BiG | O banco que entende os seus valores.

Arrow Electronics Inc (ARW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	190.711	1,00%	186,10	184,76	188,925	187,83
29/04/2026	389.846	1,07%	193,80	184,52	193,80	185,98
28/04/2026	191.966	-1,34%	184,77	181,02	187,11	184,02
27/04/2026	34.599	-0,41%	186,85	183,91	188,865	186,51
24/04/2026	362.632	-0,26%	191,25	186,54	191,25	187,02
23/04/2026	476.160	3,28%	178,10	178,10	189,87	187,50
22/04/2026	264.948	1,93%	179,50	178,855	181,929	181,54
21/04/2026	242.170	1,22%	175,97	175,97	179,7199	178,11
20/04/2026	224.144	0,57%	143,24	143,24	177,24	175,97
17/04/2026	225.392	1,82%	173,05	171,50	176,60	174,97
16/04/2026	226.510	1,61%	170,5317	167,6898	172,26	171,84
15/04/2026	270.165	-2,70%	178,57	168,02	178,57	168,98
14/04/2026	548.729	-0,71%	175,08	172,85	179,28	173,66
13/04/2026	648.433	10,59%	160,00	159,47	175,27	174,90
10/04/2026	202.027	0,48%	157,06	156,035	159,27	158,19
09/04/2026	484.239	1,63%	155,00	154,795	157,90	157,43
08/04/2026	341.754	4,89%	147,76	147,76	155,82	154,98
07/04/2026	193.768	0,36%	146,60	146,60	150,40	147,76
06/04/2026	138.910	0,95%	148,16	144,8449	148,16	147,23
02/04/2026	196.645	-0,53%	146,63	142,37	148,38	145,85
01/04/2026	176.943	2,25%	143,41	143,41	148,13	146,63
31/03/2026	123.454	5,28%	136,1105	136,1105	143,735	143,41
30/03/2026	242.797	-2,39%	141,55	135,38	141,55	136,29
27/03/2026	261.174	-2,40%	143,45	138,14	143,45	139,63
26/03/2026	128.846	-2,04%	146,13	142,35	146,13	143,24
25/03/2026	168.891	1,31%	147,18	143,9401	147,18	146,13
24/03/2026	144.412	3,10%	143,8997	137,87	145,6651	144,24
23/03/2026	169.696	2,41%	136,64	136,64	142,695	139,90
20/03/2026	136.690	-2,70%	141,27	135,80	141,27	136,64
19/03/2026	153.898	0,32%	139,70	137,00	141,33	140,57
18/03/2026	177.659	-0,51%	139,99	138,605	142,085	140,12
17/03/2026	226.737	-0,10%	141,05	139,1501	142,8903	140,89
16/03/2026	170.315	0,42%	143,00	140,55	143,52	141,03
13/03/2026	213.262	-0,06%	141,92	139,55	142,90	140,44
12/03/2026	216.316	-1,11%	141,80	137,31	142,74	140,53
11/03/2026	209.052	1,53%	142,75	139,135	142,75	142,10
10/03/2026	193.779	0,09%	140,00	138,22	142,87	139,96
09/03/2026	301.262	1,06%	135,05	132,62	140,83	139,84
06/03/2026	165.614	-3,33%	141,63	137,50	142,01	138,36
05/03/2026	219.496	-0,20%	141,95	141,40	145,34	143,13
04/03/2026	275.217	-1,64%	145,85	142,80	147,90	143,46
03/03/2026	179.278	-2,74%	147,30	142,69	147,30	145,85
02/03/2026	248.479	-1,45%	152,16	147,52	152,16	149,96
27/02/2026	184.444	-1,10%	153,85	149,88	153,85	152,16
26/02/2026	188.612	-0,29%	155,03	151,9601	156,298	153,85
25/02/2026	336.906	-1,66%	157,43	152,20	159,00	154,30
24/02/2026	359.082	-1,73%	158,73	155,8558	162,61	156,90
23/02/2026	354.344	1,68%	157,60	157,14	161,01	159,66
20/02/2026	222.141	2,05%	152,83	151,74	159,24	157,03
19/02/2026	246.929	0,56%	152,98	150,00	154,21	153,88
18/02/2026	214.317	0,16%	153,00	151,80	156,20	153,03
17/02/2026	243.158	-2,18%	157,02	152,04	157,02	152,79
13/02/2026	270.661	0,35%	154,11	152,02	156,52	156,19
12/02/2026	291.130	-1,38%	159,10	153,03	159,47	155,64
11/02/2026	304.110	1,17%	157,44	155,08	159,121	157,81
10/02/2026	252.446	-1,32%	158,75	154,8776	159,00	156,02
09/02/2026	511.041	-2,26%	161,07	154,635	161,07	158,11
06/02/2026	1.369.077	12,40%	143,00	143,00	161,77	161,77
05/02/2026	659.165	2,25%	137,99	135,00	141,53	141,10
04/02/2026	404.344	1,94%	134,02	134,02	139,71	137,99
03/02/2026	358.763	1,30%	132,75	130,50	136,333	135,36
02/02/2026	355.734	0,85%	132,12	128,62	134,98	133,62
30/01/2026	452.590	-0,32%	132,50	129,21	133,89	132,49
29/01/2026	510.965	3,50%	126,2182	126,2182	132,91	132,91
28/01/2026	726.366	6,04%	122,84	122,285	128,91	128,41
27/01/2026	384.600	2,85%	117,74	117,115	121,21	121,10
26/01/2026	176.456	0,93%	116,01	116,01	118,17	117,74
23/01/2026	260.342	-1,53%	118,47	115,75	118,48	116,66
22/01/2026	309.806	0,20%	118,88	117,6335	120,00	118,47
21/01/2026	152.306	4,29%	114,275	114,1601	119,45	118,23
20/01/2026	229.985	-4,09%	118,20	113,14	118,20	113,37
16/01/2026	150.505	-0,38%	119,3235	116,94	119,3235	118,20
15/01/2026	152.156	2,28%	116,75	116,75	119,50	118,65
14/01/2026	147.280	0,04%	115,99	115,07	116,84	116,00
13/01/2026	245.123	0,56%	115,31	114,39	116,89	115,95
12/01/2026	194.979	0,27%	116,02	113,6583	116,02	115,30
09/01/2026	219.612	1,43%	113,485	111,23	115,67	114,99
08/01/2026	179.911	1,65%	111,53	110,77	113,42	113,37
07/01/2026	297.177	-1,74%	113,565	110,05	113,6625	111,53
06/01/2026	341.976	0,46%	112,98	112,00	114,61	113,50
05/01/2026	264.514	-0,05%	113,50	111,825	116,19	112,98
02/01/2026	154.890	2,60%	111,27	110,845	113,575	113,04
31/12/2025	298.263	-2,50%	112,81	109,83	113,50	110,18
30/12/2025	215.708	0,83%	112,675	110,15	113,98	110,15
29/12/2025	157.837	-0,31%	111,93	111,93	114,05	113,04
26/12/2025	83.482	0,77%	112,52	112,05	113,50	113,39
24/12/2025	87.739	0,08%	112,66	111,63	113,38	112,52
23/12/2025	123.270	-0,78%	113,16	111,88	113,63	112,43
22/12/2025	297.008	0,10%	113,47	112,67	114,64	113,31
19/12/2025	233.792	1,74%	110,81	110,65	114,45	113,20
18/12/2025	252.311	-0,47%	111,78	110,415	112,39	111,26
17/12/2025	157.340	-0,87%	112,81	110,3401	113,70	111,78
16/12/2025	211.193	-0,62%	113,46	111,76	114,16	112,76
15/12/2025	243.581	-0,11%	113,45	112,73	114,7499	113,46
12/12/2025	267.914	-1,40%	115,20	113,045	116,76	113,59
11/12/2025	248.146	-0,93%	116,33	114,24	116,95	115,20
10/12/2025	261.806	2,33%	112,79	112,71	116,63	116,33
09/12/2025	358.464	0,66%	112,93	112,48	114,51	113,68
08/12/2025	227.000	0,40%	112,535	111,72	114,75	112,93
05/12/2025	206.309	1,05%	111,31	110,56	113,03	112,48