Cotação atual, histórico e gráfico do papel: R1FC34

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 R1FC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	1,19%	1,74	147,45	147,45	147,45	147,45	147	1
14/01/2025	-4,48%	-6,84	145,71	145,71	145,71	145,71	437	1
17/12/2024	-4,41%	-7,03	152,55	152,55	152,55	152,55	305	1
04/12/2024	0,00%	0,00	159,58	159,58	159,58	159,58	159	1
03/12/2024	0,85%	1,34	159,58	158,89	158,89	159,58	318	2
26/11/2024	28,86%	35,44	158,24	158,24	158,24	158,24	158	1
03/10/2024	10,53%	11,70	122,80	121,81	121,81	123,22	1K	5

28/06/2024	42,14%	32,94	111,10	110,40	110,40	111,10	884	4
27/11/2023	-1,20%	-0,95	78,16	78,24	78,16	78,24	156	2
22/11/2023	-1,08%	-0,86	79,11	78,62	78,62	79,11	157	2
17/11/2023	7,81%	5,79	79,97	79,97	79,97	79,97	159	1
10/11/2023	-0,93%	-0,70	74,18	73,40	73,40	74,18	7K	2
07/11/2023	4,22%	3,03	74,88	75,00	74,88	75,00	599	3
23/10/2023	-4,20%	-3,15	71,85	71,80	71,80	71,85	8K	2
20/10/2023	-16,67%	-15,00	75,00	75,00	75,00	75,00	225	1
08/09/2023	-10,36%	-10,40	90,00	89,75	89,75	90,00	179	2
04/08/2023	5,29%	5,04	100,40	100,25	100,25	100,40	6K	2
28/07/2023	9,05%	7,91	95,36	94,96	94,96	95,36	190	2
26/06/2023	0,00%	0,00	87,45	87,45	87,45	87,45	87	1
05/06/2023	-2,18%	-1,95	87,45	89,46	87,45	89,46	217K	3
02/06/2023	7,05%	5,89	89,40	89,40	89,40	89,40	625	1
03/05/2023	-7,83%	-7,09	83,51	83,79	83,51	83,79	19K	5
12/04/2023	-2,91%	-2,72	90,60	90,90	90,60	90,90	8K	5
23/03/2023	-4,12%	-4,01	93,32	93,32	93,32	93,32	149K	2
20/03/2023	0,11%	0,11	97,33	97,33	97,33	97,33	156K	1
16/03/2023	1,93%	1,84	97,22	93,31	93,31	97,22	513K	4
15/03/2023	-2,62%	-2,57	95,38	96,25	95,38	96,25	3K	2
14/03/2023	1,22%	1,18	97,95	97,95	97,95	97,95	157K	1
13/03/2023	-10,14%	-10,92	96,77	96,21	95,00	99,80	2M	364
09/03/2023	-11,00%	-13,31	107,69	107,49	107,49	107,69	7K	3
17/11/2022	6,33%	7,20	121,00	121,56	121,00	121,56	2K	2
26/10/2022	8,43%	8,85	113,80	113,80	113,80	113,80	569	1
24/10/2022	4,26%	4,29	104,95	104,95	104,95	104,95	168K	2
21/10/2022	-5,48%	-5,84	100,66	106,35	100,66	106,50	351K	99
03/10/2022	-4,74%	-5,30	106,50	106,50	106,50	106,50	2K	2
27/09/2022	-2,11%	-2,41	111,80	111,80	111,80	111,80	3K	1
21/09/2022	-1,03%	-1,19	114,21	114,21	114,21	114,21	183K	1
16/09/2022	5,22%	5,72	115,40	115,40	115,40	115,40	115	1
02/08/2022	0,16%	0,18	109,68	109,56	109,56	109,68	438	2
29/07/2022	1,67%	1,80	109,50	109,50	109,50	109,50	4K	1
28/07/2022	-3,06%	-3,40	107,70	108,60	107,70	108,60	6K	2
26/07/2022	-1,96%	-2,22	111,10	112,61	111,10	112,61	893	3
25/07/2022	15,51%	15,22	113,32	114,30	113,32	114,30	3K	5
30/06/2022	-6,14%	-6,42	98,10	98,10	98,10	98,10	196	1
01/06/2022	1,24%	1,28	104,52	104,52	104,52	104,52	418K	1
26/05/2022	0,34%	0,35	103,24	103,24	103,24	103,24	5K	1
10/05/2022	-3,20%	-3,40	102,89	102,10	102,10	102,89	2K	4
27/04/2022	1,80%	1,88	106,29	106,29	106,29	106,29	318	1
25/04/2022	5,79%	5,71	104,41	102,90	102,90	104,41	3K	3
08/04/2022	2,18%	2,11	98,70	99,40	98,70	99,40	2K	2
07/04/2022	-2,93%	-2,92	96,59	96,59	96,59	96,59	4K	1
05/04/2022	-2,15%	-2,19	99,51	99,51	99,51	99,51	398K	3
01/04/2022	-6,27%	-6,80	101,70	101,70	101,70	101,70	5K	1
30/03/2022	-4,02%	-4,55	108,50	108,50	108,50	108,50	4K	1
21/03/2022	-1,40%	-1,60	113,05	113,05	113,05	113,05	452K	3
18/03/2022	-3,87%	-4,61	114,65	114,60	114,60	114,65	3K	2
16/03/2022	8,62%	9,46	119,26	109,80	109,80	119,32	1K	4
10/03/2022	-8,50%	-10,20	109,80	109,80	109,80	109,80	4K	1
22/02/2022	-2,43%	-2,99	120,00	120,00	120,00	120,00	120	1
18/02/2022	-1,69%	-2,11	122,99	122,89	122,89	122,99	971K	64
17/02/2022	-4,06%	-5,30	125,10	125,10	125,10	125,10	250	1
11/02/2022	1,91%	2,45	130,40	130,40	130,40	130,40	522K	14
04/02/2022	5,05%	6,15	127,95	127,95	127,95	127,95	1K	1
31/01/2022	0,00%	0,00	121,80	121,80	121,80	121,80	609	1
24/01/2022	-12,06%	-16,70	121,80	121,40	121,40	121,80	97K	6
19/01/2022	-0,17%	-0,24	138,50	138,50	138,50	138,50	138	1
18/01/2022	11,52%	14,33	138,74	139,00	138,74	139,00	56K	6
10/12/2021	-6,10%	-8,08	124,41	124,41	124,41	124,41	62K	1
10/11/2021	-1,86%	-2,51	132,49	132,49	132,49	132,49	29K	1
04/11/2021	-1,70%	-2,34	135,00	135,00	135,00	135,00	2K	2
03/11/2021	1,73%	2,34	137,34	134,53	134,53	137,34	543	2
25/10/2021	-0,52%	-0,70	135,00	135,90	135,00	135,90	4K	2
22/10/2021	11,43%	13,92	135,70	132,11	132,11	137,20	2K	4
15/10/2021	1,48%	1,78	121,78	121,78	121,78	121,78	12K	1
13/10/2021	-0,74%	-0,89	120,00	120,00	120,00	120,00	60K	1
11/10/2021	0,44%	0,53	120,89	122,80	120,89	122,80	2K	3
05/10/2021	1,31%	1,56	120,36	120,36	120,36	120,36	240	1
04/10/2021	7,59%	8,38	118,80	118,50	118,39	118,80	3K	4
24/09/2021	9,53%	9,61	110,42	110,42	110,42	110,42	180K	2
21/09/2021	-0,78%	-0,79	100,81	100,81	100,81	100,81	100	1
14/09/2021	-2,90%	-3,03	101,60	101,60	101,60	101,60	101	1
09/09/2021	2,75%	2,80	104,63	104,63	104,63	104,63	167K	1
08/09/2021	-1,12%	-1,15	101,83	101,83	101,83	101,83	120K	1
03/09/2021	-5,31%	-5,78	102,98	102,98	102,98	102,98	13K	1
27/08/2021	1,26%	1,35	108,76	108,76	108,76	108,76	72K	1
11/08/2021	2,59%	2,71	107,41	107,71	106,70	107,71	3M	52
10/08/2021	2,77%	2,82	104,70	104,70	104,70	104,70	1K	1
03/08/2021	2,39%	2,38	101,88	101,88	101,88	101,88	163K	1
02/08/2021	-0,40%	-0,40	99,50	99,50	99,50	99,50	5K	1
29/07/2021	1,72%	1,69	99,90	99,45	99,45	99,90	8K	3
14/07/2021	-2,86%	-2,89	98,21	98,21	98,21	98,21	393K	5
08/07/2021	-1,17%	-1,20	101,10	101,10	101,10	101,10	808	1
01/07/2021	0,99%	1,00	102,30	102,30	102,30	102,30	102	1
30/06/2021	1,30%	1,30	101,30	101,30	101,30	101,30	91K	1
22/06/2021	0,10%	0,10	100,00	100,00	100,00	100,00	2K	1
21/06/2021	-15,62%	-18,50	99,90	99,90	99,90	99,90	4K	1
03/05/2021	2,87%	3,30	118,40	118,40	118,40	118,40	5K	1
27/04/2021	1,59%	1,80	115,10	115,10	115,10	115,10	5K	1
23/04/2021	0,71%	0,80	113,30	113,30	113,30	113,30	1K	1
22/04/2021	-6,25%	-7,50	112,50	112,50	112,50	112,50	1K	1
31/03/2021	0,01%	0,01	120,00	120,00	120,00	120,00	1K	1
30/03/2021	2,40%	2,81	119,99	119,99	119,99	119,99	1K	1
29/03/2021	0,58%	0,68	117,18	117,18	117,18	117,18	703	1
25/03/2021	-0,51%	-0,60	116,50	116,50	116,50	116,50	932	1
19/03/2021	-3,54%	-4,30	117,10	116,00	115,65	117,10	988K	19
18/03/2021	3,19%	3,75	121,40	121,40	121,40	121,40	971K	11
17/03/2021	21,54%	20,85	117,65	119,14	117,65	119,14	427K	5
03/02/2021	0,83%	0,80	96,80	96,59	96,59	96,80	386	2
20/01/2021	-1,79%	-1,75	96,00	94,75	94,75	96,00	3K	2
19/01/2021	1,18%	1,14	97,75	97,75	97,75	97,75	3K	1
15/01/2021	3,49%	3,26	96,61	96,61	96,61	96,61	386	1
14/01/2021	-2,10%	-2,00	93,35	93,35	93,35	93,35	1K	1
13/01/2021	-1,82%	-1,77	95,35	95,35	95,35	95,35	572	1
11/01/2021	2,17%	2,06	97,12	95,79	95,39	97,12	88K	4
08/01/2021	2,82%	2,61	95,06	95,06	95,06	95,06	950	1
06/01/2021	8,88%	7,54	92,45	88,52	88,52	93,15	95K	6
05/01/2021	2,59%	2,14	84,91	84,91	84,91	84,91	76K	2
04/01/2021	-1,36%	-1,14	82,77	82,77	82,77	82,77	25K	1
28/12/2020	6,40%	5,05	83,91	84,21	83,91	84,21	1K	2
18/12/2020	1,12%	0,87	78,86	78,94	78,86	78,94	473	2
17/12/2020	-1,81%	-1,44	77,99	77,99	77,99	77,99	77	1
14/12/2020	-1,93%	-1,56	79,43	79,43	79,43	79,43	79	1
08/12/2020	-1,71%	-1,41	80,99	80,99	80,99	80,99	80	1
03/12/2020	2,67%	2,14	82,40	84,19	82,40	84,19	166	2
09/11/2020	5,05%	3,86	80,26	77,25	77,25	80,26	174K	11
04/11/2020	0,66%	0,50	76,40	74,82	74,82	76,40	38K	4
26/10/2020	4,98%	3,60	75,90	75,90	75,90	75,90	151	1
21/10/2020	-2,77%	-2,06	72,30	72,30	72,30	72,30	144	1
20/10/2020	19,15%	11,95	74,36	74,36	74,36	74,36	52K	3
04/09/2020	-8,49%	-5,79	62,41	61,91	61,91	62,41	8K	3
05/06/2020	39,75%	19,40	68,20	68,20	68,20	68,20	7K	1
26/03/2020	19,34%	7,91	48,80	48,80	48,80	48,80	44K	1
23/03/2020	-0,85%	-0,35	40,89	41,08	40,83	41,08	78K	15
20/03/2020	-	-	41,24	41,53	41,24	43,56	199K	26

Date,Open,High,Low,Close,Volume
21-Jan-25,147.45,147.45,147.45,147.45,147
14-Jan-25,145.71,145.71,145.71,145.71,437
17-Dec-24,152.55,152.55,152.55,152.55,305
04-Dec-24,159.58,159.58,159.58,159.58,159
03-Dec-24,158.89,159.58,158.89,159.58,318
26-Nov-24,158.24,158.24,158.24,158.24,158
03-Oct-24,121.81,123.22,121.81,122.80,1223
28-Jun-24,110.40,111.10,110.40,111.10,884
27-Nov-23,78.24,78.24,78.16,78.16,156
22-Nov-23,78.62,79.11,78.62,79.11,157
17-Nov-23,79.97,79.97,79.97,79.97,159
10-Nov-23,73.40,74.18,73.40,74.18,7402
07-Nov-23,75.00,75.00,74.88,74.88,599
23-Oct-23,71.80,71.85,71.80,71.85,7543
20-Oct-23,75.00,75.00,75.00,75.00,225
08-Sep-23,89.75,90.00,89.75,90.00,179
04-Aug-23,100.25,100.40,100.25,100.40,5721
28-Jul-23,94.96,95.36,94.96,95.36,190
26-Jun-23,87.45,87.45,87.45,87.45,87
05-Jun-23,89.46,89.46,87.45,87.45,217266
02-Jun-23,89.40,89.40,89.40,89.40,625
03-May-23,83.79,83.79,83.51,83.51,18570
12-Apr-23,90.90,90.90,90.60,90.60,7623
23-Mar-23,93.32,93.32,93.32,93.32,149312
20-Mar-23,97.33,97.33,97.33,97.33,155728
16-Mar-23,93.31,97.22,93.31,97.22,512569
15-Mar-23,96.25,96.25,95.38,95.38,2962
14-Mar-23,97.95,97.95,97.95,97.95,156720
13-Mar-23,96.21,99.80,95.00,96.77,2399810
09-Mar-23,107.49,107.69,107.49,107.69,6670
17-Nov-22,121.56,121.56,121.00,121.00,1574
26-Oct-22,113.80,113.80,113.80,113.80,569
24-Oct-22,104.95,104.95,104.95,104.95,167920
21-Oct-22,106.35,106.50,100.66,100.66,351403
03-Oct-22,106.50,106.50,106.50,106.50,2130
27-Sep-22,111.80,111.80,111.80,111.80,3354
21-Sep-22,114.21,114.21,114.21,114.21,182736
16-Sep-22,115.40,115.40,115.40,115.40,115
02-Aug-22,109.56,109.68,109.56,109.68,438
29-Jul-22,109.50,109.50,109.50,109.50,4380
28-Jul-22,108.60,108.60,107.70,107.70,5968
26-Jul-22,112.61,112.61,111.10,111.10,893
25-Jul-22,114.30,114.30,113.32,113.32,2620
30-Jun-22,98.10,98.10,98.10,98.10,196
01-Jun-22,104.52,104.52,104.52,104.52,418080
26-May-22,103.24,103.24,103.24,103.24,5162
10-May-22,102.10,102.89,102.10,102.89,1947
27-Apr-22,106.29,106.29,106.29,106.29,318
25-Apr-22,102.90,104.41,102.90,104.41,3005
08-Apr-22,99.40,99.40,98.70,98.70,2470
07-Apr-22,96.59,96.59,96.59,96.59,3863
05-Apr-22,99.51,99.51,99.51,99.51,398040
01-Apr-22,101.70,101.70,101.70,101.70,4678
30-Mar-22,108.50,108.50,108.50,108.50,4123
21-Mar-22,113.05,113.05,113.05,113.05,452200
18-Mar-22,114.60,114.65,114.60,114.65,3439
16-Mar-22,109.80,119.32,109.80,119.26,1263
10-Mar-22,109.80,109.80,109.80,109.80,3952
22-Feb-22,120.00,120.00,120.00,120.00,120
18-Feb-22,122.89,122.99,122.89,122.99,971221
17-Feb-22,125.10,125.10,125.10,125.10,250
11-Feb-22,130.40,130.40,130.40,130.40,521600
04-Feb-22,127.95,127.95,127.95,127.95,1151
31-Jan-22,121.80,121.80,121.80,121.80,609
24-Jan-22,121.40,121.80,121.40,121.80,97226
19-Jan-22,138.50,138.50,138.50,138.50,138
18-Jan-22,139.00,139.00,138.74,138.74,56016
10-Dec-21,124.41,124.41,124.41,124.41,62205
10-Nov-21,132.49,132.49,132.49,132.49,29147
04-Nov-21,135.00,135.00,135.00,135.00,1755
03-Nov-21,134.53,137.34,134.53,137.34,543
25-Oct-21,135.90,135.90,135.00,135.00,4068
22-Oct-21,132.11,137.20,132.11,135.70,1893
15-Oct-21,121.78,121.78,121.78,121.78,12178
13-Oct-21,120.00,120.00,120.00,120.00,60000
11-Oct-21,122.80,122.80,120.89,120.89,1953
05-Oct-21,120.36,120.36,120.36,120.36,240
04-Oct-21,118.50,118.80,118.39,118.80,3083
24-Sep-21,110.42,110.42,110.42,110.42,180426
21-Sep-21,100.81,100.81,100.81,100.81,100
14-Sep-21,101.60,101.60,101.60,101.60,101
09-Sep-21,104.63,104.63,104.63,104.63,167408
08-Sep-21,101.83,101.83,101.83,101.83,120159
03-Sep-21,102.98,102.98,102.98,102.98,13387
27-Aug-21,108.76,108.76,108.76,108.76,71781
11-Aug-21,107.71,107.71,106.70,107.41,2537676
10-Aug-21,104.70,104.70,104.70,104.70,1151
03-Aug-21,101.88,101.88,101.88,101.88,163008
02-Aug-21,99.50,99.50,99.50,99.50,5472
29-Jul-21,99.45,99.90,99.45,99.90,7874
14-Jul-21,98.21,98.21,98.21,98.21,392840
08-Jul-21,101.10,101.10,101.10,101.10,808
01-Jul-21,102.30,102.30,102.30,102.30,102
30-Jun-21,101.30,101.30,101.30,101.30,91170
22-Jun-21,100.00,100.00,100.00,100.00,1500
21-Jun-21,99.90,99.90,99.90,99.90,3996
03-May-21,118.40,118.40,118.40,118.40,4736
27-Apr-21,115.10,115.10,115.10,115.10,4604
23-Apr-21,113.30,113.30,113.30,113.30,1133
22-Apr-21,112.50,112.50,112.50,112.50,1125
31-Mar-21,120.00,120.00,120.00,120.00,1200
30-Mar-21,119.99,119.99,119.99,119.99,1199
29-Mar-21,117.18,117.18,117.18,117.18,703
25-Mar-21,116.50,116.50,116.50,116.50,932
19-Mar-21,116.00,117.10,115.65,117.10,988289
18-Mar-21,121.40,121.40,121.40,121.40,971200
17-Mar-21,119.14,119.14,117.65,117.65,426667
03-Feb-21,96.59,96.80,96.59,96.80,386
20-Jan-21,94.75,96.00,94.75,96.00,2675
19-Jan-21,97.75,97.75,97.75,97.75,2737
15-Jan-21,96.61,96.61,96.61,96.61,386
14-Jan-21,93.35,93.35,93.35,93.35,1493
13-Jan-21,95.35,95.35,95.35,95.35,572
11-Jan-21,95.79,97.12,95.39,97.12,88174
08-Jan-21,95.06,95.06,95.06,95.06,950
06-Jan-21,88.52,93.15,88.52,92.45,95207
05-Jan-21,84.91,84.91,84.91,84.91,76419
04-Jan-21,82.77,82.77,82.77,82.77,24831
28-Dec-20,84.21,84.21,83.91,83.91,1344
18-Dec-20,78.94,78.94,78.86,78.86,473
17-Dec-20,77.99,77.99,77.99,77.99,77
14-Dec-20,79.43,79.43,79.43,79.43,79
08-Dec-20,80.99,80.99,80.99,80.99,80
03-Dec-20,84.19,84.19,82.40,82.40,166
09-Nov-20,77.25,80.26,77.25,80.26,173634
04-Nov-20,74.82,76.40,74.82,76.40,37856
26-Oct-20,75.90,75.90,75.90,75.90,151
21-Oct-20,72.30,72.30,72.30,72.30,144
20-Oct-20,74.36,74.36,74.36,74.36,52052
04-Sep-20,61.91,62.41,61.91,62.41,8089
05-Jun-20,68.20,68.20,68.20,68.20,6820
26-Mar-20,48.80,48.80,48.80,48.80,43920
23-Mar-20,41.08,41.08,40.83,40.89,77808
20-Mar-20,41.53,43.56,41.24,41.24,198975

*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: R1FC34