BiG | O banco que entende os seus valores.

Arrow Electronics Inc (ARW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	152.611	-1,08%	131,96	124,87	133,01	130,50
14/07/2025	117.126	-0,17%	128,74	128,74	132,84	131,93
11/07/2025	141.613	-0,81%	132,575	131,17	134,735	132,16
10/07/2025	303.381	0,51%	133,05	131,15	134,735	133,24
09/07/2025	176.680	0,43%	130,63	130,95	133,1844	132,57
08/07/2025	271.267	1,38%	131,51	129,36	133,51	132,00
07/07/2025	167.663	-1,48%	131,375	130,19	133,51	130,21
04/07/2025	91.284	0,17%	132,17	131,2775	133,155	132,17
03/07/2025	91.269	0,17%	130,05	129,29	133,155	132,135
02/07/2025	184.674	1,66%	129,76	127,19	132,04	131,94
01/07/2025	220.206	1,83%	127,37	126,415	131,33	129,76
30/06/2025	144.452	0,13%	127,685	126,3422	128,00	127,43
27/06/2025	163.607	-0,85%	127,52	126,34	129,085	127,26
26/06/2025	157.352	1,01%	126,41	125,99	129,085	128,28
25/06/2025	149.432	0,36%	126,81	125,9145	127,97	127,00
24/06/2025	264.434	0,47%	125,96	123,7001	127,97	126,55
23/06/2025	230.518	1,84%	123,79	123,7001	126,38	125,96
20/06/2025	157.470	0,17%	123,455	122,60	124,4131	123,69
19/06/2025	208.440	-0,52%	123,67	123,45	126,64	123,49
18/06/2025	193.885	-0,52%	124,345	123,47	126,64	123,50
17/06/2025	167.253	-0,55%	122,77	122,3701	125,7699	124,14
16/06/2025	138.225	2,30%	123,285	122,3701	125,15	124,83
13/06/2025	243.874	-1,19%	124,06	121,27	124,305	122,03
12/06/2025	173.574	-0,73%	125,38	123,05	125,63	123,50
11/06/2025	270.337	-0,54%	123,345	123,4184	125,8952	124,41
10/06/2025	248.695	1,46%	123,05	122,50	125,72	125,08
09/06/2025	226.219	1,11%	121,95	121,95	124,3275	123,28
06/06/2025	200.992	0,97%	120,61	119,31	122,35	121,93
05/06/2025	280.200	0,58%	120,50	119,11	121,72	120,76
04/06/2025	233.548	-0,21%	118,05	116,92	121,99	120,06
03/06/2025	192.684	2,38%	119,04	116,1236	120,46	120,31
02/06/2025	199.542	-0,74%	118,38	116,1236	119,04	117,51
30/05/2025	158.465	-0,73%	119,05	116,8898	119,30	118,38
29/05/2025	151.292	0,63%	119,81	118,035	120,00	119,27
28/05/2025	166.912	-1,16%	118,465	117,697	120,26	118,52
27/05/2025	175.631	2,37%	119,00	117,60	120,26	119,91
23/05/2025	126.116	-1,70%	118,665	116,67	119,885	117,13
22/05/2025	148.443	0,39%	119,48	117,105	120,47	119,15
21/05/2025	209.019	-1,62%	120,70	118,49	122,4501	118,69
20/05/2025	185.059	-0,24%	120,73	120,0701	122,4501	120,64
19/05/2025	205.307	-0,82%	121,93	120,05	121,93	120,93
16/05/2025	249.917	1,11%	119,92	119,27	122,1899	121,93
15/05/2025	226.516	0,40%	121,06	119,11	122,00	120,59
14/05/2025	250.800	-0,92%	122,39	120,065	122,97	120,11
13/05/2025	296.539	-0,44%	122,09	120,60	123,60	121,22
12/05/2025	288.530	3,24%	121,51	120,64	123,60	121,75
09/05/2025	192.732	-0,35%	116,28	116,21	119,91	117,93
08/05/2025	280.177	2,49%	115,30	114,445	119,46	118,34
07/05/2025	300.954	0,32%	115,635	114,4416	116,70	115,46
06/05/2025	254.040	-1,27%	114,40	114,59	117,98	115,09
05/05/2025	324.243	1,23%	115,50	114,40	117,98	116,57
02/05/2025	320.837	1,84%	112,18	111,81	117,47	115,15
01/05/2025	686.093	1,54%	110,04	107,55	117,47	113,07
30/04/2025	1.124.368	-0,15%	112,70	107,55	112,98	111,36
29/04/2025	305.625	-1,41%	111,73	111,1158	113,785	111,38
28/04/2025	409.144	2,03%	111,60	111,3408	113,99	112,97
25/04/2025	395.687	-0,32%	108,45	107,93	112,14	111,72
24/04/2025	261.757	3,99%	107,135	106,61	112,14	112,08
23/04/2025	378.808	2,88%	102,905	102,17	109,39	107,78
22/04/2025	352.435	3,41%	101,08	100,715	105,69	104,76
21/04/2025	350.231	1,97%	100,67	100,67	104,21	102,21
17/04/2025	295.654	1,69%	100,60	99,125	105,00	102,19
16/04/2025	311.304	-0,11%	99,18	99,125	102,04	100,49
15/04/2025	359.284	0,60%	99,18	99,30	101,42	100,60
14/04/2025	293.299	2,24%	98,43	98,105	100,77	100,00
11/04/2025	254.592	1,17%	95,57	94,98	98,61	97,81
10/04/2025	649.467	-4,29%	99,11	94,04	99,17	96,68
09/04/2025	475.687	9,86%	90,92	90,86	101,83	101,01
08/04/2025	1.166.928	1,69%	93,01	90,50	95,105	92,08
07/04/2025	428.146	-2,19%	88,58	86,50	93,725	90,32
04/04/2025	374.409	-3,92%	93,99	89,45	94,665	92,34
03/04/2025	309.056	-8,62%	101,11	95,96	102,54	96,11
02/04/2025	183.044	1,88%	102,175	102,25	105,19	105,16
01/04/2025	148.950	-0,59%	103,055	102,325	104,35	103,22
31/03/2025	221.217	0,12%	102,87	101,92	104,335	103,83
28/03/2025	172.094	-1,57%	104,695	102,83	106,01	103,71
27/03/2025	223.805	-1,53%	106,59	103,805	106,01	105,36
26/03/2025	147.785	-0,15%	107,84	106,18	107,93	106,94
25/03/2025	125.171	-1,15%	108,25	107,07	108,835	107,10
24/03/2025	254.403	3,78%	105,87	105,52	108,49	108,35
21/03/2025	351.116	-1,45%	104,46	103,48	105,46	104,40
20/03/2025	157.623	-2,75%	108,07	105,73	108,46	105,94
19/03/2025	241.868	1,41%	108,07	107,90	110,15	108,94
18/03/2025	179.247	1,61%	105,98	105,54	107,625	107,43
17/03/2025	194.743	0,87%	103,81	104,465	106,66	105,63
14/03/2025	191.647	2,78%	103,135	102,81	104,90	104,72
13/03/2025	293.987	-0,64%	101,71	101,7812	103,4769	101,93
12/03/2025	299.054	-1,94%	104,57	102,21	105,195	102,59
11/03/2025	210.022	-2,70%	107,605	103,495	107,615	104,62
10/03/2025	213.236	-1,69%	108,61	106,94	109,59	107,52
07/03/2025	242.084	3,27%	104,28	105,61	109,42	109,34
06/03/2025	252.402	-0,05%	104,28	104,50	106,51	105,88
05/03/2025	172.031	1,50%	105,27	103,97	106,02	105,93
04/03/2025	318.961	-1,19%	104,855	103,485	106,26	104,37
03/03/2025	288.948	-2,26%	109,02	105,115	109,125	105,63
28/02/2025	174.506	-0,19%	107,80	106,815	108,88	108,07
27/02/2025	200.410	-1,47%	109,52	108,12	111,02	108,27
26/02/2025	288.262	-0,24%	111,62	108,88	111,20	109,89
25/02/2025	489.403	-1,43%	111,62	109,99	113,71	110,15
24/02/2025	208.398	0,36%	112,19	111,70	113,72	111,75