69	-0.35	-0.51	67.55	67.69	67.13	34
1707255000	68.04	1.05	1.57	67.06	68.11	67.06	237
1707168600	66.989999	-1.61	-2.35	67.9	67.9	66.989999	11
1706909400	68.6	-0.14	-0.20	68.76	69.09	68.6	33
1706823000	68.74	0	0.00	68.74	68.74	68.74	0
1706736600	68.74	-0.14	-0.20	70.02	70.02	68.34	517
1706650200	68.88	1.18	1.74	67.9	68.88	67.34	730
1706563800	67.7	-0.2	-0.29	67.8	67.8	67.7	20

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions