Cotação atual, histórico e gráfico do papel: R1EL34

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 R1EL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	3,68%	2,75	77,44	77,36	77,08	77,44	850	3
14/05/2025	1,72%	1,26	74,69	74,69	74,69	74,69	821	2
13/05/2025	5,64%	3,92	73,43	73,78	73,43	73,78	1K	4
09/04/2025	-2,74%	-1,96	69,51	69,51	69,51	69,51	486	1
04/04/2025	0,00%	0,00	71,47	71,47	71,47	71,47	2K	1
31/03/2025	3,55%	2,45	71,47	71,33	71,33	71,47	214	2
11/03/2025	0,00%	0,00	69,02	69,02	69,02	69,02	2K	1

10/03/2025	-3,71%	-2,66	69,02	69,02	69,02	69,02	621	2
03/02/2025	3,17%	2,20	71,68	71,68	71,68	71,68	71	1
06/01/2025	-1,14%	-0,80	69,48	69,48	69,48	69,48	69	1
30/12/2024	-0,89%	-0,63	70,28	70,28	70,28	70,28	70	1
26/12/2024	2,95%	2,03	70,91	70,91	70,91	70,91	70	1
01/11/2024	21,59%	12,23	68,88	67,75	67,75	68,88	15K	5
29/05/2024	-0,44%	-0,25	56,65	56,70	56,65	56,70	6K	2
22/05/2024	3,64%	2,00	56,90	53,82	53,82	56,90	110	2
13/05/2024	1,48%	0,80	54,90	53,01	53,01	54,90	215	2
23/04/2024	1,88%	1,00	54,10	54,10	54,10	54,10	54	1
11/04/2024	0,00%	0,00	53,10	53,10	53,10	53,10	1K	1
09/04/2024	-2,03%	-1,10	53,10	53,10	53,10	53,10	53	1
25/03/2024	0,15%	0,08	54,20	54,20	54,20	54,20	216	1
27/02/2024	-2,28%	-1,26	54,12	54,12	54,12	54,50	162	3
23/02/2024	3,32%	1,78	55,38	55,38	55,38	55,38	55	1
21/02/2024	3,47%	1,80	53,60	53,60	53,60	53,60	53	1
02/02/2024	-0,29%	-0,15	51,80	51,80	51,80	51,80	466	1
31/01/2024	-0,10%	-0,05	51,95	51,95	51,95	51,95	415	2
30/01/2024	1,36%	0,70	52,00	52,00	52,00	52,00	52	1
24/01/2024	-0,39%	-0,20	51,30	51,30	51,30	51,30	51	1
23/01/2024	0,98%	0,50	51,50	51,50	51,50	51,50	51	1
18/01/2024	17,32%	7,53	51,00	51,00	51,00	51,00	14K	1
20/10/2023	3,30%	1,39	43,47	43,32	43,32	43,47	5K	3
09/10/2023	0,00%	0,00	42,08	42,08	42,08	42,08	84	1
11/09/2023	8,71%	3,37	42,08	42,08	42,08	42,08	48K	1
24/08/2023	-4,75%	-1,93	38,71	38,71	38,71	38,71	658	1
22/08/2023	0,00%	0,00	40,64	40,64	40,64	40,64	81	1
03/08/2023	3,33%	1,31	40,64	40,64	40,64	40,64	40	1
22/06/2023	-4,54%	-1,87	39,33	39,33	39,33	39,33	43K	1
16/06/2023	3,91%	1,55	41,20	41,20	41,20	41,20	370	1
14/06/2023	0,76%	0,30	39,65	39,65	39,65	39,65	44K	1
06/06/2023	-0,03%	-0,01	39,35	39,35	39,35	39,35	78	1
05/06/2023	1,00%	0,39	39,36	39,36	39,36	39,36	47K	1
30/05/2023	0,96%	0,37	38,97	38,92	38,92	38,97	116	3
22/05/2023	-7,17%	-2,98	38,60	38,50	38,50	38,60	46K	2
22/03/2023	7,64%	2,95	41,58	40,01	40,01	41,58	81	2
17/02/2023	0,60%	0,23	38,63	38,40	38,40	38,63	962	5
08/02/2023	1,59%	0,60	38,40	38,40	38,40	38,40	38	1
07/02/2023	1,18%	0,44	37,80	37,37	37,21	37,80	16K	7
26/01/2023	-0,11%	-0,04	37,36	37,40	37,36	37,40	112	2
11/01/2023	2,61%	0,95	37,40	37,40	37,40	37,40	70K	1
26/12/2022	7,05%	2,40	36,45	38,48	36,45	38,48	9K	3
07/11/2022	-0,12%	-0,04	34,05	34,05	34,05	34,05	13K	1
13/09/2022	-1,36%	-0,47	34,09	34,09	34,09	34,09	6K	1
12/09/2022	5,56%	1,82	34,56	34,56	34,56	34,56	84K	1
05/09/2022	-9,11%	-3,28	32,74	32,74	32,74	32,74	32	1
26/08/2022	-0,72%	-0,26	36,02	36,02	36,02	36,02	36	1
06/05/2022	-0,79%	-0,29	36,28	36,28	36,28	36,28	72	2
05/05/2022	-0,71%	-0,26	36,57	36,57	36,57	36,57	36	1
29/04/2022	5,71%	1,99	36,83	36,92	36,83	36,92	73	2
08/03/2022	-16,03%	-6,65	34,84	34,83	34,83	34,84	184K	2
21/01/2022	0,88%	0,36	41,49	41,49	41,49	41,49	166K	3
13/01/2022	-7,82%	-3,49	41,13	41,13	41,13	41,13	41K	1
20/12/2021	-1,46%	-0,66	44,62	44,62	44,62	44,62	312	1
15/12/2021	0,80%	0,36	45,28	45,07	45,07	45,28	217K	4
06/12/2021	2,21%	0,97	44,92	44,92	44,92	44,92	224	1
01/12/2021	0,16%	0,07	43,95	43,95	43,95	43,95	22K	1
29/11/2021	0,07%	0,03	43,88	43,88	43,88	43,88	394	3
28/10/2021	3,42%	1,45	43,85	43,85	43,85	43,85	22K	1
19/10/2021	7,18%	2,84	42,40	42,28	42,28	42,40	43K	2
30/09/2021	1,23%	0,48	39,56	39,56	39,56	39,56	90K	1
28/09/2021	-3,27%	-1,32	39,08	39,08	39,08	39,08	89K	1
22/09/2021	0,35%	0,14	40,40	40,40	40,40	40,40	80K	1
08/09/2021	2,57%	1,01	40,26	40,26	40,26	40,26	100K	1
06/08/2021	-0,13%	-0,05	39,25	39,19	39,14	39,25	411K	6
04/08/2021	0,72%	0,28	39,30	39,30	39,30	39,30	393	1
03/08/2021	6,15%	2,26	39,02	39,02	39,02	39,02	156K	3
21/07/2021	1,30%	0,47	36,76	36,76	36,76	36,76	36	1
14/07/2021	0,81%	0,29	36,29	36,29	36,29	36,29	145K	2
08/07/2021	8,01%	2,67	36,00	36,00	36,00	36,00	36	1
30/06/2021	-1,10%	-0,37	33,33	33,33	33,33	33,33	77K	1
18/06/2021	1,29%	0,43	33,70	33,70	33,70	33,70	14K	1
08/06/2021	-4,15%	-1,44	33,27	33,33	33,27	33,33	151K	4
14/05/2021	-5,03%	-1,84	34,71	34,71	34,71	34,71	2K	1
28/04/2021	-2,46%	-0,92	36,55	36,55	36,55	36,55	59K	2
12/04/2021	9,82%	3,35	37,47	37,47	37,47	37,47	187	1
19/03/2021	-0,93%	-0,32	34,12	34,20	34,12	34,20	100K	2
10/03/2021	1,62%	0,55	34,44	34,44	34,44	34,44	34	1
08/03/2021	-0,12%	-0,04	33,89	33,35	33,35	33,89	269	2
05/03/2021	1,62%	0,54	33,93	33,93	33,93	33,93	339	1
04/03/2021	-1,42%	-0,48	33,39	33,27	33,27	33,39	166	2
03/03/2021	-0,06%	-0,02	33,87	34,38	33,78	34,46	922	16
02/03/2021	2,02%	0,67	33,89	33,89	33,89	33,89	169K	3
25/02/2021	0,51%	0,17	33,22	33,22	33,22	33,22	76K	1
15/01/2021	-4,70%	-1,63	33,05	33,05	33,05	33,05	4K	1
11/01/2021	0,55%	0,19	34,68	34,89	34,68	34,89	30K	3
06/01/2021	4,71%	1,55	34,49	34,49	34,49	34,49	79K	1
04/01/2021	8,18%	2,49	32,94	32,69	32,69	32,94	77K	2
15/12/2020	0,43%	0,13	30,45	30,45	30,45	30,45	487	1
14/12/2020	-0,75%	-0,23	30,32	30,32	30,32	30,32	30	1
11/12/2020	-0,71%	-0,22	30,55	30,55	30,55	30,55	794	1
10/12/2020	-2,01%	-0,63	30,77	30,77	30,77	30,77	215	1
09/12/2020	1,45%	0,45	31,40	31,40	31,40	31,40	942	1
08/12/2020	0,23%	0,07	30,95	30,95	30,95	30,95	1K	1
07/12/2020	-	-	30,88	30,88	30,88	30,88	2K	1

Date,Open,High,Low,Close,Volume
16-May-25,77.36,77.44,77.08,77.44,850
14-May-25,74.69,74.69,74.69,74.69,821
13-May-25,73.78,73.78,73.43,73.43,1396
09-Apr-25,69.51,69.51,69.51,69.51,486
04-Apr-25,71.47,71.47,71.47,71.47,2001
31-Mar-25,71.33,71.47,71.33,71.47,214
11-Mar-25,69.02,69.02,69.02,69.02,2070
10-Mar-25,69.02,69.02,69.02,69.02,621
03-Feb-25,71.68,71.68,71.68,71.68,71
06-Jan-25,69.48,69.48,69.48,69.48,69
30-Dec-24,70.28,70.28,70.28,70.28,70
26-Dec-24,70.91,70.91,70.91,70.91,70
01-Nov-24,67.75,68.88,67.75,68.88,14874
29-May-24,56.70,56.70,56.65,56.65,5667
22-May-24,53.82,56.90,53.82,56.90,110
13-May-24,53.01,54.90,53.01,54.90,215
23-Apr-24,54.10,54.10,54.10,54.10,54
11-Apr-24,53.10,53.10,53.10,53.10,1115
09-Apr-24,53.10,53.10,53.10,53.10,53
25-Mar-24,54.20,54.20,54.20,54.20,216
27-Feb-24,54.12,54.50,54.12,54.12,162
23-Feb-24,55.38,55.38,55.38,55.38,55
21-Feb-24,53.60,53.60,53.60,53.60,53
02-Feb-24,51.80,51.80,51.80,51.80,466
31-Jan-24,51.95,51.95,51.95,51.95,415
30-Jan-24,52.00,52.00,52.00,52.00,52
24-Jan-24,51.30,51.30,51.30,51.30,51
23-Jan-24,51.50,51.50,51.50,51.50,51
18-Jan-24,51.00,51.00,51.00,51.00,14025
20-Oct-23,43.32,43.47,43.32,43.47,5163
09-Oct-23,42.08,42.08,42.08,42.08,84
11-Sep-23,42.08,42.08,42.08,42.08,48013
24-Aug-23,38.71,38.71,38.71,38.71,658
22-Aug-23,40.64,40.64,40.64,40.64,81
03-Aug-23,40.64,40.64,40.64,40.64,40
22-Jun-23,39.33,39.33,39.33,39.33,43263
16-Jun-23,41.20,41.20,41.20,41.20,370
14-Jun-23,39.65,39.65,39.65,39.65,43615
06-Jun-23,39.35,39.35,39.35,39.35,78
05-Jun-23,39.36,39.36,39.36,39.36,47232
30-May-23,38.92,38.97,38.92,38.97,116
22-May-23,38.50,38.60,38.50,38.60,46238
22-Mar-23,40.01,41.58,40.01,41.58,81
17-Feb-23,38.40,38.63,38.40,38.63,962
08-Feb-23,38.40,38.40,38.40,38.40,38
07-Feb-23,37.37,37.80,37.21,37.80,16271
26-Jan-23,37.40,37.40,37.36,37.36,112
11-Jan-23,37.40,37.40,37.40,37.40,69788
26-Dec-22,38.48,38.48,36.45,36.45,9186
07-Nov-22,34.05,34.05,34.05,34.05,13007
13-Sep-22,34.09,34.09,34.09,34.09,5999
12-Sep-22,34.56,34.56,34.56,34.56,83773
05-Sep-22,32.74,32.74,32.74,32.74,32
26-Aug-22,36.02,36.02,36.02,36.02,36
06-May-22,36.28,36.28,36.28,36.28,72
05-May-22,36.57,36.57,36.57,36.57,36
29-Apr-22,36.92,36.92,36.83,36.83,73
08-Mar-22,34.83,34.84,34.83,34.84,183955
21-Jan-22,41.49,41.49,41.49,41.49,165960
13-Jan-22,41.13,41.13,41.13,41.13,41130
20-Dec-21,44.62,44.62,44.62,44.62,312
15-Dec-21,45.07,45.28,45.07,45.28,217379
06-Dec-21,44.92,44.92,44.92,44.92,224
01-Dec-21,43.95,43.95,43.95,43.95,21975
29-Nov-21,43.88,43.88,43.88,43.88,394
28-Oct-21,43.85,43.85,43.85,43.85,21925
19-Oct-21,42.28,42.40,42.28,42.40,42738
30-Sep-21,39.56,39.56,39.56,39.56,90196
28-Sep-21,39.08,39.08,39.08,39.08,89102
22-Sep-21,40.40,40.40,40.40,40.40,80396
08-Sep-21,40.26,40.26,40.26,40.26,100207
06-Aug-21,39.19,39.25,39.14,39.25,411461
04-Aug-21,39.30,39.30,39.30,39.30,393
03-Aug-21,39.02,39.02,39.02,39.02,156080
21-Jul-21,36.76,36.76,36.76,36.76,36
14-Jul-21,36.29,36.29,36.29,36.29,145160
08-Jul-21,36.00,36.00,36.00,36.00,36
30-Jun-21,33.33,33.33,33.33,33.33,76659
18-Jun-21,33.70,33.70,33.70,33.70,13614
08-Jun-21,33.33,33.33,33.27,33.27,150537
14-May-21,34.71,34.71,34.71,34.71,2082
28-Apr-21,36.55,36.55,36.55,36.55,58845
12-Apr-21,37.47,37.47,37.47,37.47,187
19-Mar-21,34.20,34.20,34.12,34.12,99794
10-Mar-21,34.44,34.44,34.44,34.44,34
08-Mar-21,33.35,33.89,33.35,33.89,269
05-Mar-21,33.93,33.93,33.93,33.93,339
04-Mar-21,33.27,33.39,33.27,33.39,166
03-Mar-21,34.38,34.46,33.78,33.87,922
02-Mar-21,33.89,33.89,33.89,33.89,169450
25-Feb-21,33.22,33.22,33.22,33.22,76406
15-Jan-21,33.05,33.05,33.05,33.05,4296
11-Jan-21,34.89,34.89,34.68,34.68,29810
06-Jan-21,34.49,34.49,34.49,34.49,79327
04-Jan-21,32.69,32.94,32.69,32.94,76669
15-Dec-20,30.45,30.45,30.45,30.45,487
14-Dec-20,30.32,30.32,30.32,30.32,30
11-Dec-20,30.55,30.55,30.55,30.55,794
10-Dec-20,30.77,30.77,30.77,30.77,215
09-Dec-20,31.40,31.40,31.40,31.40,942
08-Dec-20,30.95,30.95,30.95,30.95,1083
07-Dec-20,30.88,30.88,30.88,30.88,2130

*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: R1EL34