Cotação atual, histórico e gráfico do papel: R1EG34

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 R1EG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2021	5,46%	10,87	210,00	208,85	208,85	210,00	1M	3
29/11/2021	0,03%	0,05	199,13	198,83	198,83	199,13	3K	2
26/11/2021	-4,34%	-9,04	199,08	199,08	199,08	199,08	597	1
23/11/2021	0,31%	0,64	208,12	208,12	208,12	208,12	208	1
22/11/2021	1,85%	3,77	207,48	207,48	207,27	207,90	2K	5
19/11/2021	1,05%	2,11	203,71	203,71	203,71	203,71	407	1
17/11/2021	-1,27%	-2,60	201,60	201,60	201,60	201,60	403	1
16/11/2021	2,09%	4,19	204,20	204,49	204,20	204,50	4K	3
04/11/2021	1,02%	2,01	200,01	200,01	200,01	200,01	200	1
22/10/2021	1,67%	3,25	198,00	199,00	198,00	199,00	51K	2
20/10/2021	-0,68%	-1,33	194,75	194,75	194,75	194,75	584	1

18/10/2021	1,28%	2,47	196,08	196,84	196,08	196,84	1K	2
15/10/2021	-0,07%	-0,14	193,61	193,80	193,61	193,80	387	2
14/10/2021	3,39%	6,35	193,75	193,70	193,70	194,37	62K	3
05/10/2021	3,90%	7,04	187,40	189,00	187,40	189,00	26K	2
21/09/2021	-0,20%	-0,36	180,36	180,36	180,36	180,36	360	2
09/09/2021	-1,86%	-3,42	180,72	180,72	180,72	180,72	180	1
08/09/2021	3,02%	5,40	184,14	183,40	183,40	184,14	1K	2
02/09/2021	0,42%	0,74	178,74	178,74	178,74	178,74	357	2
31/08/2021	1,85%	3,24	178,00	178,00	178,00	178,00	178	1
13/08/2021	0,98%	1,70	174,76	174,76	174,76	174,76	174	1
12/08/2021	-0,01%	-0,01	173,06	173,06	173,06	173,06	173	1
10/08/2021	3,45%	5,77	173,07	173,07	173,07	173,07	173	1
03/08/2021	0,04%	0,07	167,30	167,46	167,30	167,46	117K	2
02/08/2021	-1,24%	-2,10	167,23	167,23	167,23	167,23	12K	1
30/07/2021	4,85%	7,83	169,33	169,33	169,33	169,33	119K	3
19/07/2021	-3,36%	-5,62	161,50	161,50	161,50	161,50	807	1
15/07/2021	-2,15%	-3,68	167,12	167,12	167,11	167,12	5K	4
12/07/2021	5,28%	8,56	170,80	171,36	170,80	172,25	3K	5
30/06/2021	-3,50%	-5,89	162,24	162,24	162,24	162,24	81K	1
15/06/2021	-0,07%	-0,11	168,13	168,52	168,13	168,52	336	2
31/05/2021	-1,63%	-2,78	168,24	168,24	168,24	168,24	168	1
27/05/2021	0,00%	0,00	171,02	171,02	171,02	171,02	171	1
26/05/2021	1,21%	2,04	171,02	182,24	171,02	182,24	535	2
24/05/2021	-0,20%	-0,34	168,98	168,98	168,98	168,98	506	1
21/05/2021	2,36%	3,91	169,32	168,35	168,35	169,32	29K	2
20/05/2021	-1,31%	-2,19	165,41	165,41	165,41	165,41	992	1
18/05/2021	-3,79%	-6,60	167,60	174,19	167,60	174,19	5K	3
07/05/2021	1,93%	3,30	174,20	174,20	174,20	174,20	522	1
05/05/2021	-3,56%	-6,30	170,90	170,90	170,90	170,90	341	1
03/05/2021	3,32%	5,70	177,20	177,20	177,20	177,20	177	1
26/04/2021	3,75%	6,20	171,50	171,50	171,50	171,50	1K	1
19/04/2021	-0,24%	-0,40	165,30	164,90	164,90	165,30	66K	2
14/04/2021	0,61%	1,01	165,70	165,70	165,70	165,70	331	1
12/04/2021	1,04%	1,69	164,69	163,20	163,20	165,00	10K	4
01/04/2021	0,18%	0,30	163,00	163,00	163,00	163,00	11K	1
31/03/2021	13,22%	19,00	162,70	161,93	159,90	162,70	171K	40
18/02/2021	7,16%	9,60	143,70	142,91	142,91	144,20	430	3
10/02/2021	4,56%	5,85	134,10	135,00	134,10	135,30	2K	4
03/02/2021	2,93%	3,65	128,25	125,00	124,00	128,25	2K	7
01/02/2021	-2,27%	-2,90	124,60	126,90	124,60	126,90	1K	5
29/01/2021	-3,41%	-4,50	127,50	131,50	127,50	131,50	2K	4
28/01/2021	2,88%	3,70	132,00	132,00	132,00	132,00	264	1
27/01/2021	3,54%	4,39	128,30	128,60	128,30	128,60	4K	4
15/01/2021	0,49%	0,60	123,91	122,55	122,05	123,91	2K	3
13/01/2021	2,03%	2,45	123,31	120,69	120,69	123,31	2K	2
11/01/2021	-0,64%	-0,78	120,86	120,86	120,86	120,86	60K	3
06/01/2021	3,50%	4,11	121,64	122,01	121,64	122,08	146K	4
05/01/2021	0,19%	0,22	117,53	117,53	117,53	117,53	59K	5
04/01/2021	0,20%	0,23	117,31	114,99	114,99	117,31	62K	4
29/12/2020	0,84%	0,98	117,08	117,08	117,08	117,08	702	1
21/12/2020	-2,96%	-3,54	116,10	116,10	116,10	116,10	1K	1
18/12/2020	-1,49%	-1,81	119,64	119,64	119,64	119,64	957	1
16/12/2020	0,91%	1,10	121,45	121,45	121,45	121,45	6K	1
15/12/2020	0,80%	0,95	120,35	120,40	120,35	120,40	240	2
11/12/2020	-2,13%	-2,60	119,40	119,10	118,50	119,40	2K	3
08/12/2020	-3,13%	-3,94	122,00	122,00	122,00	122,00	20K	1
04/12/2020	1,12%	1,40	125,94	134,99	125,94	134,99	2K	3
03/12/2020	1,42%	1,74	124,54	124,54	124,54	124,54	23K	1
30/11/2020	-8,01%	-10,70	122,80	122,79	122,79	124,02	2K	3
24/11/2020	3,89%	5,00	133,50	134,62	133,50	134,62	268	2
17/11/2020	15,18%	16,94	128,50	129,70	128,50	129,70	28K	3
09/11/2020	20,35%	18,86	111,56	109,82	109,82	111,56	55K	6
06/11/2020	-13,09%	-13,96	92,70	93,45	92,70	93,45	74K	2
03/11/2020	2,77%	2,87	106,66	106,66	106,66	106,66	746	1
29/10/2020	0,77%	0,79	103,79	103,79	103,79	103,79	622	1
28/10/2020	-0,96%	-1,00	103,00	103,00	103,00	103,00	1K	1
22/10/2020	-13,28%	-15,92	104,00	104,00	104,00	104,00	1K	2
19/06/2020	-11,84%	-16,11	119,92	119,92	119,92	119,92	60K	1
03/03/2020	-	-	136,03	136,03	136,03	136,03	27K	1

Date,Open,High,Low,Close,Volume
07-Dec-21,208.85,210.00,208.85,210.00,1017101
29-Nov-21,198.83,199.13,198.83,199.13,3183
26-Nov-21,199.08,199.08,199.08,199.08,597
23-Nov-21,208.12,208.12,208.12,208.12,208
22-Nov-21,207.48,207.90,207.27,207.48,2074
19-Nov-21,203.71,203.71,203.71,203.71,407
17-Nov-21,201.60,201.60,201.60,201.60,403
16-Nov-21,204.49,204.50,204.20,204.20,4088
04-Nov-21,200.01,200.01,200.01,200.01,200
22-Oct-21,199.00,199.00,198.00,198.00,50740
20-Oct-21,194.75,194.75,194.75,194.75,584
18-Oct-21,196.84,196.84,196.08,196.08,1377
15-Oct-21,193.80,193.80,193.61,193.61,387
14-Oct-21,193.70,194.37,193.70,193.75,62190
05-Oct-21,189.00,189.00,187.40,187.40,26396
21-Sep-21,180.36,180.36,180.36,180.36,360
09-Sep-21,180.72,180.72,180.72,180.72,180
08-Sep-21,183.40,184.14,183.40,184.14,1285
02-Sep-21,178.74,178.74,178.74,178.74,357
31-Aug-21,178.00,178.00,178.00,178.00,178
13-Aug-21,174.76,174.76,174.76,174.76,174
12-Aug-21,173.06,173.06,173.06,173.06,173
10-Aug-21,173.07,173.07,173.07,173.07,173
03-Aug-21,167.46,167.46,167.30,167.30,117190
02-Aug-21,167.23,167.23,167.23,167.23,11706
30-Jul-21,169.33,169.33,169.33,169.33,118531
19-Jul-21,161.50,161.50,161.50,161.50,807
15-Jul-21,167.12,167.12,167.11,167.12,4679
12-Jul-21,171.36,172.25,170.80,170.80,3428
30-Jun-21,162.24,162.24,162.24,162.24,81120
15-Jun-21,168.52,168.52,168.13,168.13,336
31-May-21,168.24,168.24,168.24,168.24,168
27-May-21,171.02,171.02,171.02,171.02,171
26-May-21,182.24,182.24,171.02,171.02,535
24-May-21,168.98,168.98,168.98,168.98,506
21-May-21,168.35,169.32,168.35,169.32,28774
20-May-21,165.41,165.41,165.41,165.41,992
18-May-21,174.19,174.19,167.60,167.60,5371
07-May-21,174.20,174.20,174.20,174.20,522
05-May-21,170.90,170.90,170.90,170.90,341
03-May-21,177.20,177.20,177.20,177.20,177
26-Apr-21,171.50,171.50,171.50,171.50,1029
19-Apr-21,164.90,165.30,164.90,165.30,66040
14-Apr-21,165.70,165.70,165.70,165.70,331
12-Apr-21,163.20,165.00,163.20,164.69,10351
01-Apr-21,163.00,163.00,163.00,163.00,10921
31-Mar-21,161.93,162.70,159.90,162.70,171060
18-Feb-21,142.91,144.20,142.91,143.70,430
10-Feb-21,135.00,135.30,134.10,134.10,1754
03-Feb-21,125.00,128.25,124.00,128.25,2423
01-Feb-21,126.90,126.90,124.60,124.60,1258
29-Jan-21,131.50,131.50,127.50,127.50,1957
28-Jan-21,132.00,132.00,132.00,132.00,264
27-Jan-21,128.60,128.60,128.30,128.30,3725
15-Jan-21,122.55,123.91,122.05,123.91,2462
13-Jan-21,120.69,123.31,120.69,123.31,2440
11-Jan-21,120.86,120.86,120.86,120.86,60430
06-Jan-21,122.01,122.08,121.64,121.64,146373
05-Jan-21,117.53,117.53,117.53,117.53,58765
04-Jan-21,114.99,117.31,114.99,117.31,61747
29-Dec-20,117.08,117.08,117.08,117.08,702
21-Dec-20,116.10,116.10,116.10,116.10,1161
18-Dec-20,119.64,119.64,119.64,119.64,957
16-Dec-20,121.45,121.45,121.45,121.45,6072
15-Dec-20,120.40,120.40,120.35,120.35,240
11-Dec-20,119.10,119.40,118.50,119.40,2495
08-Dec-20,122.00,122.00,122.00,122.00,19520
04-Dec-20,134.99,134.99,125.94,125.94,1677
03-Dec-20,124.54,124.54,124.54,124.54,23164
30-Nov-20,122.79,124.02,122.79,122.80,1603
24-Nov-20,134.62,134.62,133.50,133.50,268
17-Nov-20,129.70,129.70,128.50,128.50,28273
09-Nov-20,109.82,111.56,109.82,111.56,55021
06-Nov-20,93.45,93.45,92.70,92.70,74460
03-Nov-20,106.66,106.66,106.66,106.66,746
29-Oct-20,103.79,103.79,103.79,103.79,622
28-Oct-20,103.00,103.00,103.00,103.00,1030
22-Oct-20,104.00,104.00,104.00,104.00,1040
19-Jun-20,119.92,119.92,119.92,119.92,59960
03-Mar-20,136.03,136.03,136.03,136.03,27206

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: R1EG34

cotações, gráficos e mais...