Arezzo Indústria e Comércio S.A. (ARZZ3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 52.29 | 53.18 | 51.36 | 52.03 | 52.03 | 1,934,400 |
| 25 abr 2024 | 52.07 | 52.22 | 51.11 | 51.56 | 51.56 | 1,535,600 |
| 24 abr 2024 | 52.25 | 52.62 | 51.35 | 52.24 | 52.24 | 1,908,100 |
| 23 abr 2024 | 52.25 | 52.50 | 51.45 | 52.25 | 52.25 | 2,330,900 |
| 22 abr 2024 | 51.49 | 53.00 | 50.94 | 53.00 | 53.00 | 1,747,200 |
| 19 abr 2024 | 50.60 | 52.00 | 50.54 | 51.49 | 51.49 | 2,458,300 |
| 18 abr 2024 | 50.93 | 51.60 | 50.00 | 50.64 | 50.64 | 2,358,300 |
| 17 abr 2024 | 51.90 | 52.89 | 50.59 | 50.84 | 50.84 | 3,023,100 |
| 16 abr 2024 | 50.17 | 52.29 | 50.00 | 51.40 | 51.40 | 2,986,500 |
| 15 abr 2024 | 52.66 | 52.90 | 50.13 | 50.96 | 50.96 | 3,709,200 |
| 12 abr 2024 | 54.50 | 54.61 | 52.52 | 52.66 | 52.66 | 2,519,900 |
| 11 abr 2024 | 54.16 | 54.55 | 53.78 | 53.95 | 53.95 | 2,448,700 |
| 10 abr 2024 | 56.40 | 56.40 | 53.95 | 53.95 | 53.95 | 4,343,000 |
| 09 abr 2024 | 57.01 | 57.81 | 56.67 | 56.80 | 56.80 | 1,725,100 |
| 08 abr 2024 | 56.73 | 57.20 | 56.37 | 56.60 | 56.60 | 1,704,700 |
| 05 abr 2024 | 57.07 | 57.50 | 56.36 | 56.58 | 56.58 | 2,024,200 |
| 04 abr 2024 | 59.05 | 59.87 | 56.94 | 57.03 | 57.03 | 3,480,400 |
| 03 abr 2024 | 62.64 | 62.98 | 58.19 | 58.75 | 58.75 | 4,614,700 |
| 02 abr 2024 | 62.50 | 62.90 | 60.90 | 62.62 | 62.62 | 1,777,300 |
| 01 abr 2024 | 64.01 | 64.26 | 62.35 | 62.35 | 62.35 | 1,442,300 |
| 28 mar 2024 | 63.45 | 65.02 | 62.96 | 64.27 | 64.27 | 2,026,400 |
| 27 mar 2024 | 62.79 | 64.86 | 62.59 | 63.47 | 63.47 | 3,436,900 |
| 26 mar 2024 | 60.81 | 63.70 | 60.62 | 62.16 | 62.16 | 2,652,700 |
| 25 mar 2024 | 60.47 | 62.72 | 60.47 | 61.41 | 61.41 | 1,970,000 |
| 22 mar 2024 | 62.46 | 62.64 | 60.35 | 60.64 | 60.64 | 1,737,400 |
| 21 mar 2024 | 63.12 | 63.64 | 62.00 | 62.65 | 62.65 | 2,187,200 |
| 20 mar 2024 | 59.60 | 64.05 | 59.53 | 63.12 | 63.12 | 4,708,700 |
| 19 mar 2024 | 59.56 | 60.00 | 58.45 | 59.60 | 59.60 | 1,452,700 |
| 18 mar 2024 | 60.02 | 60.54 | 59.38 | 59.38 | 59.38 | 1,274,100 |
| 15 mar 2024 | 62.19 | 62.45 | 59.88 | 59.88 | 59.88 | 1,678,600 |
| 14 mar 2024 | 62.16 | 62.45 | 61.28 | 62.15 | 62.15 | 1,837,800 |
| 13 mar 2024 | 60.60 | 62.34 | 60.21 | 61.50 | 61.50 | 2,331,500 |
| 12 mar 2024 | 58.90 | 61.52 | 58.44 | 60.60 | 60.60 | 1,972,200 |
| 11 mar 2024 | 58.67 | 59.47 | 58.42 | 58.50 | 58.50 | 970,900 |
| 08 mar 2024 | 58.19 | 59.68 | 57.60 | 58.87 | 58.87 | 2,069,100 |
| 07 mar 2024 | 59.33 | 60.20 | 58.50 | 58.72 | 58.72 | 1,757,800 |
| 06 mar 2024 | 58.28 | 59.54 | 58.03 | 59.16 | 59.16 | 1,904,300 |
| 05 mar 2024 | 57.00 | 58.75 | 57.00 | 57.90 | 57.90 | 1,867,600 |
| 04 mar 2024 | 59.40 | 59.89 | 56.80 | 56.83 | 56.83 | 2,470,600 |
| 01 mar 2024 | 59.30 | 59.54 | 58.00 | 59.35 | 59.35 | 1,395,300 |
| 29 feb 2024 | 59.04 | 59.50 | 58.15 | 59.23 | 59.23 | 1,591,000 |
| 28 feb 2024 | 58.80 | 60.08 | 58.71 | 59.40 | 59.40 | 1,634,300 |
| 27 feb 2024 | 58.83 | 60.15 | 58.66 | 59.48 | 59.48 | 2,965,100 |
| 26 feb 2024 | 59.97 | 60.25 | 57.61 | 58.29 | 58.29 | 3,189,500 |
| 23 feb 2024 | 60.00 | 60.18 | 59.20 | 59.97 | 59.97 | 2,054,400 |
| 22 feb 2024 | 60.46 | 60.76 | 59.50 | 60.09 | 60.09 | 1,530,600 |
| 21 feb 2024 | 60.45 | 60.78 | 59.00 | 60.05 | 60.05 | 1,406,700 |
| 20 feb 2024 | 58.73 | 60.66 | 57.85 | 60.37 | 60.37 | 2,079,800 |
| 19 feb 2024 | 58.78 | 59.52 | 58.40 | 59.00 | 59.00 | 1,139,900 |
| 16 feb 2024 | 59.00 | 59.45 | 57.50 | 58.78 | 58.78 | 2,057,100 |
| 15 feb 2024 | 59.40 | 59.70 | 58.02 | 58.63 | 58.63 | 1,821,000 |
| 14 feb 2024 | 59.90 | 60.05 | 58.70 | 58.78 | 58.78 | 1,043,200 |
| 09 feb 2024 | 58.50 | 61.28 | 58.47 | 60.20 | 60.20 | 2,102,500 |
| 08 feb 2024 | 60.00 | 60.50 | 57.82 | 58.60 | 58.60 | 1,720,900 |
| 07 feb 2024 | 59.60 | 60.06 | 57.80 | 60.03 | 60.03 | 2,379,400 |
| 06 feb 2024 | 60.00 | 61.30 | 58.85 | 59.50 | 59.50 | 2,889,200 |
| 05 feb 2024 | 65.86 | 65.86 | 59.28 | 59.35 | 59.35 | 7,243,800 |
| 02 feb 2024 | 62.85 | 63.61 | 61.32 | 62.80 | 62.80 | 4,615,500 |
| 01 feb 2024 | 62.48 | 66.00 | 62.02 | 62.85 | 62.85 | 6,980,400 |
| 31 ene 2024 | 55.91 | 65.00 | 55.91 | 62.59 | 62.59 | 12,581,700 |
| 30 ene 2024 | 57.00 | 57.10 | 55.35 | 55.84 | 55.84 | 1,987,400 |
| 29 ene 2024 | 57.80 | 58.75 | 57.00 | 57.00 | 57.00 | 1,650,900 |
| 26 ene 2024 | 57.71 | 59.29 | 56.22 | 57.91 | 57.91 | 3,511,600 |
| 25 ene 2024 | 55.57 | 57.75 | 55.30 | 57.25 | 57.25 | 2,413,300 |
| 24 ene 2024 | 58.42 | 58.65 | 55.32 | 55.51 | 55.51 | 4,785,200 |
| 23 ene 2024 | 57.51 | 58.67 | 56.96 | 57.50 | 57.50 | 1,546,200 |
| 22 ene 2024 | 58.47 | 58.94 | 56.90 | 57.19 | 57.19 | 1,969,500 |
| 19 ene 2024 | 58.44 | 59.07 | 57.08 | 58.51 | 58.51 | 3,288,800 |
| 18 ene 2024 | 59.55 | 59.69 | 57.91 | 57.99 | 57.99 | 2,361,900 |
| 17 ene 2024 | 60.77 | 61.41 | 58.60 | 59.03 | 59.03 | 3,826,600 |
| 16 ene 2024 | 60.49 | 61.39 | 59.74 | 60.66 | 60.66 | 2,150,500 |
| 15 ene 2024 | 62.90 | 62.90 | 60.91 | 61.30 | 61.30 | 1,991,700 |
| 12 ene 2024 | 63.28 | 65.77 | 63.17 | 63.25 | 63.25 | 1,699,900 |
| 11 ene 2024 | 64.30 | 65.14 | 63.29 | 63.30 | 63.30 | 1,027,400 |
| 10 ene 2024 | 64.13 | 66.03 | 63.20 | 63.97 | 63.97 | 1,338,800 |
| 09 ene 2024 | 63.53 | 65.15 | 63.43 | 64.03 | 64.03 | 1,493,900 |
| 08 ene 2024 | 60.61 | 64.40 | 60.12 | 63.98 | 63.98 | 2,261,100 |
| 05 ene 2024 | 58.58 | 61.37 | 58.46 | 60.68 | 60.68 | 1,506,100 |
| 04 ene 2024 | 61.29 | 61.41 | 58.76 | 58.76 | 58.76 | 1,756,100 |
| 03 ene 2024 | 61.89 | 62.76 | 61.53 | 61.53 | 61.53 | 1,754,000 |
| 02 ene 2024 | 64.52 | 64.52 | 62.14 | 62.27 | 62.27 | 2,316,200 |
| 28 dic 2023 | 66.50 | 66.66 | 64.53 | 64.53 | 64.53 | 1,364,500 |
| 27 dic 2023 | 66.33 | 67.17 | 65.92 | 66.63 | 66.63 | 840,800 |
| 26 dic 2023 | 66.66 | 67.20 | 65.71 | 66.40 | 66.40 | 1,209,700 |
| 22 dic 2023 | 66.30 | 67.04 | 65.98 | 66.65 | 66.65 | 1,503,200 |
| 21 dic 2023 | 66.40 | 66.40 | 65.28 | 66.16 | 66.16 | 1,311,100 |
| 20 dic 2023 | 66.70 | 66.79 | 65.34 | 65.45 | 65.45 | 1,787,900 |
| 19 dic 2023 | 66.02 | 67.19 | 65.90 | 66.47 | 66.47 | 1,432,700 |
| 18 dic 2023 | 65.84 | 66.54 | 64.71 | 66.00 | 66.00 | 1,265,200 |
| 15 dic 2023 | 69.00 | 69.03 | 65.36 | 65.64 | 65.64 | 2,444,100 |
| 14 dic 2023 | 67.05 | 69.30 | 66.89 | 68.69 | 68.69 | 3,166,100 |
| 13 dic 2023 | 65.07 | 66.82 | 64.06 | 66.82 | 66.82 | 1,823,500 |
| 12 dic 2023 | 64.04 | 65.64 | 64.01 | 64.90 | 64.90 | 1,637,500 |
| 11 dic 2023 | 64.98 | 64.99 | 63.43 | 64.24 | 64.24 | 2,443,900 |
| 08 dic 2023 | 62.99 | 64.82 | 61.63 | 64.82 | 64.82 | 2,995,000 |
| 07 dic 2023 | 61.67 | 63.10 | 61.26 | 62.55 | 62.55 | 2,653,800 |
| 06 dic 2023 | 60.50 | 61.55 | 60.11 | 61.18 | 61.18 | 1,964,100 |
| 05 dic 2023 | 58.03 | 60.22 | 57.81 | 59.69 | 59.69 | 1,755,800 |
| 04 dic 2023 | 59.30 | 59.82 | 57.50 | 57.50 | 57.50 | 1,787,700 |
| 01 dic 2023 | 59.67 | 60.12 | 58.55 | 59.51 | 59.51 | 2,341,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.