BiG | O banco que entende os seus valores.

Antero Resources Corporation (AR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	2.517.741	1,54%	34,29	34,05	35,27	34,62
05/02/2026	2.153.793	-1,08%	33,90	33,18	34,44	33,85
04/02/2026	3.136.628	0,74%	34,20	33,409	34,88	34,22
03/02/2026	3.098.335	1,10%	33,8938	33,15	34,27	33,97
02/02/2026	3.448.405	-7,62%	34,45	33,485	34,82	33,60
30/01/2026	2.890.315	3,03%	35,42	35,29	36,47	36,37
29/01/2026	2.663.443	2,44%	35,10	34,72	35,80	35,30
28/01/2026	4.097.774	0,23%	34,0858	33,75	34,76	34,46
27/01/2026	3.580.605	-2,96%	35,60	33,8584	35,6466	34,38
26/01/2026	3.622.955	3,38%	34,85	34,20	35,47	35,43
23/01/2026	4.184.909	-0,26%	35,00	34,10	35,24	34,29
22/01/2026	3.787.907	0,41%	34,51	33,89	34,87	34,38
21/01/2026	5.905.027	4,17%	33,93	33,16	34,885	34,24
20/01/2026	3.201.715	1,61%	34,24	32,59	34,56	32,87
16/01/2026	2.819.670	1,79%	31,79	31,345	32,66	32,35
15/01/2026	3.804.757	-0,50%	31,72	31,15	32,48	31,78
14/01/2026	3.604.916	-1,69%	32,00	31,67	32,40	31,94
13/01/2026	2.764.008	0,50%	32,82	32,16	33,51	32,49
12/01/2026	3.838.415	3,03%	31,47	31,33	32,54	32,33
09/01/2026	4.366.658	-2,49%	32,30	31,26	32,325	31,38
08/01/2026	2.984.068	-2,07%	32,90	32,065	33,23	32,18
07/01/2026	2.749.948	1,77%	32,52	32,31	32,925	32,86
06/01/2026	3.325.424	-1,79%	32,64	31,97	32,69	32,29
05/01/2026	6.849.823	-3,89%	33,9499	31,585	34,20	32,88
02/01/2026	2.146.409	-0,73%	34,3514	33,275	34,43	34,21
31/12/2025	1.929.143	-1,82%	34,8483	34,086	34,99	34,46
30/12/2025	1.837.195	1,42%	35,15	34,46	35,628	34,46
29/12/2025	1.225.380	1,62%	34,30	34,165	34,83	34,61
26/12/2025	702.096	-0,38%	34,31	33,865	34,56	34,06
24/12/2025	787.178	-1,87%	34,41	33,98	34,455	34,19
23/12/2025	2.122.616	3,33%	33,87	33,74	34,95	34,74
22/12/2025	2.792.949	-1,18%	34,13	33,48	34,31	33,62
19/12/2025	1.850.960	1,46%	33,5702	33,5702	34,26	34,02
18/12/2025	2.119.144	-2,27%	34,24	33,36	35,18	33,53
17/12/2025	2.566.525	3,25%	33,76	33,50	34,49	34,31
16/12/2025	2.836.263	-4,65%	34,32	32,81	34,42	33,23
15/12/2025	1.733.694	-0,97%	35,40	34,38	35,40	34,85
12/12/2025	1.822.638	-2,11%	35,73	35,15	36,13	35,19
11/12/2025	3.428.695	-3,17%	36,7968	35,5843	36,7968	35,95
10/12/2025	4.760.126	-0,59%	37,15	36,59	37,4968	37,13
09/12/2025	4.003.828	0,13%	37,2752	37,015	38,04	37,35
08/12/2025	6.654.507	1,50%	36,50	36,2028	37,69	37,30
05/12/2025	2.740.488	0,41%	37,13	36,745	38,175	36,75
04/12/2025	2.140.518	0,55%	36,52	36,165	37,13	36,60
03/12/2025	4.439.118	4,84%	35,02	34,98	36,66	36,40
02/12/2025	1.943.937	-2,91%	35,89	34,675	35,985	34,72
01/12/2025	2.593.317	-1,99%	36,61	35,64	36,62	35,76
28/11/2025	1.589.000	3,65%	35,60	35,28	37,00	36,43
26/11/2025	2.441.507	3,29%	34,3088	34,21	35,69	35,12
25/11/2025	2.488.282	-1,62%	34,15	33,39	34,46	34,00
24/11/2025	3.694.195	3,01%	33,46	32,835	34,65	34,56
21/11/2025	2.143.618	0,63%	33,52	32,62	33,88	33,55
20/11/2025	5.135.187	-5,02%	35,32	33,27	35,93	33,32
19/11/2025	2.150.798	0,91%	34,58	34,205	35,15	35,08
18/11/2025	2.025.218	3,49%	33,3674	33,10	34,95	34,76
17/11/2025	1.839.018	-2,15%	34,43	33,309	34,4999	33,64
14/11/2025	2.274.886	0,06%	33,83	33,1201	34,37	34,36
13/11/2025	2.340.908	-0,32%	34,73	34,1103	35,27	34,34
12/11/2025	2.308.393	-2,10%	35,22	34,25	35,29	34,46
11/11/2025	3.036.717	3,99%	34,1052	34,1052	35,66	35,20
10/11/2025	2.136.560	0,59%	34,0555	33,35	34,45	33,85
07/11/2025	2.205.383	3,05%	32,30	32,30	33,71	33,65
06/11/2025	2.325.078	-0,56%	33,18	32,44	33,82	32,63
05/11/2025	2.079.861	-0,30%	33,30	32,44	33,46	32,83
04/11/2025	2.564.168	-0,57%	32,6002	32,00	33,34	32,93
03/11/2025	4.049.372	7,21%	31,39	31,08	33,335	33,14
31/10/2025	3.499.449	3,03%	30,49	30,12	31,115	30,91
30/10/2025	6.062.262	-4,97%	30,489	29,10	31,115	30,03
29/10/2025	2.518.545	-0,82%	31,97	31,03	31,97	31,62
28/10/2025	1.667.976	-2,39%	32,40	31,655	32,40	31,88
27/10/2025	1.290.890	-0,09%	32,73	32,3112	33,0501	32,66
24/10/2025	1.373.628	-0,24%	32,99	32,16	33,24	32,69
23/10/2025	2.043.685	2,15%	32,59	32,135	33,005	32,77
22/10/2025	2.301.803	-1,32%	32,77	31,661	33,54	32,08
21/10/2025	2.331.867	2,07%	31,90	31,75	32,98	32,51
20/10/2025	2.579.958	3,48%	31,3738	31,175	32,165	31,85
17/10/2025	1.628.850	-0,03%	30,94	30,47	31,05	30,78
16/10/2025	2.826.628	-4,20%	32,31	30,30	32,46	30,79
15/10/2025	2.010.474	1,65%	32,02	31,79	32,68	32,14
14/10/2025	2.252.093	-2,56%	31,81	30,94	31,81	31,61
13/10/2025	1.787.814	2,60%	31,77	31,56	32,51	32,42
10/10/2025	2.119.577	-5,88%	33,18	31,60	33,85	31,60
09/10/2025	1.483.500	-1,61%	33,91	33,16	34,60	33,60
08/10/2025	2.157.462	0,74%	33,9981	32,95	34,275	34,15
07/10/2025	2.340.827	-0,03%	33,87	33,14	34,34	33,90
06/10/2025	2.009.723	1,77%	33,69	33,205	34,25	33,91
03/10/2025	2.384.548	-0,51%	33,49	32,715	33,59	33,32
02/10/2025	3.468.753	-4,26%	34,85	33,16	34,85	33,49
01/10/2025	2.431.604	4,23%	34,23	33,34	35,00	34,98
30/09/2025	1.938.918	0,10%	33,36	33,15	34,43	33,56
29/09/2025	2.074.961	-1,67%	34,11	33,28	34,11	33,55
26/09/2025	1.813.688	0,18%	34,05	33,8005	34,615	34,11
25/09/2025	1.737.184	0,47%	33,70	33,70	34,67	34,05
24/09/2025	2.285.774	1,73%	33,66	33,44	34,40	33,92
23/09/2025	2.110.856	2,33%	33,30	32,80	33,84	33,34
22/09/2025	2.139.149	2,82%	31,60	31,49	32,63	32,58
19/09/2025	2.019.062	-0,83%	31,7539	31,18	31,88	31,70
18/09/2025	2.050.786	-1,13%	32,40	31,6043	32,55	31,90
17/09/2025	2.205.122	-1,66%	32,88	32,17	33,26	32,26
16/09/2025	2.774.290	1,06%	32,651	31,79	32,985	32,83