BiG | O banco que entende os seus valores.

Antero Resources Corporation (AR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/05/2025	4 947 647	-0,52%	35,215	34,02	35,375	34,65
30/04/2025	3 168 134	-3,87%	35,515	34,33	36,595	34,83
29/04/2025	3 384 173	0,70%	35,28	34,99	36,595	36,18
28/04/2025	2 644 534	1,70%	35,23	35,04	35,96	35,93
25/04/2025	2 923 422	2,29%	34,47	34,0225	35,5807	35,33
24/04/2025	2 918 043	0,73%	33,465	33,30	35,39	34,54
23/04/2025	3 111 521	4,45%	32,60	32,13	35,39	34,29
22/04/2025	2 504 687	2,40%	32,51	31,37	33,85	32,83
21/04/2025	3 245 436	-6,86%	33,79	31,37	34,09	32,06
17/04/2025	1 908 253	0,35%	32,99	33,07	35,065	34,42
16/04/2025	2 352 923	3,63%	33,02	32,70	34,99	34,30
15/04/2025	1 756 566	-0,39%	34,00	32,70	33,76	33,10
14/04/2025	2 009 371	0,39%	31,99	33,02	34,51	33,23
11/04/2025	3 920 524	3,70%	31,97	31,265	33,40	33,10
10/04/2025	4 908 463	-8,51%	33,35	30,77	33,68	31,92
09/04/2025	5 902 909	8,34%	31,20	30,04	35,28	34,89
08/04/2025	7 093 870	-5,80%	35,905	31,23	36,07	32,24
07/04/2025	4 350 532	2,03%	36,64	32,16	36,09	34,15
04/04/2025	5 759 037	-13,74%	36,65	32,6518	36,89	33,46
03/04/2025	3 477 449	-7,67%	39,12	38,3419	40,31	38,79
02/04/2025	2 512 950	2,64%	40,60	40,35	42,08	42,00
01/04/2025	1 566 368	1,19%	40,37	40,07	41,30	40,92
31/03/2025	1 786 334	1,89%	39,78	39,40	40,99	40,44
28/03/2025	1 518 261	0,41%	39,51	39,21	39,94	39,69
27/03/2025	2 234 577	-3,56%	41,07	39,39	41,07	39,53
26/03/2025	1 949 201	-1,09%	41,96	40,96	42,625	40,97
25/03/2025	1 716 402	0,51%	41,37	41,19	41,7379	41,42
24/03/2025	1 701 684	1,08%	40,95	40,70	41,59	41,21
21/03/2025	1 361 214	-0,49%	40,575	40,31	40,95	40,77
20/03/2025	1 666 622	-0,12%	40,62	40,40	41,36	40,97
19/03/2025	1 725 899	2,88%	39,85	39,53	41,06	41,02
18/03/2025	2 089 199	2,37%	39,30	38,97	40,16	39,87
17/03/2025	1 786 893	3,54%	36,50	37,7233	39,11	38,90
14/03/2025	2 061 198	3,30%	36,55	36,005	37,75	37,57
13/03/2025	3 529 136	1,00%	36,09	35,32	36,38	36,37
12/03/2025	2 290 911	0,42%	36,24	35,07	36,51	36,01
11/03/2025	2 543 529	3,37%	35,20	35,05	36,38	35,86
10/03/2025	3 883 387	3,14%	33,97	33,60	34,97	34,69
07/03/2025	3 174 435	-0,41%	33,76	32,37	34,14	33,64
06/03/2025	2 369 324	-7,15%	35,87	33,66	35,99	33,78
05/03/2025	2 422 155	-0,38%	36,10	35,18	36,64	36,38
04/03/2025	3 792 161	1,02%	36,10	35,01	37,335	36,52
03/03/2025	2 920 754	-1,50%	37,355	35,77	37,75	36,15
28/02/2025	2 003 266	3,15%	35,28	35,21	36,8075	36,70
27/02/2025	3 143 441	-3,94%	37,455	35,44	37,46	35,58
26/02/2025	2 201 535	-0,83%	37,74	36,97	37,91	37,04
25/02/2025	2 325 500	-1,45%	37,71	36,425	37,79	37,35
24/02/2025	1 163 022	-0,67%	39,50	37,28	38,155	37,90
21/02/2025	3 010 444	-3,44%	39,40	37,76	39,43	38,155
20/02/2025	1 902 359	-2,08%	39,90	39,07	40,21	39,51
19/02/2025	3 429 257	1,54%	39,88	40,13	41,175	40,35
18/02/2025	2 558 162	-0,25%	39,88	38,77	40,34	39,74
17/02/2025	1 122 625	0,00%	40,35	39,42	40,435	39,84
14/02/2025	1 937 862	-0,77%	40,245	39,41	40,50	39,83
13/02/2025	3 254 025	1,96%	38,64	38,61	40,53	40,15
12/02/2025	2 298 159	-1,60%	40,32	39,07	40,36	39,38
11/02/2025	2 024 444	0,00%	40,32	39,90	40,66	40,02
10/02/2025	1 975 656	5,73%	38,41	38,35	40,15	40,02
07/02/2025	1 338 565	-1,18%	38,39	37,75	38,73	37,85
06/02/2025	2 420 499	-3,28%	39,68	37,80	39,66	38,30
05/02/2025	2 125 478	2,25%	38,78	38,5084	39,605	39,60
04/02/2025	1 667 354	1,04%	37,54	37,35	38,73	38,73
03/02/2025	2 329 481	2,71%	37,86	37,445	39,10	38,33
31/01/2025	1 719 026	-1,40%	37,85	37,035	37,93	37,32
30/01/2025	1 684 551	1,34%	37,36	37,50	38,5398	37,85
29/01/2025	1 421 244	0,35%	37,36	37,071	37,99	37,35
28/01/2025	3 049 422	2,39%	38,10	36,14	37,29	37,22
27/01/2025	6 303 983	-9,47%	38,10	36,16	38,58	36,35
24/01/2025	1 890 251	-0,99%	41,01	39,975	40,686	40,15
23/01/2025	1 902 039	-0,47%	41,01	40,41	41,21	40,55
22/01/2025	2 036 364	2,03%	39,97	40,17	41,525	40,74
21/01/2025	2 674 551	-1,31%	39,59	39,4001	40,07	39,93
20/01/2025	1 278 061	0,00%	39,59	39,59	40,68	40,46
17/01/2025	2 626 140	-0,27%	40,04	39,56	40,685	40,45
16/01/2025	3 501 645	0,82%	40,04	39,9124	40,9299	40,57
15/01/2025	2 968 066	4,25%	38,29	38,88	40,53	40,23
14/01/2025	4 221 805	0,76%	38,51	38,01	38,975	38,59
13/01/2025	2 868 080	-0,05%	38,62	37,70	38,75	38,30
10/01/2025	3 958 864	1,22%	38,67	38,05	39,43	38,32
09/01/2025	3 771 563	2,92%	36,98	36,91	37,9299	37,86
08/01/2025	3 648 950	3,22%	36,08	36,91	37,9299	37,86
07/01/2025	2 697 939	1,86%	36,08	35,91	36,84	36,68
06/01/2025	2 166 517	3,06%	35,50	35,60	36,32	36,01
03/01/2025	2 184 238	-1,77%	35,62	34,42	36,1875	34,94
02/01/2025	2 208 171	1,48%	35,10	34,89	36,11	35,57
31/12/2024	0	-1,32%	35,10	34,73	35,29	35,05
30/12/2024	3 622 787	6,59%	34,50	34,17	36,25	35,05
27/12/2024	1 020 930	1,49%	32,79	32,81	33,36	33,30
26/12/2024	900 795	-1,32%	33,01	32,51	33,07	32,81
24/12/2024	0	2,91%	32,675	32,2202	33,26	33,25
23/12/2024	1 702 838	4,46%	30,80	30,955	32,405	32,31
20/12/2024	1 707 543	0,11%	31,48	30,68	31,745	30,93
19/12/2024	1 695 054	1,02%	31,60	30,78	31,61	30,86
18/12/2024	0	-3,29%	31,12	30,55	32,07	30,55
17/12/2024	1 829 960	0,03%	32,28	30,68	31,64	31,59
16/12/2024	981 602	-2,44%	32,28	31,49	32,44	31,58
13/12/2024	1 160 858	-2,06%	32,695	32,22	33,25	32,37
12/12/2024	1 686 588	0,46%	32,695	32,43	33,47	33,05
11/12/2024	2 065 475	5,96%	31,43	31,329	32,95	32,90
10/12/2024	1 178 641	-0,45%	31,69	30,94	31,88	31,05