CoinXview PortfólioApp
PT
Moeda: 1.237Corretoras: 22Capitalização: $2,50T −0,80%Vol. 24h: $26,11BDominância: BTC 59,0% ETH 9,9%Gas ETH: 3,8 gweiMedo e Ganância: 24/100

Histórico de preços de ARM (bStocks) (ARMB)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de ARMB. Mostrando os últimos 365 dias.

Retornos mensais ARMB

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026———————+2,0%+20%-29%-11%—-22%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
10/11/2026$188,08$189,14$178,62 $184,82$201,55K-1.73%
09/11/2026$171,74$190,16$166,52 $188,12$312,13K+9.54%
08/11/2026$173,70$175,49$171,18 $171,70$34,31K-1.15%
07/11/2026$173,75$175,26$173,12 $173,75$18,90K+0.00%
06/11/2026$164,27$181,24$164,27 $173,78$402,49K+5.79%
05/11/2026$188,37$189,68$162,84 $164,28$469,98K-12.79%
04/11/2026$208,23$211,63$182,11 $188,40$718,72K-9.52%
03/11/2026$198,20$212,73$196,54 $208,20$150,53K+5.05%
02/11/2026$208,61$212,45$196,45 $198,54$148,53K-4.83%
01/11/2026$207,32$208,75$207,06 $208,75$8,00K+0.69%
31/10/2026$207,24$207,70$206,45 $207,22$9,45K-0.01%
30/10/2026$211,39$213,32$199,16 $206,95$585,16K-2.10%
29/10/2026$229,78$232,10$210,48 $211,41$297,46K-7.99%
28/10/2026$227,48$237,34$225,72 $229,87$272,69K+1.05%
27/10/2026$226,49$228,48$220,31 $227,62$128,00K+0.50%
26/10/2026$210,68$226,79$208,62 $226,79$128,08K+7.65%
25/10/2026$211,00$212,24$209,48 $210,88$14,42K-0.06%
24/10/2026$210,01$211,00$208,36 $210,98$12,09K+0.46%
23/10/2026$208,66$216,46$206,36 $209,96$141,68K+0.62%
22/10/2026$222,13$223,78$207,83 $208,76$239,11K-6.02%
21/10/2026$228,47$231,88$219,38 $221,98$267,26K-2.84%
20/10/2026$228,67$228,86$217,53 $228,53$186,68K-0.06%
19/10/2026$227,76$238,61$227,74 $229,02$276,05K+0.55%
18/10/2026$222,87$228,60$220,96 $227,66$167,52K+2.15%
17/10/2026$227,20$228,28$215,10 $223,19$115,16K-1.76%
16/10/2026$242,90$248,71$225,56 $226,94$312,92K-6.57%
15/10/2026$231,72$246,39$226,43 $243,13$237,28K+4.92%
14/10/2026$256,74$260,62$231,14 $231,75$289,44K-9.73%
13/10/2026$252,91$260,32$244,16 $256,75$237,08K+1.52%
12/10/2026$269,00$269,79$252,61 $252,78$230,94K-6.03%
11/10/2026$267,00$269,14$266,25 $268,31$29,83K+0.49%
10/10/2026$266,52$267,90$266,52 $267,09$27,00K+0.21%
09/10/2026$275,12$283,49$266,04 $266,48$212,75K-3.14%
08/10/2026$295,84$297,12$270,38 $274,66$291,42K-7.16%
07/10/2026$302,31$303,78$290,83 $295,56$154,17K-2.23%
06/10/2026$303,10$309,55$300,75 $302,37$173,17K-0.24%
05/10/2026$309,62$315,11$300,12 $303,18$221,45K-2.08%
04/10/2026$308,03$309,74$307,04 $309,63$58,99K+0.52%
03/10/2026$307,69$308,79$306,76 $308,37$67,19K+0.22%
02/10/2026$294,30$317,92$292,89 $307,80$581,16K+4.59%
01/10/2026$290,45$302,03$287,52 $294,31$501,41K+1.33%
30/09/2026$295,61$298,26$284,02 $290,45$285,12K-1.75%
29/09/2026$285,63$300,83$280,11 $295,59$403,89K+3.49%
28/09/2026$311,94$315,32$279,00 $285,95$522,44K-8.33%
27/09/2026$311,30$313,74$310,77 $311,98$16,93K+0.22%
26/09/2026$310,94$312,33$308,98 $311,00$18,58K+0.02%
25/09/2026$308,97$325,27$307,04 $310,65$369,44K+0.54%
24/09/2026$331,65$333,03$304,09 $309,08$325,73K-6.81%
23/09/2026$332,04$336,24$324,20 $331,65$287,37K-0.12%
22/09/2026$325,19$334,29$315,81 $332,03$547,46K+2.10%
21/09/2026$279,88$327,04$278,20 $325,19$858,21K+16.19%
20/09/2026$275,04$280,90$272,48 $279,88$160,35K+1.76%
19/09/2026$275,14$275,43$272,97 $274,99$33,07K-0.05%
18/09/2026$265,15$275,73$261,91 $275,14$446,76K+3.77%
17/09/2026$248,43$266,80$247,00 $265,42$233,60K+6.84%
16/09/2026$241,23$252,95$240,50 $248,19$106,52K+2.89%
15/09/2026$240,87$253,02$238,21 $241,24$124,00K+0.15%
14/09/2026$254,59$257,14$237,73 $241,05$273,74K-5.32%
13/09/2026$266,27$266,55$253,47 $254,07$139,78K-4.58%
12/09/2026$265,07$267,16$264,94 $266,30$38,65K+0.46%
11/09/2026$252,31$267,89$251,61 $265,02$265,01K+5.04%
10/09/2026$264,18$265,08$251,06 $251,84$283,68K-4.67%
09/09/2026$261,05$274,59$257,06 $264,23$413,10K+1.22%
08/09/2026$255,98$267,45$252,67 $261,03$391,10K+1.97%
07/09/2026$252,68$256,57$252,56 $256,06$55,74K+1.34%
06/09/2026$252,27$253,69$250,67 $252,63$49,10K+0.14%
05/09/2026$251,83$252,35$250,70 $252,34$43,67K+0.20%
04/09/2026$242,28$255,33$242,28 $251,82$654,46K+3.94%
03/09/2026$235,27$244,21$225,72 $242,34$234,44K+3.01%
02/09/2026$233,54$236,21$228,93 $235,53$189,88K+0.85%
01/09/2026$241,19$246,99$229,23 $233,55$1,61M-3.17%
31/08/2026$238,27$243,73$235,68 $241,27$218,09K+1.26%
30/08/2026$240,85$242,35$236,25 $238,80$102,94K-0.85%
29/08/2026$238,90$241,58$238,90 $240,81$29,42K+0.80%
28/08/2026$252,46$254,00$238,66 $238,80$156,13K-5.41%
27/08/2026$262,69$267,32$249,40 $252,19$358,35K-4.00%
26/08/2026$241,59$264,96$238,35 $262,73$357,40K+8.75%
25/08/2026$237,77$247,72$235,83 $241,59$143,17K+1.61%
24/08/2026$247,90$247,90$233,64 $237,71$144,17K-4.11%
23/08/2026$241,41$247,99$240,59 $247,99$59,48K+2.73%
22/08/2026$243,36$244,24$238,30 $241,29$578,13K-0.85%
21/08/2026$249,97$255,72$242,82 $243,31$201,60K-2.66%
20/08/2026$251,39$254,54$242,97 $250,18$210,94K-0.48%
19/08/2026$249,62$267,52$241,90 $251,07$674,34K+0.58%
18/08/2026$272,84$274,08$248,22 $249,66$654,82K-8.50%
17/08/2026$279,46$287,16$271,62 $273,03$224,40K-2.30%
16/08/2026$278,94$280,15$277,84 $279,82$33,24K+0.32%
15/08/2026$279,25$279,59$278,32 $278,74$19,26K-0.18%
14/08/2026$282,09$284,05$275,27 $279,18$201,77K-1.03%
13/08/2026$273,00$290,33$266,98 $281,48$242,33K+3.11%
12/08/2026$268,96$279,74$267,24 $273,01$108,37K+1.51%
11/08/2026$267,86$273,46$265,72 $269,19$171,11K+0.50%
10/08/2026$282,03$287,47$268,01 $268,37$136,13K-4.84%
09/08/2026$283,52$284,79$282,10 $282,10$13,28K-0.50%
08/08/2026$283,39$284,43$281,32 $283,23$14,99K-0.06%
07/08/2026$290,05$299,96$275,69 $282,98$407,08K-2.44%
06/08/2026$275,45$295,87$267,81 $288,93$244,00K+4.89%
05/08/2026$277,64$286,42$269,51 $274,30$206,04K-1.20%
04/08/2026$243,59$283,04$238,31 $276,97$266,62K+13.70%
03/08/2026$242,04$245,64$220,60 $243,42$245,50K+0.57%
02/08/2026$235,44$244,08$235,44 $243,11$78,01K+3.26%
01/08/2026$236,45$238,54$233,40 $234,77$39,12K-0.71%
31/07/2026$247,63$261,96$235,66 $235,66$360,05K-4.83%
30/07/2026$212,61$268,33$207,73 $248,52$1,20M+16.89%
29/07/2026$247,46$252,61$201,27 $211,70$407,24K-14.45%
28/07/2026$263,54$265,35$240,61 $247,23$88,23K-6.19%
27/07/2026$268,04$270,92$251,83 $262,92$90,08K-1.91%
26/07/2026$264,86$268,60$262,67 $267,65$12,75K+1.05%
25/07/2026$261,03$265,21$258,43 $264,78$15,92K+1.44%
24/07/2026$291,88$292,77$258,01 $259,70$66,44K-11.03%
23/07/2026$283,91$299,39$271,12 $291,89$74,52K+2.81%
22/07/2026$292,77$294,23$279,71 $282,37$52,59K-3.55%
21/07/2026$270,28$294,22$267,72 $291,89$84,98K+8.00%
20/07/2026$266,99$277,96$264,64 $269,46$146,70K+0.93%
19/07/2026$266,03$270,24$264,11 $267,28$35,50K+0.47%
18/07/2026$266,92$268,11$264,47 $266,03$15,54K-0.33%
17/07/2026$258,04$273,57$243,95 $266,92$249,63K+3.44%
16/07/2026$273,47$274,39$253,08 $258,03$95,45K-5.65%
15/07/2026$281,17$299,76$266,00 $273,78$77,29K-2.63%
Todas as seções