Cotação atual, histórico e gráfico do papel: R1DY34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações R1DY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/12/2024	-5,04%	-0,73	13,74	13,74	13,74	13,74	13	1
02/12/2024	3,28%	0,46	14,47	14,47	14,47	14,47	578	1
29/11/2024	-1,34%	-0,19	14,01	14,01	14,01	14,01	700	1
12/11/2024	-2,67%	-0,39	14,20	14,57	14,20	14,57	334	3
11/11/2024	1,67%	0,24	14,59	14,59	14,59	14,59	43	1
07/11/2024	-80,00%	-57,40	14,35	14,35	14,35	14,35	14	1
29/10/2024	-4,69%	-3,53	71,75	71,75	71,75	71,75	2K	3

23/10/2024	0,32%	0,24	75,28	75,28	75,28	75,28	2K	1
18/10/2024	-0,46%	-0,35	75,04	75,04	75,04	75,04	75	1
17/10/2024	2,00%	1,48	75,39	75,39	75,39	75,39	527	1
11/10/2024	2,17%	1,57	73,91	73,91	73,91	73,91	1K	1
08/10/2024	0,26%	0,19	72,34	72,34	72,34	72,34	1K	1
02/10/2024	-4,75%	-3,60	72,15	72,15	72,15	72,15	4K	1
23/09/2024	-7,24%	-5,91	75,75	75,70	75,70	75,75	151	2
29/07/2024	3,37%	2,66	81,66	77,39	77,39	81,71	175K	6
23/07/2024	0,16%	0,13	79,00	79,00	79,00	79,00	79	1
22/07/2024	7,86%	5,75	78,87	74,61	74,61	78,87	309K	7
18/07/2024	14,25%	9,12	73,12	72,89	72,89	73,12	146	2
19/06/2024	2,17%	1,36	64,00	64,00	64,00	64,00	64	1
16/04/2024	1,94%	1,19	62,64	62,64	62,64	62,64	62	1
22/03/2024	-4,64%	-2,99	61,45	61,45	61,45	61,45	5K	1
23/02/2024	13,41%	7,62	64,44	64,44	64,44	64,44	64	1
26/01/2024	0,96%	0,54	56,82	56,82	56,82	56,82	14K	1
23/01/2024	0,36%	0,20	56,28	56,28	56,28	56,28	16K	1
18/01/2024	4,14%	2,23	56,08	56,08	56,08	56,08	17K	1
12/12/2023	0,00%	0,00	53,85	53,85	53,85	53,85	269	1
16/11/2023	2,18%	1,15	53,85	53,85	53,85	53,85	215	1
14/11/2023	-1,61%	-0,86	52,70	52,70	52,70	52,70	105	1
10/11/2023	-3,77%	-2,10	53,56	53,59	53,56	53,59	535	2
19/09/2023	0,00%	0,00	55,66	55,66	55,66	55,66	222	1
01/09/2023	1,20%	0,66	55,66	55,66	55,66	55,66	4K	1
31/08/2023	-5,17%	-3,00	55,00	55,00	55,00	55,00	55	1
24/08/2023	-3,53%	-2,12	58,00	58,00	58,00	58,00	58	1
18/08/2023	1,35%	0,80	60,12	58,70	58,70	60,12	412	2
17/08/2023	2,13%	1,24	59,32	59,32	59,32	59,32	30K	3
15/08/2023	-0,90%	-0,53	58,08	59,00	58,08	59,00	19K	4
14/08/2023	-5,47%	-3,39	58,61	60,00	58,50	60,00	52K	21
04/08/2023	-11,43%	-8,00	62,00	60,00	60,00	62,00	1K	2
03/08/2023	17,85%	10,60	70,00	70,00	70,00	70,00	5K	2
02/08/2023	9,05%	4,93	59,40	59,99	59,40	59,99	299	4
31/07/2023	0,04%	0,02	54,47	54,47	54,47	54,47	12K	2
28/07/2023	19,33%	8,82	54,45	52,01	52,01	59,99	8K	5
23/01/2023	0,22%	0,10	45,63	45,63	45,63	45,63	77K	1
12/01/2023	-0,37%	-0,17	45,53	45,51	45,51	45,53	182	2
03/11/2022	0,00%	0,00	45,70	45,70	45,70	45,70	45	1
19/10/2022	0,00%	0,00	45,70	45,70	45,70	45,70	45	1
14/09/2022	-0,44%	-0,20	45,70	45,70	45,70	45,70	45	1
12/09/2022	-0,58%	-0,27	45,90	45,90	45,90	45,90	45	1
06/09/2022	1,43%	0,65	46,17	45,85	45,85	46,17	115K	20
31/08/2022	-8,96%	-4,48	45,52	45,15	45,13	45,52	9K	7
12/07/2022	14,21%	6,22	50,00	50,00	50,00	50,00	22K	3
31/05/2022	-14,32%	-7,32	43,78	43,79	43,78	43,79	19K	2
22/02/2022	0,00%	0,00	51,10	51,10	51,10	51,10	51	1
04/02/2022	-5,35%	-2,89	51,10	51,10	51,10	51,10	71K	2
26/01/2022	-7,61%	-4,45	53,99	53,99	53,99	53,99	53	1
25/01/2022	0,00%	0,00	58,44	58,44	58,44	58,44	116	1
12/01/2022	-1,81%	-1,08	58,44	58,44	58,44	58,44	58	1
07/01/2022	-2,59%	-1,58	59,52	60,33	59,52	60,33	96K	2
05/01/2022	6,63%	3,80	61,10	61,62	61,10	61,62	798	2
15/12/2021	1,20%	0,68	57,30	57,09	57,09	57,30	2K	2
06/12/2021	-1,32%	-0,76	56,62	56,62	56,62	56,62	962	1
03/12/2021	-1,21%	-0,70	57,38	57,38	57,38	57,38	2K	1
30/11/2021	-1,97%	-1,17	58,08	57,89	57,89	58,08	15K	3
12/11/2021	-0,44%	-0,26	59,25	59,25	59,25	59,25	59	1
08/11/2021	2,89%	1,67	59,51	59,51	59,51	59,51	297	1
25/10/2021	-0,92%	-0,54	57,84	57,84	57,84	57,84	289	1
21/10/2021	-2,89%	-1,74	58,38	58,32	58,32	58,38	93K	2
14/10/2021	2,87%	1,68	60,12	60,07	60,07	60,12	2K	3
08/09/2021	1,55%	0,89	58,44	58,20	58,20	58,44	408	2
02/09/2021	2,77%	1,55	57,55	57,55	57,55	57,55	41K	1
19/08/2021	1,91%	1,05	56,00	56,00	56,00	56,00	6K	1
16/08/2021	-0,34%	-0,19	54,95	54,95	54,95	54,95	109	1
11/08/2021	2,02%	1,09	55,14	55,14	55,14	55,14	55	1
02/08/2021	-1,10%	-0,60	54,05	54,00	53,50	54,05	483	4
30/07/2021	-11,85%	-7,35	54,65	54,37	54,37	54,65	54K	8
15/07/2021	-2,99%	-1,91	62,00	62,00	62,00	62,00	930	1
12/07/2021	0,50%	0,32	63,91	64,12	63,91	64,12	192	2
06/07/2021	3,20%	1,97	63,59	63,59	63,59	63,59	41K	1
01/07/2021	0,20%	0,12	61,62	61,62	61,62	61,62	61	1
30/06/2021	-0,19%	-0,12	61,50	61,50	61,50	61,50	68K	2
10/06/2021	1,20%	0,73	61,62	61,62	61,62	61,62	61	1
08/06/2021	-3,04%	-1,91	60,89	60,89	60,67	60,89	2K	4
12/05/2021	2,36%	1,45	62,80	62,50	62,50	62,80	51K	2
27/04/2021	5,78%	3,35	61,35	61,01	61,01	61,35	245	3
30/03/2021	1,13%	0,65	58,00	58,14	58,00	58,14	128K	2
26/03/2021	6,98%	3,74	57,35	57,30	57,30	57,35	126K	2
18/03/2021	-4,10%	-2,29	53,61	54,00	53,61	54,00	5K	3
17/03/2021	-4,64%	-2,72	55,90	55,90	55,90	55,90	7K	1
09/03/2021	1,77%	1,02	58,62	58,89	58,62	58,89	358K	2
05/03/2021	-0,41%	-0,24	57,60	57,60	57,60	57,60	345	1
04/03/2021	3,56%	1,99	57,84	57,84	57,84	57,84	57	1
26/02/2021	0,58%	0,32	55,85	55,93	55,74	55,93	34K	4
24/02/2021	0,98%	0,54	55,53	55,53	55,53	55,53	333	1
23/02/2021	-6,08%	-3,56	54,99	54,99	54,99	54,99	54	1
17/02/2021	-1,18%	-0,70	58,55	58,55	58,55	58,55	117	1
12/02/2021	0,51%	0,30	59,25	59,25	59,25	59,25	59	1
10/02/2021	-0,51%	-0,30	58,95	58,95	58,95	58,95	117	1
09/02/2021	1,20%	0,70	59,25	59,25	59,25	59,25	6K	1
05/02/2021	-7,06%	-4,45	58,55	58,04	57,95	58,55	2K	4
14/01/2021	-1,87%	-1,20	63,00	63,00	63,00	63,00	315	1
12/01/2021	-4,04%	-2,70	64,20	65,19	64,20	65,19	5K	2
11/01/2021	5,29%	3,36	66,90	66,95	66,90	66,95	870	2
06/01/2021	12,56%	7,09	63,54	63,57	63,54	63,57	75K	3
04/12/2020	-1,88%	-1,08	56,45	56,45	56,45	56,45	56	1
23/11/2020	0,89%	0,51	57,53	57,53	57,53	57,53	575	1
17/11/2020	-1,81%	-1,05	57,02	57,02	57,02	57,02	57	1
16/11/2020	-8,35%	-5,29	58,07	58,22	58,07	58,22	232	2
03/11/2020	0,92%	0,58	63,36	63,36	63,36	63,36	3K	1
30/10/2020	0,00%	0,00	62,78	62,78	62,78	62,78	627	1
28/10/2020	-2,38%	-1,53	62,78	62,78	62,78	62,78	627	1
20/10/2020	-	-	64,31	64,31	64,31	64,31	3K	1

Date,Open,High,Low,Close,Volume
06-Dec-24,13.74,13.74,13.74,13.74,13
02-Dec-24,14.47,14.47,14.47,14.47,578
29-Nov-24,14.01,14.01,14.01,14.01,700
12-Nov-24,14.57,14.57,14.20,14.20,334
11-Nov-24,14.59,14.59,14.59,14.59,43
07-Nov-24,14.35,14.35,14.35,14.35,14
29-Oct-24,71.75,71.75,71.75,71.75,2224
23-Oct-24,75.28,75.28,75.28,75.28,1882
18-Oct-24,75.04,75.04,75.04,75.04,75
17-Oct-24,75.39,75.39,75.39,75.39,527
11-Oct-24,73.91,73.91,73.91,73.91,1108
08-Oct-24,72.34,72.34,72.34,72.34,1302
02-Oct-24,72.15,72.15,72.15,72.15,3607
23-Sep-24,75.70,75.75,75.70,75.75,151
29-Jul-24,77.39,81.71,77.39,81.66,175195
23-Jul-24,79.00,79.00,79.00,79.00,79
22-Jul-24,74.61,78.87,74.61,78.87,309429
18-Jul-24,72.89,73.12,72.89,73.12,146
19-Jun-24,64.00,64.00,64.00,64.00,64
16-Apr-24,62.64,62.64,62.64,62.64,62
22-Mar-24,61.45,61.45,61.45,61.45,4916
23-Feb-24,64.44,64.44,64.44,64.44,64
26-Jan-24,56.82,56.82,56.82,56.82,14205
23-Jan-24,56.28,56.28,56.28,56.28,16321
18-Jan-24,56.08,56.08,56.08,56.08,16824
12-Dec-23,53.85,53.85,53.85,53.85,269
16-Nov-23,53.85,53.85,53.85,53.85,215
14-Nov-23,52.70,52.70,52.70,52.70,105
10-Nov-23,53.59,53.59,53.56,53.56,535
19-Sep-23,55.66,55.66,55.66,55.66,222
01-Sep-23,55.66,55.66,55.66,55.66,3562
31-Aug-23,55.00,55.00,55.00,55.00,55
24-Aug-23,58.00,58.00,58.00,58.00,58
18-Aug-23,58.70,60.12,58.70,60.12,412
17-Aug-23,59.32,59.32,59.32,59.32,29660
15-Aug-23,59.00,59.00,58.08,58.08,19460
14-Aug-23,60.00,60.00,58.50,58.61,51650
04-Aug-23,60.00,62.00,60.00,62.00,1220
03-Aug-23,70.00,70.00,70.00,70.00,4830
02-Aug-23,59.99,59.99,59.40,59.40,299
31-Jul-23,54.47,54.47,54.47,54.47,11983
28-Jul-23,52.01,59.99,52.01,54.45,7676
23-Jan-23,45.63,45.63,45.63,45.63,76977
12-Jan-23,45.51,45.53,45.51,45.53,182
03-Nov-22,45.70,45.70,45.70,45.70,45
19-Oct-22,45.70,45.70,45.70,45.70,45
14-Sep-22,45.70,45.70,45.70,45.70,45
12-Sep-22,45.90,45.90,45.90,45.90,45
06-Sep-22,45.85,46.17,45.85,46.17,114697
31-Aug-22,45.15,45.52,45.13,45.52,9210
12-Jul-22,50.00,50.00,50.00,50.00,22500
31-May-22,43.79,43.79,43.78,43.78,19000
22-Feb-22,51.10,51.10,51.10,51.10,51
04-Feb-22,51.10,51.10,51.10,51.10,71029
26-Jan-22,53.99,53.99,53.99,53.99,53
25-Jan-22,58.44,58.44,58.44,58.44,116
12-Jan-22,58.44,58.44,58.44,58.44,58
07-Jan-22,60.33,60.33,59.52,59.52,95880
05-Jan-22,61.62,61.62,61.10,61.10,798
15-Dec-21,57.09,57.30,57.09,57.30,2287
06-Dec-21,56.62,56.62,56.62,56.62,962
03-Dec-21,57.38,57.38,57.38,57.38,1778
30-Nov-21,57.89,58.08,57.89,58.08,15069
12-Nov-21,59.25,59.25,59.25,59.25,59
08-Nov-21,59.51,59.51,59.51,59.51,297
25-Oct-21,57.84,57.84,57.84,57.84,289
21-Oct-21,58.32,58.38,58.32,58.38,93360
14-Oct-21,60.07,60.12,60.07,60.12,2103
08-Sep-21,58.20,58.44,58.20,58.44,408
02-Sep-21,57.55,57.55,57.55,57.55,41436
19-Aug-21,56.00,56.00,56.00,56.00,5600
16-Aug-21,54.95,54.95,54.95,54.95,109
11-Aug-21,55.14,55.14,55.14,55.14,55
02-Aug-21,54.00,54.05,53.50,54.05,483
30-Jul-21,54.37,54.65,54.37,54.65,53883
15-Jul-21,62.00,62.00,62.00,62.00,930
12-Jul-21,64.12,64.12,63.91,63.91,192
06-Jul-21,63.59,63.59,63.59,63.59,41333
01-Jul-21,61.62,61.62,61.62,61.62,61
30-Jun-21,61.50,61.50,61.50,61.50,67896
10-Jun-21,61.62,61.62,61.62,61.62,61
08-Jun-21,60.89,60.89,60.67,60.89,2066
12-May-21,62.50,62.80,62.50,62.80,51495
27-Apr-21,61.01,61.35,61.01,61.35,245
30-Mar-21,58.14,58.14,58.00,58.00,128140
26-Mar-21,57.30,57.35,57.30,57.35,126115
18-Mar-21,54.00,54.00,53.61,53.61,5469
17-Mar-21,55.90,55.90,55.90,55.90,7267
09-Mar-21,58.89,58.89,58.62,58.62,358109
05-Mar-21,57.60,57.60,57.60,57.60,345
04-Mar-21,57.84,57.84,57.84,57.84,57
26-Feb-21,55.93,55.93,55.74,55.85,33834
24-Feb-21,55.53,55.53,55.53,55.53,333
23-Feb-21,54.99,54.99,54.99,54.99,54
17-Feb-21,58.55,58.55,58.55,58.55,117
12-Feb-21,59.25,59.25,59.25,59.25,59
10-Feb-21,58.95,58.95,58.95,58.95,117
09-Feb-21,59.25,59.25,59.25,59.25,5925
05-Feb-21,58.04,58.55,57.95,58.55,2096
14-Jan-21,63.00,63.00,63.00,63.00,315
12-Jan-21,65.19,65.19,64.20,64.20,5230
11-Jan-21,66.95,66.95,66.90,66.90,870
06-Jan-21,63.57,63.57,63.54,63.54,75264
04-Dec-20,56.45,56.45,56.45,56.45,56
23-Nov-20,57.53,57.53,57.53,57.53,575
17-Nov-20,57.02,57.02,57.02,57.02,57
16-Nov-20,58.22,58.22,58.07,58.07,232
03-Nov-20,63.36,63.36,63.36,63.36,3168
30-Oct-20,62.78,62.78,62.78,62.78,627
28-Oct-20,62.78,62.78,62.78,62.78,627
20-Oct-20,64.31,64.31,64.31,64.31,3215

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: R1DY34