Histórico de preços de Arowana (ARW)

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

Retornos mensais ARW

Ano	jan	Fev	mar	Abr	Mai	jun	jul	Ago	Set	Out	nov	Dez	Ano inteiro
2026	+229%	-21%	-14%	-29%	-3,8%	-51%	+12%	-87%	-13%	-0,1%	-0,1%	—	-91%
2025	—	—	—	—	—	—	+36%	-2,0%	+2,5%	+57%	+29%	+67%	+360%

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)

Data	Abrir	Máxima	Mínima	Fechar	Volume	Variação
05/11/2026	$0,009004	$0,009043	$0,009000	$0,009001	$2,56K	-0.03%
04/11/2026	$0,009001	$0,009059	$0,009000	$0,009039	$9,89K	+0.42%
03/11/2026	$0,009002	$0,009060	$0,009000	$0,009001	$9,78K	-0.01%
02/11/2026	$0,009009	$0,009080	$0,009000	$0,009001	$9,34K	-0.09%
01/11/2026	$0,009008	$0,009060	$0,009000	$0,009009	$8,82K	+0.01%
31/10/2026	$0,009003	$0,009060	$0,009000	$0,009007	$9,67K	+0.04%
30/10/2026	$0,009002	$0,009059	$0,009000	$0,009003	$10,36K	+0.01%
29/10/2026	$0,009002	$0,009059	$0,009000	$0,009009	$9,95K	+0.08%
28/10/2026	$0,009010	$0,009059	$0,009000	$0,009001	$10,45K	-0.10%
27/10/2026	$0,009014	$0,009060	$0,009000	$0,009010	$12,09K	-0.04%
26/10/2026	$0,009002	$0,009039	$0,009000	$0,009003	$9,66K	+0.01%
25/10/2026	$0,009006	$0,009039	$0,009000	$0,009002	$8,38K	-0.04%
24/10/2026	$0,009001	$0,009039	$0,009000	$0,009019	$9,85K	+0.20%
23/10/2026	$0,009017	$0,009040	$0,009000	$0,009003	$10,03K	-0.16%
22/10/2026	$0,009001	$0,009079	$0,009000	$0,009012	$10,49K	+0.12%
21/10/2026	$0,009043	$0,01040	$0,009000	$0,009001	$12,42K	-0.46%
20/10/2026	$0,009003	$0,009099	$0,009000	$0,009043	$9,01K	+0.44%
19/10/2026	$0,009004	$0,009119	$0,009001	$0,009004	$9,29K	+0.00%
18/10/2026	$0,009007	$0,009119	$0,009000	$0,009004	$11,72K	-0.03%
17/10/2026	$0,009018	$0,009119	$0,009000	$0,009019	$12,34K	+0.01%
16/10/2026	$0,009001	$0,009099	$0,009000	$0,009014	$11,41K	+0.14%
15/10/2026	$0,009001	$0,009080	$0,009000	$0,009002	$11,17K	+0.01%
14/10/2026	$0,009001	$0,009100	$0,009000	$0,009001	$12,06K	+0.00%
13/10/2026	$0,009002	$0,009080	$0,009000	$0,009002	$11,15K	+0.00%
12/10/2026	$0,009001	$0,009100	$0,009000	$0,009001	$10,83K	+0.00%
11/10/2026	$0,009002	$0,009050	$0,009000	$0,009006	$9,88K	+0.04%
10/10/2026	$0,009115	$0,009202	$0,009000	$0,009001	$8,32K	-1.25%
09/10/2026	$0,009003	$0,01101	$0,009000	$0,009045	$11,16K	+0.47%
08/10/2026	$0,009001	$0,009100	$0,009000	$0,009003	$10,12K	+0.02%
07/10/2026	$0,009003	$0,009060	$0,009000	$0,009001	$11,13K	-0.02%
06/10/2026	$0,009002	$0,009070	$0,009000	$0,009003	$15,23K	+0.01%
05/10/2026	$0,009004	$0,009080	$0,009000	$0,009002	$11,84K	-0.02%
04/10/2026	$0,009002	$0,009115	$0,009000	$0,009004	$9,72K	+0.02%
03/10/2026	$0,009001	$0,009060	$0,009000	$0,009002	$13,13K	+0.01%
02/10/2026	$0,009002	$0,009080	$0,009000	$0,009002	$10,21K	+0.00%
01/10/2026	$0,009020	$0,009074	$0,009000	$0,009002	$10,53K	-0.20%
30/09/2026	$0,009001	$0,009060	$0,009000	$0,009001	$12,08K	+0.00%
29/09/2026	$0,009001	$0,009100	$0,009000	$0,009001	$15,75K	+0.00%
28/09/2026	$0,009004	$0,009260	$0,009000	$0,009001	$13,94K	-0.03%
27/09/2026	$0,009311	$0,009732	$0,009000	$0,009004	$12,61K	-3.30%
26/09/2026	$0,009077	$0,009500	$0,009000	$0,009300	$1,30K	+2.46%
25/09/2026	$0,01009	$0,01038	$0,008201	$0,009193	$15,63K	-8.93%
24/09/2026	$0,009026	$0,01105	$0,008580	$0,009961	$46,57K	+10.36%
23/09/2026	$0,009020	$0,009496	$0,009012	$0,009037	$932,08	+0.19%
22/09/2026	$0,009014	$0,009696	$0,009012	$0,009204	$21,08K	+2.11%
21/09/2026	$0,009405	$0,01026	$0,009013	$0,009069	$7,22K	-3.57%
20/09/2026	$0,009013	$0,01124	$0,009013	$0,009498	$13,89K	+5.38%
19/09/2026	$0,009016	$0,009100	$0,009013	$0,009014	$18,70K	-0.02%
18/09/2026	$0,009016	$0,009070	$0,009015	$0,009015	$21,97K	-0.01%
17/09/2026	$0,009501	$0,009540	$0,009015	$0,009016	$30,24K	-5.10%
16/09/2026	$0,009711	$0,009720	$0,009401	$0,009501	$38,62K	-2.16%
15/09/2026	$0,009901	$0,009930	$0,009710	$0,009711	$34,86K	-1.92%
14/09/2026	$0,01088	$0,01098	$0,009900	$0,009901	$29,03K	-9.01%
13/09/2026	$0,01002	$0,01139	$0,01000	$0,01100	$9,89K	+9.78%
12/09/2026	$0,01001	$0,01012	$0,01000	$0,01002	$13,78K	+0.10%
11/09/2026	$0,01001	$0,01006	$0,01000	$0,01001	$11,32K	+0.00%
10/09/2026	$0,01003	$0,01006	$0,01000	$0,01001	$10,99K	-0.20%
09/09/2026	$0,01002	$0,01071	$0,01000	$0,01001	$12,84K	-0.10%
08/09/2026	$0,01010	$0,01026	$0,01001	$0,01003	$16,33K	-0.69%
07/09/2026	$0,01005	$0,01033	$0,01002	$0,01009	$16,11K	+0.40%
06/09/2026	$0,01005	$0,01069	$0,01003	$0,01008	$16,74K	+0.30%
05/09/2026	$0,01017	$0,01029	$0,01004	$0,01006	$12,76K	-1.08%
04/09/2026	$0,01011	$0,01151	$0,01008	$0,01021	$14,14K	+0.99%
03/09/2026	$0,01025	$0,01120	$0,01005	$0,01008	$20,93K	-1.66%
02/09/2026	$0,01175	$0,01330	$0,01012	$0,01030	$10,21K	-12.34%
01/09/2026	$0,01031	$0,01398	$0,01015	$0,01175	$16,11K	+13.97%
31/08/2026	$0,01004	$0,01093	$0,01004	$0,01032	$14,71K	+2.79%
30/08/2026	$0,01009	$0,01035	$0,01004	$0,01004	$16,04K	-0.50%
29/08/2026	$0,01017	$0,01056	$0,01004	$0,01008	$11,10K	-0.88%
28/08/2026	$0,01080	$0,01170	$0,01005	$0,01009	$44,01K	-6.57%
27/08/2026	$0,01071	$0,01284	$0,01005	$0,01080	$56,64K	+0.84%
26/08/2026	$0,01470	$0,01480	$0,01006	$0,01071	$47,26K	-27.14%
25/08/2026	$0,02455	$0,02883	$0,01150	$0,01486	$41,29K	-39.47%
24/08/2026	$0,02881	$0,03647	$0,02103	$0,02375	$99,39K	-17.56%
23/08/2026	$0,02990	$0,03400	$0,02700	$0,02945	$6,87K	-1.51%
22/08/2026	$0,03387	$0,03746	$0,02803	$0,02947	$2,95K	-12.99%
21/08/2026	$0,02540	$0,03910	$0,02510	$0,03523	$45,30K	+38.70%
20/08/2026	$0,03237	$0,03501	$0,02183	$0,02890	$16,96K	-10.72%
19/08/2026	$0,04274	$0,05423	$0,03215	$0,03237	$24,36K	-24.26%
18/08/2026	$0,04410	$0,05501	$0,04010	$0,04293	$10,29K	-2.65%
17/08/2026	$0,04335	$0,05000	$0,03834	$0,04411	$9,08K	+1.75%
16/08/2026	$0,04426	$0,04717	$0,04078	$0,04618	$4,90K	+4.34%
15/08/2026	$0,04280	$0,05001	$0,03931	$0,04411	$10,08K	+3.06%
14/08/2026	$0,04855	$0,05526	$0,03911	$0,04266	$15,90K	-12.13%
13/08/2026	$0,05933	$0,09808	$0,04855	$0,04864	$30,50K	-18.02%
12/08/2026	$0,07190	$0,07317	$0,05002	$0,05932	$22,98K	-17.50%
11/08/2026	$0,03037	$0,07800	$0,02986	$0,07005	$27,27K	+130.66%
10/08/2026	$0,03124	$0,03151	$0,02958	$0,03040	$40,82K	-2.69%
09/08/2026	$0,03101	$0,03151	$0,03074	$0,03124	$1,16K	+0.74%
08/08/2026	$0,03083	$0,03196	$0,02934	$0,03100	$1,95K	+0.55%
07/08/2026	$0,03183	$0,03183	$0,03000	$0,03084	$589,52	-3.11%
06/08/2026	$0,03536	$0,03725	$0,03151	$0,03182	$2,25K	-10.01%
05/08/2026	$0,05608	$0,05612	$0,03509	$0,03605	$11,40K	-35.72%
04/08/2026	$0,06394	$0,06396	$0,05573	$0,05578	$2,11K	-12.76%
03/08/2026	$0,06726	$0,06840	$0,06360	$0,06395	$1,75K	-4.92%
02/08/2026	$0,06296	$0,08323	$0,05140	$0,06726	$119,54K	+6.83%
01/08/2026	$0,07878	$0,07880	$0,05657	$0,06290	$11,58K	-20.16%
31/07/2026	$0,06820	$0,08086	$0,06142	$0,07873	$9,78K	+15.44%
30/07/2026	$0,05488	$0,08275	$0,05069	$0,06860	$69,41K	+25.00%
29/07/2026	$0,05707	$0,05740	$0,03872	$0,05480	$32,70K	-3.98%
28/07/2026	$0,05697	$0,05790	$0,05643	$0,05723	$5,87K	+0.46%
27/07/2026	$0,04994	$0,05831	$0,04759	$0,05660	$29,60K	+13.34%
26/07/2026	$0,04891	$0,05246	$0,04890	$0,04994	$10,49K	+2.11%
25/07/2026	$0,05247	$0,05277	$0,04850	$0,04896	$10,56K	-6.69%
24/07/2026	$0,07001	$0,07137	$0,05248	$0,05248	$28,59K	-25.04%
23/07/2026	$0,08727	$0,08729	$0,06978	$0,07002	$18,98K	-19.77%
22/07/2026	$0,09403	$0,09405	$0,08000	$0,08725	$5,21K	-7.21%
21/07/2026	$0,09434	$0,09434	$0,09362	$0,09404	$340,66	-0.32%
20/07/2026	$0,1019	$0,1019	$0,09286	$0,09428	$9,02K	-7.50%
19/07/2026	$0,1030	$0,1031	$0,1008	$0,1018	$243,81	-1.16%
18/07/2026	$0,1071	$0,1071	$0,1012	$0,1018	$2,23K	-4.99%
17/07/2026	$0,1338	$0,1338	$0,1054	$0,1054	$64,22K	-21.27%
16/07/2026	$0,1360	$0,1361	$0,1338	$0,1338	$8,99K	-1.67%
15/07/2026	$0,1371	$0,1371	$0,1359	$0,1360	$9,30K	-0.76%
14/07/2026	$0,1380	$0,1388	$0,1370	$0,1371	$35,18K	-0.65%
13/07/2026	$0,1362	$0,1390	$0,1361	$0,1380	$37,14K	+1.31%
12/07/2026	$0,1337	$0,1363	$0,1334	$0,1362	$53,25K	+1.88%
11/07/2026	$0,1298	$0,1339	$0,1296	$0,1336	$43,74K	+3.00%
10/07/2026	$0,1299	$0,1329	$0,1273	$0,1297	$74,58K	-0.10%
09/07/2026	$0,1315	$0,1318	$0,1298	$0,1299	$15,91K	-1.23%
08/07/2026	$0,08334	$0,1570	$0,08308	$0,1315	$56,78K	+57.76%
07/07/2026	$0,06604	$0,08457	$0,06599	$0,08336	$55,11K	+26.23%
06/07/2026	$0,06848	$0,07002	$0,04832	$0,06604	$89,62K	-3.56%
05/07/2026	$0,07014	$0,07076	$0,06060	$0,06849	$18,37K	-2.35%
04/07/2026	$0,06997	$0,07077	$0,06898	$0,07016	$19,85K	+0.27%
03/07/2026	$0,07194	$0,07200	$0,06984	$0,06999	$17,37K	-2.71%
02/07/2026	$0,07430	$0,07800	$0,07015	$0,07190	$151,70K	-3.23%
01/07/2026	$0,07003	$0,07891	$0,07000	$0,07435	$133,49K	+6.17%
30/06/2026	$0,07803	$0,07805	$0,07002	$0,07002	$53,08K	-10.27%
29/06/2026	$0,08471	$0,09316	$0,07806	$0,07806	$126,78K	-7.85%
28/06/2026	$0,07685	$0,08501	$0,07566	$0,08480	$32,69K	+10.34%
27/06/2026	$0,08544	$0,08560	$0,07661	$0,07676	$25,08K	-10.16%
26/06/2026	$0,09059	$0,09129	$0,08542	$0,08544	$32,84K	-5.68%
25/06/2026	$0,09455	$0,09455	$0,09046	$0,09056	$22,35K	-4.22%
24/06/2026	$0,08666	$0,1044	$0,08386	$0,09445	$71,72K	+8.99%
23/06/2026	$0,08954	$0,09427	$0,08656	$0,08666	$23,52K	-3.22%
22/06/2026	$0,09461	$0,09877	$0,08951	$0,08956	$21,80K	-5.34%
21/06/2026	$0,1027	$0,1028	$0,09456	$0,09470	$17,76K	-7.77%
20/06/2026	$0,1100	$0,1101	$0,1000	$0,1027	$24,58K	-6.62%
19/06/2026	$0,1146	$0,1149	$0,1095	$0,1100	$24,80K	-4.05%
18/06/2026	$0,1163	$0,1163	$0,1144	$0,1146	$13,51K	-1.48%
17/06/2026	$0,1181	$0,1183	$0,1155	$0,1163	$24,40K	-1.52%
16/06/2026	$0,1199	$0,1200	$0,1181	$0,1181	$14,77K	-1.46%
15/06/2026	$0,1223	$0,1278	$0,1199	$0,1200	$12,51K	-1.89%
14/06/2026	$0,1227	$0,1294	$0,1221	$0,1223	$13,63K	-0.25%
13/06/2026	$0,1237	$0,1300	$0,1201	$0,1228	$11,93K	-0.73%
12/06/2026	$0,1241	$0,1294	$0,1233	$0,1235	$8,32K	-0.48%
11/06/2026	$0,1273	$0,1430	$0,1240	$0,1242	$42,16K	-2.47%
10/06/2026	$0,1288	$0,1293	$0,1265	$0,1273	$8,88K	-1.20%
09/06/2026	$0,1297	$0,1330	$0,1273	$0,1288	$12,69K	-0.69%
08/06/2026	$0,1328	$0,1334	$0,1295	$0,1297	$5,83K	-2.37%
07/06/2026	$0,1349	$0,1384	$0,1325	$0,1328	$11,59K	-1.57%
06/06/2026	$0,1359	$0,1362	$0,1347	$0,1349	$5,15K	-0.70%
05/06/2026	$0,1373	$0,1375	$0,1200	$0,1359	$14,22K	-1.05%
04/06/2026	$0,1404	$0,1405	$0,1296	$0,1373	$9,26K	-2.23%
03/06/2026	$0,1412	$0,1430	$0,1200	$0,1404	$20,56K	-0.50%
02/06/2026	$0,1409	$0,1515	$0,1400	$0,1411	$9,04K	+0.13%
01/06/2026	$0,1443	$0,1459	$0,1380	$0,1409	$30,37K	-2.34%
31/05/2026	$0,1452	$0,1533	$0,1416	$0,1443	$32,47K	-0.62%
30/05/2026	$0,1475	$0,1477	$0,1380	$0,1452	$14,64K	-1.59%
29/05/2026	$0,1434	$0,1491	$0,1433	$0,1475	$16,66K	+2.87%
28/05/2026	$0,1470	$0,1470	$0,1434	$0,1434	$5,03K	-2.42%
27/05/2026	$0,1492	$0,1514	$0,1467	$0,1469	$8,77K	-1.51%
26/05/2026	$0,1525	$0,1528	$0,1479	$0,1491	$14,06K	-2.23%
25/05/2026	$0,1397	$0,1533	$0,1393	$0,1524	$22,07K	+9.13%
24/05/2026	$0,1409	$0,1473	$0,1393	$0,1398	$21,01K	-0.78%
23/05/2026	$0,1476	$0,1531	$0,1401	$0,1409	$47,66K	-4.54%
22/05/2026	$0,1465	$0,1501	$0,1441	$0,1477	$33,67K	+0.82%
21/05/2026	$0,1510	$0,1511	$0,1457	$0,1466	$18,51K	-2.88%
20/05/2026	$0,1500	$0,1514	$0,1500	$0,1510	$5,49K	+0.61%
19/05/2026	$0,1495	$0,1518	$0,1492	$0,1500	$12,55K	+0.37%
18/05/2026	$0,1504	$0,1526	$0,1470	$0,1494	$7,24K	-0.68%
17/05/2026	$0,1507	$0,1529	$0,1470	$0,1504	$7,17K	-0.17%
16/05/2026	$0,1512	$0,1529	$0,1477	$0,1495	$8,38K	-1.07%
15/05/2026	$0,1523	$0,1524	$0,1476	$0,1512	$8,85K	-0.72%
14/05/2026	$0,1523	$0,1524	$0,1521	$0,1523	$4,54K	+0.03%
13/05/2026	$0,1523	$0,1524	$0,1521	$0,1523	$5,18K	+0.01%
12/05/2026	$0,1515	$0,1523	$0,1511	$0,1523	$9,07K	+0.49%
11/05/2026	$0,1513	$0,1523	$0,1513	$0,1516	$5,77K	+0.17%
10/05/2026	$0,1512	$0,1521	$0,1511	$0,1512	$6,56K	-0.03%
09/05/2026	$0,1507	$0,1518	$0,1452	$0,1512	$20,94K	+0.38%
08/05/2026	$0,1487	$0,1509	$0,1476	$0,1507	$16,02K	+1.34%
07/05/2026	$0,1477	$0,1518	$0,1450	$0,1487	$36,34K	+0.64%
06/05/2026	$0,1475	$0,1482	$0,1469	$0,1477	$5,85K	+0.11%
05/05/2026	$0,1478	$0,1489	$0,1475	$0,1475	$6,74K	-0.20%
04/05/2026	$0,1516	$0,1519	$0,1469	$0,1478	$17,10K	-2.53%
03/05/2026	$0,1506	$0,1521	$0,1503	$0,1516	$5,48K	+0.69%
02/05/2026	$0,1498	$0,1521	$0,1475	$0,1507	$10,35K	+0.59%
01/05/2026	$0,1500	$0,1510	$0,1497	$0,1498	$5,66K	-0.17%
30/04/2026	$0,1504	$0,1510	$0,1471	$0,1500	$12,18K	-0.25%
29/04/2026	$0,1505	$0,1521	$0,1500	$0,1503	$13,50K	-0.09%
28/04/2026	$0,1498	$0,1521	$0,1493	$0,1505	$13,65K	+0.43%
27/04/2026	$0,1485	$0,1521	$0,1449	$0,1495	$21,51K	+0.65%
26/04/2026	$0,1510	$0,1520	$0,1483	$0,1485	$10,73K	-1.66%
25/04/2026	$0,1506	$0,1520	$0,1479	$0,1510	$21,89K	+0.27%
24/04/2026	$0,1424	$0,1514	$0,1404	$0,1505	$37,63K	+5.65%
23/04/2026	$0,1376	$0,1466	$0,1374	$0,1425	$22,80K	+3.57%
22/04/2026	$0,1387	$0,1505	$0,1353	$0,1376	$27,50K	-0.86%
21/04/2026	$0,1354	$0,1550	$0,1275	$0,1387	$111,39K	+2.44%
20/04/2026	$0,1290	$0,1361	$0,1290	$0,1343	$10,07K	+4.08%
19/04/2026	$0,1230	$0,1324	$0,1230	$0,1290	$19,91K	+4.84%
18/04/2026	$0,1228	$0,1259	$0,1195	$0,1238	$1,67K	+0.87%
17/04/2026	$0,1250	$0,1300	$0,1173	$0,1211	$189,70K	-3.11%
16/04/2026	$0,1154	$0,1270	$0,1140	$0,1243	$19,08K	+7.74%
15/04/2026	$0,1225	$0,1248	$0,06892	$0,1140	$64,69K	-6.95%
14/04/2026	$0,1213	$0,1248	$0,1198	$0,1225	$18,39K	+1.00%
13/04/2026	$0,1225	$0,1658	$0,1169	$0,1215	$309,39K	-0.82%
12/04/2026	$0,09335	$0,1860	$0,08392	$0,1230	$35,10K	+31.76%
11/04/2026	$0,1215	$0,1298	$0,07736	$0,09386	$361,20K	-22.72%
10/04/2026	$0,1192	$0,1515	$0,1183	$0,1215	$139,07K	+1.94%
09/04/2026	$0,1239	$0,1241	$0,1190	$0,1192	$27,38K	-3.76%
08/04/2026	$0,1258	$0,1264	$0,1234	$0,1239	$26,26K	-1.51%
07/04/2026	$0,1306	$0,1900	$0,1253	$0,1258	$57,87K	-3.67%
06/04/2026	$0,1323	$0,1350	$0,1303	$0,1305	$22,93K	-1.39%
05/04/2026	$0,1338	$0,1356	$0,1316	$0,1324	$52,48K	-1.06%
04/04/2026	$0,1654	$0,1664	$0,1285	$0,1339	$131,89K	-19.03%
03/04/2026	$0,1851	$0,1859	$0,1651	$0,1653	$50,75K	-10.71%
02/04/2026	$0,1808	$0,2496	$0,1792	$0,1851	$300,06K	+2.42%
01/04/2026	$0,2115	$0,2115	$0,1808	$0,1808	$25,75K	-14.52%
31/03/2026	$0,1505	$0,2119	$0,1474	$0,2061	$14,46K	+36.94%
30/03/2026	$0,1968	$0,2693	$0,1464	$0,1505	$59,96K	-23.54%
29/03/2026	$0,1901	$0,2000	$0,1900	$0,1953	$11,42K	+2.78%
28/03/2026	$0,1499	$0,2356	$0,1486	$0,1901	$15,51K	+26.77%
27/03/2026	$0,1491	$0,1521	$0,1480	$0,1481	$9,20K	-0.67%
26/03/2026	$0,1570	$0,1601	$0,1491	$0,1504	$9,64K	-4.22%
25/03/2026	$0,1546	$0,1589	$0,1510	$0,1563	$9,48K	+1.13%
24/03/2026	$0,1416	$0,1600	$0,1387	$0,1547	$25,08K	+9.27%
23/03/2026	$0,1455	$0,1518	$0,1405	$0,1450	$23,67K	-0.35%
22/03/2026	$0,1481	$0,1800	$0,1455	$0,1455	$58,64K	-1.76%
21/03/2026	$0,1577	$0,1584	$0,1481	$0,1494	$17,17K	-5.25%
20/03/2026	$0,1575	$0,1687	$0,1501	$0,1543	$17,15K	-2.04%
19/03/2026	$0,1517	$0,1634	$0,1481	$0,1542	$16,47K	+1.68%
18/03/2026	$0,1798	$0,1815	$0,1495	$0,1515	$24,86K	-15.76%
17/03/2026	$0,1993	$0,2116	$0,1761	$0,1761	$33,64K	-11.61%
16/03/2026	$0,1880	$0,2677	$0,1840	$0,1994	$21,51K	+6.08%
15/03/2026	$0,1988	$0,1991	$0,1868	$0,1868	$14,53K	-6.01%
14/03/2026	$0,2443	$0,2443	$0,1987	$0,1988	$22,94K	-18.66%
13/03/2026	$0,2650	$0,2780	$0,2410	$0,2437	$134,81K	-8.05%
12/03/2026	$0,2364	$0,2798	$0,2300	$0,2650	$113,60K	+12.12%
11/03/2026	$0,2563	$0,2650	$0,2338	$0,2364	$72,79K	-7.77%
10/03/2026	$0,2744	$0,2900	$0,2559	$0,2563	$43,21K	-6.62%
09/03/2026	$0,2574	$0,2918	$0,2400	$0,2745	$63,37K	+6.63%
08/03/2026	$0,2818	$0,2846	$0,2560	$0,2574	$42,14K	-8.65%
07/03/2026	$0,2952	$0,2975	$0,2726	$0,2829	$74,01K	-4.14%
06/03/2026	$0,2641	$0,3049	$0,2629	$0,2953	$50,10K	+11.82%
05/03/2026	$0,2885	$0,3100	$0,2453	$0,2640	$92,42K	-8.49%
04/03/2026	$0,2515	$0,3091	$0,2385	$0,2885	$128,85K	+14.68%
03/03/2026	$0,2208	$0,3100	$0,2199	$0,2516	$197,81K	+13.94%
02/03/2026	$0,2390	$0,2500	$0,2182	$0,2205	$49,07K	-7.74%
01/03/2026	$0,2382	$0,2400	$0,2355	$0,2390	$37,90K	+0.34%
28/02/2026	$0,2266	$0,2400	$0,2237	$0,2382	$40,57K	+5.10%
27/02/2026	$0,2146	$0,2342	$0,2132	$0,2270	$47,24K	+5.78%
26/02/2026	$0,2094	$0,2207	$0,1880	$0,2146	$46,98K	+2.49%
25/02/2026	$0,2102	$0,2152	$0,2052	$0,2097	$13,33K	-0.24%
24/02/2026	$0,2032	$0,2200	$0,1987	$0,2101	$62,30K	+3.43%
23/02/2026	$0,2220	$0,2222	$0,1982	$0,2032	$16,38K	-8.47%
22/02/2026	$0,2410	$0,2514	$0,2201	$0,2220	$21,53K	-7.88%
21/02/2026	$0,2571	$0,2590	$0,2406	$0,2410	$22,75K	-6.30%
20/02/2026	$0,2565	$0,2645	$0,2161	$0,2572	$92,51K	+0.25%
19/02/2026	$0,2645	$0,2650	$0,2274	$0,2564	$319,92K	-3.04%
18/02/2026	$0,2648	$0,2650	$0,2395	$0,2645	$138,52K	-0.11%
17/02/2026	$0,2263	$0,2650	$0,2147	$0,2648	$182,55K	+17.02%
16/02/2026	$0,2643	$0,2650	$0,2165	$0,2266	$107,10K	-14.25%
15/02/2026	$0,2738	$0,2750	$0,2480	$0,2642	$118,59K	-3.54%
14/02/2026	$0,2738	$0,2750	$0,2671	$0,2738	$116,22K	+0.02%
13/02/2026	$0,2783	$0,2800	$0,2725	$0,2738	$114,27K	-1.63%
12/02/2026	$0,3015	$0,3132	$0,2470	$0,2784	$236,43K	-7.67%
11/02/2026	$0,3300	$0,4500	$0,2828	$0,3000	$476,47K	-9.08%
10/02/2026	$0,2847	$0,3300	$0,2823	$0,3281	$555,04K	+15.23%
09/02/2026	$0,2838	$0,2865	$0,2823	$0,2847	$124,25K	+0.32%
08/02/2026	$0,2853	$0,2869	$0,2831	$0,2838	$121,28K	-0.54%
07/02/2026	$0,2878	$0,2881	$0,2826	$0,2853	$135,12K	-0.85%
06/02/2026	$0,2796	$0,2899	$0,2788	$0,2878	$152,28K	+2.92%
05/02/2026	$0,2783	$0,2925	$0,2500	$0,2796	$170,30K	+0.48%
04/02/2026	$0,2841	$0,2847	$0,2772	$0,2783	$140,03K	-2.03%
03/02/2026	$0,2857	$0,2949	$0,2772	$0,2841	$146,09K	-0.53%
02/02/2026	$0,2897	$0,2994	$0,2856	$0,2857	$136,38K	-1.38%
01/02/2026	$0,3030	$0,3031	$0,2863	$0,2897	$144,32K	-4.38%
31/01/2026	$0,3186	$0,3211	$0,3028	$0,3030	$145,28K	-4.91%
30/01/2026	$0,3185	$0,3216	$0,3134	$0,3186	$140,76K	+0.05%
29/01/2026	$0,2946	$0,3235	$0,2924	$0,3185	$163,86K	+8.10%
28/01/2026	$0,3138	$0,3173	$0,2700	$0,2947	$246,11K	-6.07%
27/01/2026	$0,3167	$0,3300	$0,3060	$0,3138	$216,93K	-0.92%
26/01/2026	$0,3063	$0,3300	$0,3059	$0,3166	$227,18K	+3.37%
25/01/2026	$0,3114	$0,3147	$0,2890	$0,3063	$220,39K	-1.64%
24/01/2026	$0,3172	$0,3300	$0,3004	$0,3114	$228,90K	-1.83%
23/01/2026	$0,2848	$0,3250	$0,2838	$0,3173	$259,95K	+11.41%
22/01/2026	$0,2767	$0,3039	$0,2763	$0,2849	$211,13K	+2.97%
21/01/2026	$0,2795	$0,2949	$0,2756	$0,2767	$218,61K	-0.99%
20/01/2026	$0,2622	$0,2975	$0,2592	$0,2793	$246,50K	+6.54%
19/01/2026	$0,2928	$0,3100	$0,2510	$0,2622	$1,20M	-10.47%
18/01/2026	$0,2797	$0,3500	$0,1415	$0,2926	$1,22M	+4.64%
17/01/2026	$0,2116	$0,2812	$0,2000	$0,2797	$553,02K	+32.17%
16/01/2026	$0,1383	$0,2658	$0,1333	$0,2116	$400,30K	+52.98%
15/01/2026	$0,1423	$0,1438	$0,1354	$0,1385	$184,83K	-2.70%
14/01/2026	$0,1419	$0,1460	$0,1333	$0,1422	$207,42K	+0.18%
13/01/2026	$0,1542	$0,1545	$0,1360	$0,1422	$173,91K	-7.75%
12/01/2026	$0,1568	$0,1648	$0,1542	$0,1542	$156,40K	-1.69%
11/01/2026	$0,1429	$0,1650	$0,1424	$0,1569	$174,48K	+9.80%
10/01/2026	$0,1468	$0,1599	$0,1422	$0,1428	$170,48K	-2.73%
09/01/2026	$0,1227	$0,1523	$0,1227	$0,1469	$192,46K	+19.68%
08/01/2026	$0,1259	$0,1272	$0,1219	$0,1227	$275,87K	-2.57%
07/01/2026	$0,1040	$0,1277	$0,1029	$0,1260	$283,57K	+21.17%
06/01/2026	$0,1038	$0,1042	$0,09707	$0,1040	$219,92K	+0.22%
05/01/2026	$0,1105	$0,1109	$0,09925	$0,1037	$236,06K	-6.11%
04/01/2026	$0,1078	$0,1109	$0,1064	$0,1103	$210,85K	+2.36%
03/01/2026	$0,1052	$0,1081	$0,1047	$0,1077	$211,92K	+2.39%
02/01/2026	$0,09940	$0,1073	$0,09920	$0,1053	$225,11K	+5.94%
01/01/2026	$0,09218	$0,09960	$0,08974	$0,09948	$232,81K	+7.92%
31/12/2025	$0,1018	$0,1021	$0,08972	$0,09217	$233,28K	-9.42%
30/12/2025	$0,1502	$0,1529	$0,09502	$0,1017	$285,00K	-32.26%
29/12/2025	$0,1245	$0,1582	$0,1241	$0,1502	$237,50K	+20.67%
28/12/2025	$0,1265	$0,1278	$0,1242	$0,1245	$213,99K	-1.61%
27/12/2025	$0,1277	$0,1282	$0,1258	$0,1265	$210,24K	-0.93%
26/12/2025	$0,1290	$0,1293	$0,1266	$0,1277	$202,66K	-1.06%
25/12/2025	$0,1294	$0,1300	$0,1279	$0,1290	$207,53K	-0.31%
24/12/2025	$0,1299	$0,1308	$0,1283	$0,1294	$204,76K	-0.40%
23/12/2025	$0,1298	$0,1317	$0,1279	$0,1299	$205,59K	+0.13%
22/12/2025	$0,1239	$0,1311	$0,1238	$0,1297	$216,33K	+4.70%
21/12/2025	$0,1182	$0,1281	$0,1181	$0,1240	$242,67K	+4.89%
20/12/2025	$0,1165	$0,1205	$0,1150	$0,1181	$219,78K	+1.37%
19/12/2025	$0,1148	$0,1182	$0,1145	$0,1165	$226,54K	+1.47%
18/12/2025	$0,1120	$0,1173	$0,1110	$0,1148	$240,80K	+2.49%
17/12/2025	$0,1158	$0,1160	$0,09818	$0,1121	$251,72K	-3.17%
16/12/2025	$0,1136	$0,1180	$0,1123	$0,1158	$231,16K	+2.02%
15/12/2025	$0,1107	$0,1209	$0,1099	$0,1135	$223,28K	+2.52%
14/12/2025	$0,1078	$0,1125	$0,1075	$0,1107	$212,44K	+2.66%
13/12/2025	$0,1143	$0,1264	$0,1073	$0,1077	$235,39K	-5.72%
12/12/2025	$0,1066	$0,1214	$0,1064	$0,1143	$253,78K	+7.22%
11/12/2025	$0,1067	$0,1074	$0,1050	$0,1066	$218,84K	-0.05%
10/12/2025	$0,1037	$0,1088	$0,1024	$0,1067	$215,71K	+2.84%
09/12/2025	$0,1065	$0,1098	$0,1025	$0,1037	$224,91K	-2.67%
08/12/2025	$0,1042	$0,1094	$0,1042	$0,1065	$207,62K	+2.27%
07/12/2025	$0,1016	$0,1072	$0,1009	$0,1042	$211,41K	+2.61%
06/12/2025	$0,1016	$0,1073	$0,1006	$0,1016	$226,93K	+0.02%
05/12/2025	$0,09436	$0,1068	$0,09287	$0,1016	$244,02K	+7.64%
04/12/2025	$0,07665	$0,09500	$0,07637	$0,09439	$244,28K	+23.14%
03/12/2025	$0,08044	$0,08090	$0,07434	$0,07656	$233,18K	-4.82%
02/12/2025	$0,06715	$0,08337	$0,06715	$0,08050	$211,92K	+19.88%
01/12/2025	$0,05530	$0,07024	$0,05260	$0,06725	$209,85K	+21.61%
30/11/2025	$0,05515	$0,05706	$0,05336	$0,05525	$79,40K	+0.18%
29/11/2025	$0,05950	$0,07198	$0,05500	$0,05535	$102,80K	-6.97%
28/11/2025	$0,05781	$0,06127	$0,05501	$0,05950	$74,55K	+2.92%
27/11/2025	$0,06505	$0,06596	$0,05754	$0,05780	$91,21K	-11.15%
26/11/2025	$0,06469	$0,07004	$0,06439	$0,06505	$68,70K	+0.56%
25/11/2025	$0,06305	$0,06865	$0,06200	$0,06460	$58,93K	+2.46%
24/11/2025	$0,06460	$0,07537	$0,06300	$0,06305	$76,74K	-2.40%
23/11/2025	$0,06660	$0,06959	$0,06326	$0,06451	$73,36K	-3.14%
22/11/2025	$0,06724	$0,06978	$0,06000	$0,06650	$74,99K	-1.10%
21/11/2025	$0,07124	$0,07466	$0,06659	$0,06724	$74,72K	-5.61%
20/11/2025	$0,06387	$0,08600	$0,05925	$0,07125	$130,85K	+11.55%
19/11/2025	$0,05845	$0,06561	$0,04653	$0,06385	$85,34K	+9.24%
18/11/2025	$0,04091	$0,08100	$0,04091	$0,05845	$778,36K	+42.87%
17/11/2025	$0,04095	$0,04115	$0,04090	$0,04091	$1,06M	-0.10%
16/11/2025	$0,04097	$0,04101	$0,04091	$0,04094	$494,82K	-0.07%
15/11/2025	$0,04095	$0,04102	$0,04091	$0,04099	$295,44K	+0.10%
14/11/2025	$0,04099	$0,04102	$0,04089	$0,04096	$3,92M	-0.07%
13/11/2025	$0,04094	$0,04102	$0,04086	$0,04098	$750,12K	+0.10%
12/11/2025	$0,04094	$0,04100	$0,04084	$0,04095	$536,14K	+0.02%
11/11/2025	$0,04093	$0,04102	$0,04085	$0,04099	$784,71K	+0.15%
10/11/2025	$0,04103	$0,04114	$0,04005	$0,04094	$811,71K	-0.22%
09/11/2025	$0,04110	$0,04134	$0,04000	$0,04102	$1,01M	-0.19%
08/11/2025	$0,04111	$0,04142	$0,04098	$0,04111	$201,67K	+0.00%
07/11/2025	$0,04146	$0,04157	$0,03999	$0,04110	$765,96K	-0.87%
06/11/2025	$0,04129	$0,04171	$0,04109	$0,04147	$795,67K	+0.44%

Histórico de preços de Arowana (ARW)

Retornos mensais ARW

Configurações

Moeda

Mercado

Derivativos

DeFi e DEX

Corretoras

Ferramentas

Notícias