Cotação atual, histórico e gráfico do papel: R1DY34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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