Cotação atual, histórico e gráfico do papel: R1IN34

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 R1IN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	2,07%	3,36	165,44	162,72	162,72	165,44	13K	12
18/11/2024	-0,37%	-0,61	162,08	162,72	161,60	163,52	13K	6
14/11/2024	-1,66%	-2,75	162,69	162,13	161,91	163,54	216K	21
13/11/2024	0,72%	1,19	165,44	165,90	164,32	166,72	13K	28
12/11/2024	-2,33%	-3,91	164,25	165,58	164,25	166,60	19K	9
11/11/2024	1,35%	2,24	168,16	162,60	162,60	168,51	16K	12
08/11/2024	2,67%	4,32	165,92	163,84	163,52	166,45	6K	18

07/11/2024	-0,15%	-0,24	161,60	163,99	160,50	163,99	7K	8
06/11/2024	-4,03%	-6,80	161,84	169,49	160,31	169,49	36K	37
05/11/2024	-1,98%	-3,40	168,64	169,65	167,62	172,55	12K	31
04/11/2024	-1,08%	-1,87	172,04	171,70	170,57	172,04	32K	14
01/11/2024	0,49%	0,85	173,91	171,50	171,50	174,59	123K	19
31/10/2024	-1,11%	-1,94	173,06	175,00	164,77	175,00	52K	20
30/10/2024	0,52%	0,90	175,00	174,08	174,08	176,00	4K	9
29/10/2024	-0,96%	-1,68	174,10	177,54	173,97	177,54	14K	27
28/10/2024	-0,14%	-0,25	175,78	176,85	174,08	177,14	9K	17
25/10/2024	-2,21%	-3,97	176,03	181,80	176,00	181,80	217K	18
24/10/2024	-1,67%	-3,06	180,00	183,10	180,00	183,78	20K	15
23/10/2024	0,49%	0,90	183,06	182,16	182,16	183,24	21K	10
22/10/2024	-0,20%	-0,36	182,16	181,27	180,00	182,16	14K	10
21/10/2024	-0,98%	-1,80	182,52	184,72	182,16	185,40	69K	19
18/10/2024	1,79%	3,24	184,32	181,08	180,72	184,50	4K	10
17/10/2024	-0,10%	-0,19	181,08	178,55	178,55	181,90	14K	7
16/10/2024	0,88%	1,58	181,27	179,85	179,82	182,34	156K	20
15/10/2024	3,63%	6,29	179,69	176,00	176,00	179,99	28K	14
14/10/2024	-0,68%	-1,19	173,40	176,34	173,40	176,34	7K	6
11/10/2024	1,58%	2,72	174,59	171,19	171,19	174,76	4K	4
10/10/2024	-0,49%	-0,84	171,87	172,21	171,87	172,21	2K	3
09/10/2024	1,70%	2,88	172,71	171,87	171,19	172,71	7K	14
08/10/2024	-0,04%	-0,07	169,83	170,58	169,32	170,88	27K	8
07/10/2024	0,64%	1,08	169,90	170,51	167,45	170,51	12K	20
04/10/2024	-1,09%	-1,86	168,82	172,12	167,96	172,12	5K	9
03/10/2024	0,40%	0,68	170,68	171,70	170,00	171,70	25K	9
02/10/2024	-1,11%	-1,90	170,00	170,68	168,98	170,68	19K	12
01/10/2024	-1,16%	-2,01	171,90	175,65	171,90	175,65	200K	15
30/09/2024	0,00%	0,00	173,91	178,35	173,91	178,35	1K	4
27/09/2024	2,62%	4,44	173,91	172,48	172,48	174,08	9K	8
26/09/2024	-1,49%	-2,57	169,47	170,01	169,47	171,66	24K	24
25/09/2024	0,30%	0,51	172,04	172,71	170,85	178,35	11K	14
24/09/2024	-0,69%	-1,19	171,53	171,88	169,16	171,88	20K	10
23/09/2024	3,01%	5,04	172,72	170,51	170,51	173,23	25K	15
20/09/2024	1,90%	3,12	167,68	164,64	164,64	167,84	11K	15
19/09/2024	-3,01%	-5,10	164,56	166,26	163,88	168,25	41K	27
18/09/2024	-1,36%	-2,34	169,66	171,40	169,66	172,03	8K	13
17/09/2024	-0,86%	-1,50	172,00	173,23	172,00	174,08	28K	17
16/09/2024	-0,11%	-0,19	173,50	173,69	173,06	174,10	35K	13
13/09/2024	-1,33%	-2,35	173,69	175,32	172,44	175,32	109K	18
12/09/2024	-0,20%	-0,36	176,04	178,35	175,86	178,35	29K	4
11/09/2024	-0,31%	-0,54	176,40	176,94	175,40	176,94	5K	8
10/09/2024	0,85%	1,50	176,94	176,94	176,94	177,86	65K	10
09/09/2024	0,58%	1,02	175,44	174,93	174,42	175,78	72K	14
06/09/2024	0,24%	0,42	174,42	174,00	173,23	174,42	12K	11
05/09/2024	-1,58%	-2,80	174,00	176,80	174,00	178,02	2K	6
04/09/2024	0,45%	0,80	176,80	177,76	175,78	177,76	57K	18
03/09/2024	0,80%	1,40	176,00	173,39	172,50	176,12	38K	45
02/09/2024	0,44%	0,76	174,60	173,35	173,35	174,60	8K	14
30/08/2024	0,90%	1,55	173,84	172,29	172,29	179,52	100K	17
29/08/2024	0,05%	0,08	172,29	174,99	172,29	174,99	2K	8
28/08/2024	0,80%	1,36	172,21	172,21	172,21	172,21	1K	3
27/08/2024	0,85%	1,44	170,85	169,83	169,32	171,53	84K	22
26/08/2024	1,17%	1,96	169,41	168,30	168,30	170,34	36K	10
23/08/2024	-0,53%	-0,90	167,45	170,04	167,30	170,04	18K	12
22/08/2024	0,84%	1,41	168,35	168,47	167,96	169,15	66K	11
21/08/2024	0,52%	0,86	166,94	166,09	164,90	166,94	14K	16
20/08/2024	0,68%	1,12	166,08	165,60	165,44	166,40	12K	28
19/08/2024	0,19%	0,32	164,96	163,00	163,00	164,96	4K	12
16/08/2024	0,15%	0,24	164,64	163,50	162,88	164,64	24K	21
15/08/2024	-0,34%	-0,56	164,40	166,61	162,88	166,61	26K	24
14/08/2024	1,51%	2,46	164,96	164,10	163,84	165,76	9K	25
13/08/2024	-1,66%	-2,74	162,50	166,90	162,50	166,94	28K	65
12/08/2024	-1,32%	-2,21	165,24	167,44	164,39	167,44	59K	15
09/08/2024	0,00%	0,00	167,45	165,75	165,75	167,45	14K	8
08/08/2024	-1,79%	-3,06	167,45	172,22	167,45	172,22	14K	6
07/08/2024	0,04%	0,06	170,51	167,04	167,04	172,38	12K	13
06/08/2024	0,19%	0,33	170,45	171,70	168,13	172,72	93K	15
05/08/2024	0,98%	1,65	170,12	162,00	162,00	171,63	101K	28
02/08/2024	1,35%	2,24	168,47	167,90	164,29	169,99	51K	14
01/08/2024	-0,15%	-0,25	166,23	166,48	162,24	166,72	17K	12
31/07/2024	-0,01%	-0,02	166,48	169,99	166,48	169,99	4K	16
30/07/2024	1,92%	3,14	166,50	165,03	164,50	166,50	24K	11
29/07/2024	-0,10%	-0,16	163,36	164,96	163,03	164,96	31K	21
26/07/2024	0,49%	0,80	163,52	165,02	163,52	165,02	9K	4
25/07/2024	0,82%	1,32	162,72	163,42	161,60	164,16	20K	15
24/07/2024	0,47%	0,76	161,40	161,92	161,40	163,36	89K	17
23/07/2024	0,80%	1,28	160,64	159,68	159,68	161,28	33K	11
22/07/2024	-0,20%	-0,32	159,36	159,98	158,48	159,98	47K	11
19/07/2024	-1,29%	-2,08	159,68	160,16	159,68	160,16	479	3
18/07/2024	2,61%	4,11	161,76	161,52	161,43	162,72	59K	15
17/07/2024	3,04%	4,65	157,65	157,20	157,20	158,25	2K	5
16/07/2024	0,20%	0,30	153,00	152,70	151,35	153,00	159K	10
15/07/2024	0,20%	0,30	152,70	152,40	151,95	153,00	7K	12
12/07/2024	2,21%	3,30	152,40	149,41	149,41	152,85	14K	26
11/07/2024	3,30%	4,76	149,10	150,00	149,10	150,45	62K	8
10/07/2024	0,45%	0,64	144,34	143,99	142,76	144,34	11K	13
09/07/2024	-1,49%	-2,18	143,70	146,18	143,40	146,18	87K	11
08/07/2024	0,48%	0,70	145,88	145,46	144,60	145,88	140K	13
05/07/2024	-0,09%	-0,13	145,18	145,30	143,92	145,44	161K	25
04/07/2024	-1,45%	-2,14	145,31	145,70	143,49	145,70	8K	8
03/07/2024	-1,40%	-2,10	147,45	148,35	146,71	148,35	14K	11
02/07/2024	1,05%	1,55	149,55	149,65	149,10	150,00	36K	11
01/07/2024	0,00%	0,00	148,00	146,55	145,05	148,00	75K	15
28/06/2024	2,07%	3,00	148,00	144,97	143,47	148,00	11K	20
27/06/2024	-0,51%	-0,74	145,00	146,00	143,00	146,00	12K	21
26/06/2024	1,21%	1,74	145,74	146,00	144,76	146,00	6K	12
25/06/2024	0,01%	0,01	144,00	144,67	143,99	145,00	28K	10
24/06/2024	-0,24%	-0,35	143,99	143,91	143,90	145,70	5K	7
21/06/2024	0,19%	0,28	144,34	143,50	143,50	144,48	1K	3
20/06/2024	-0,03%	-0,05	144,06	143,92	143,20	144,90	22K	14
19/06/2024	0,13%	0,19	144,11	146,00	144,11	146,00	2K	5
18/06/2024	-0,10%	-0,14	143,92	145,18	143,92	145,18	5K	16
17/06/2024	1,02%	1,46	144,06	143,92	143,92	145,18	45K	9
14/06/2024	-0,34%	-0,48	142,60	143,08	141,68	143,92	69K	13
13/06/2024	0,04%	0,06	143,08	143,31	143,08	143,78	10K	10
12/06/2024	2,26%	3,16	143,02	143,99	143,02	144,48	50K	7
11/06/2024	-1,87%	-2,66	139,86	140,14	139,48	141,12	26K	10
10/06/2024	0,30%	0,43	142,52	142,24	141,82	142,52	57K	12
07/06/2024	-0,20%	-0,29	142,09	141,96	141,40	142,38	30K	13
06/06/2024	-0,68%	-0,98	142,38	140,49	140,49	142,52	4K	9
05/06/2024	-0,86%	-1,24	143,36	143,22	142,00	143,90	68K	14
04/06/2024	4,22%	5,86	144,60	139,95	139,95	144,76	128K	23
03/06/2024	1,27%	1,74	138,74	137,28	135,90	139,58	21K	69
31/05/2024	2,61%	3,49	137,00	133,06	132,65	138,40	14K	10
29/05/2024	0,25%	0,33	133,51	133,19	132,90	134,00	11K	12
28/05/2024	-2,00%	-2,72	133,18	135,95	133,18	135,95	163K	13
27/05/2024	0,07%	0,10	135,90	135,91	135,35	135,91	4K	9
24/05/2024	-0,15%	-0,20	135,80	136,00	135,00	136,11	182K	22
23/05/2024	-2,27%	-3,16	136,00	137,06	136,00	137,30	5K	11
22/05/2024	-1,29%	-1,82	139,16	140,98	139,16	140,98	3K	10
21/05/2024	-0,11%	-0,15	140,98	141,42	140,42	141,54	6K	13
20/05/2024	0,11%	0,15	141,13	141,50	140,55	141,50	533K	41
17/05/2024	-0,69%	-0,98	140,98	141,96	140,98	141,96	31K	12
16/05/2024	-0,03%	-0,04	141,96	142,29	140,98	142,29	10K	10
15/05/2024	0,82%	1,16	142,00	142,10	141,40	142,63	104K	29
14/05/2024	-	-	140,84	139,39	139,39	142,10	19K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,162.72,165.44,162.72,165.44,12885
18-Nov-24,162.72,163.52,161.60,162.08,13266
14-Nov-24,162.13,163.54,161.91,162.69,216263
13-Nov-24,165.90,166.72,164.32,165.44,12594
12-Nov-24,165.58,166.60,164.25,164.25,18574
11-Nov-24,162.60,168.51,162.60,168.16,15731
08-Nov-24,163.84,166.45,163.52,165.92,6091
07-Nov-24,163.99,163.99,160.50,161.60,6942
06-Nov-24,169.49,169.49,160.31,161.84,36359
05-Nov-24,169.65,172.55,167.62,168.64,11723
04-Nov-24,171.70,172.04,170.57,172.04,32443
01-Nov-24,171.50,174.59,171.50,173.91,122626
31-Oct-24,175.00,175.00,164.77,173.06,51935
30-Oct-24,174.08,176.00,174.08,175.00,3844
29-Oct-24,177.54,177.54,173.97,174.10,14362
28-Oct-24,176.85,177.14,174.08,175.78,8606
25-Oct-24,181.80,181.80,176.00,176.03,216828
24-Oct-24,183.10,183.78,180.00,180.00,20309
23-Oct-24,182.16,183.24,182.16,183.06,20683
22-Oct-24,181.27,182.16,180.00,182.16,13749
21-Oct-24,184.72,185.40,182.16,182.52,68991
18-Oct-24,181.08,184.50,180.72,184.32,4192
17-Oct-24,178.55,181.90,178.55,181.08,13567
16-Oct-24,179.85,182.34,179.82,181.27,156386
15-Oct-24,176.00,179.99,176.00,179.69,27817
14-Oct-24,176.34,176.34,173.40,173.40,7312
11-Oct-24,171.19,174.76,171.19,174.59,3978
10-Oct-24,172.21,172.21,171.87,171.87,2236
09-Oct-24,171.87,172.71,171.19,172.71,7397
08-Oct-24,170.58,170.88,169.32,169.83,27155
07-Oct-24,170.51,170.51,167.45,169.90,11637
04-Oct-24,172.12,172.12,167.96,168.82,5059
03-Oct-24,171.70,171.70,170.00,170.68,25394
02-Oct-24,170.68,170.68,168.98,170.00,18792
01-Oct-24,175.65,175.65,171.90,171.90,200219
30-Sep-24,178.35,178.35,173.91,173.91,1047
27-Sep-24,172.48,174.08,172.48,173.91,8866
26-Sep-24,170.01,171.66,169.47,169.47,24312
25-Sep-24,172.71,178.35,170.85,172.04,10668
24-Sep-24,171.88,171.88,169.16,171.53,19707
23-Sep-24,170.51,173.23,170.51,172.72,24510
20-Sep-24,164.64,167.84,164.64,167.68,10598
19-Sep-24,166.26,168.25,163.88,164.56,40694
18-Sep-24,171.40,172.03,169.66,169.66,7524
17-Sep-24,173.23,174.08,172.00,172.00,27619
16-Sep-24,173.69,174.10,173.06,173.50,35342
13-Sep-24,175.32,175.32,172.44,173.69,108834
12-Sep-24,178.35,178.35,175.86,176.04,28517
11-Sep-24,176.94,176.94,175.40,176.40,4751
10-Sep-24,176.94,177.86,176.94,176.94,64772
09-Sep-24,174.93,175.78,174.42,175.44,71700
06-Sep-24,174.00,174.42,173.23,174.42,11621
05-Sep-24,176.80,178.02,174.00,174.00,2467
04-Sep-24,177.76,177.76,175.78,176.80,56771
03-Sep-24,173.39,176.12,172.50,176.00,38310
02-Sep-24,173.35,174.60,173.35,174.60,7986
30-Aug-24,172.29,179.52,172.29,173.84,99863
29-Aug-24,174.99,174.99,172.29,172.29,2434
28-Aug-24,172.21,172.21,172.21,172.21,1205
27-Aug-24,169.83,171.53,169.32,170.85,83519
26-Aug-24,168.30,170.34,168.30,169.41,35749
23-Aug-24,170.04,170.04,167.30,167.45,18473
22-Aug-24,168.47,169.15,167.96,168.35,66074
21-Aug-24,166.09,166.94,164.90,166.94,14251
20-Aug-24,165.60,166.40,165.44,166.08,11943
19-Aug-24,163.00,164.96,163.00,164.96,3602
16-Aug-24,163.50,164.64,162.88,164.64,23896
15-Aug-24,166.61,166.61,162.88,164.40,25667
14-Aug-24,164.10,165.76,163.84,164.96,9222
13-Aug-24,166.90,166.94,162.50,162.50,28225
12-Aug-24,167.44,167.44,164.39,165.24,58633
09-Aug-24,165.75,167.45,165.75,167.45,13801
08-Aug-24,172.22,172.22,167.45,167.45,13681
07-Aug-24,167.04,172.38,167.04,170.51,11952
06-Aug-24,171.70,172.72,168.13,170.45,93173
05-Aug-24,162.00,171.63,162.00,170.12,100921
02-Aug-24,167.90,169.99,164.29,168.47,51017
01-Aug-24,166.48,166.72,162.24,166.23,16957
31-Jul-24,169.99,169.99,166.48,166.48,4165
30-Jul-24,165.03,166.50,164.50,166.50,23751
29-Jul-24,164.96,164.96,163.03,163.36,31126
26-Jul-24,165.02,165.02,163.52,163.52,9485
25-Jul-24,163.42,164.16,161.60,162.72,19517
24-Jul-24,161.92,163.36,161.40,161.40,88799
23-Jul-24,159.68,161.28,159.68,160.64,33128
22-Jul-24,159.98,159.98,158.48,159.36,46685
19-Jul-24,160.16,160.16,159.68,159.68,479
18-Jul-24,161.52,162.72,161.43,161.76,58883
17-Jul-24,157.20,158.25,157.20,157.65,1890
16-Jul-24,152.70,153.00,151.35,153.00,158667
15-Jul-24,152.40,153.00,151.95,152.70,7169
12-Jul-24,149.41,152.85,149.41,152.40,14117
11-Jul-24,150.00,150.45,149.10,149.10,62498
10-Jul-24,143.99,144.34,142.76,144.34,10912
09-Jul-24,146.18,146.18,143.40,143.70,87136
08-Jul-24,145.46,145.88,144.60,145.88,139747
05-Jul-24,145.30,145.44,143.92,145.18,161053
04-Jul-24,145.70,145.70,143.49,145.31,7765
03-Jul-24,148.35,148.35,146.71,147.45,13996
02-Jul-24,149.65,150.00,149.10,149.55,35760
01-Jul-24,146.55,148.00,145.05,148.00,75089
28-Jun-24,144.97,148.00,143.47,148.00,10539
27-Jun-24,146.00,146.00,143.00,145.00,12336
26-Jun-24,146.00,146.00,144.76,145.74,5971
25-Jun-24,144.67,145.00,143.99,144.00,27523
24-Jun-24,143.91,145.70,143.90,143.99,5040
21-Jun-24,143.50,144.48,143.50,144.34,1298
20-Jun-24,143.92,144.90,143.20,144.06,21769
19-Jun-24,146.00,146.00,144.11,144.11,2041
18-Jun-24,145.18,145.18,143.92,143.92,5071
17-Jun-24,143.92,145.18,143.92,144.06,45123
14-Jun-24,143.08,143.92,141.68,142.60,69221
13-Jun-24,143.31,143.78,143.08,143.08,10043
12-Jun-24,143.99,144.48,143.02,143.02,50048
11-Jun-24,140.14,141.12,139.48,139.86,25562
10-Jun-24,142.24,142.52,141.82,142.52,57448
07-Jun-24,141.96,142.38,141.40,142.09,30123
06-Jun-24,140.49,142.52,140.49,142.38,3554
05-Jun-24,143.22,143.90,142.00,143.36,67595
04-Jun-24,139.95,144.76,139.95,144.60,128405
03-Jun-24,137.28,139.58,135.90,138.74,20852
31-May-24,133.06,138.40,132.65,137.00,14196
29-May-24,133.19,134.00,132.90,133.51,11219
28-May-24,135.95,135.95,133.18,133.18,163153
27-May-24,135.91,135.91,135.35,135.90,4074
24-May-24,136.00,136.11,135.00,135.80,182143
23-May-24,137.06,137.30,136.00,136.00,4923
22-May-24,140.98,140.98,139.16,139.16,2943
21-May-24,141.42,141.54,140.42,140.98,5920
20-May-24,141.50,141.50,140.55,141.13,533127
17-May-24,141.96,141.96,140.98,140.98,30763
16-May-24,142.29,142.29,140.98,141.96,10172
15-May-24,142.10,142.63,141.40,142.00,103566
14-May-24,139.39,142.10,139.39,140.84,19187

*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: R1IN34