Cotação atual, histórico e gráfico do papel: R1JF34

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 R1JF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	6,77%	20,35	320,90	320,64	320,64	320,90	641	2
08/03/2024	0,22%	0,65	300,55	300,55	300,55	300,55	451K	6
07/03/2024	0,23%	0,70	299,90	301,00	299,50	301,00	601K	8
06/03/2024	2,38%	6,95	299,20	299,50	298,20	299,50	897K	18
22/02/2024	4,00%	11,25	292,25	292,25	292,25	292,25	88K	12
30/01/2024	0,72%	2,00	281,00	279,80	279,80	281,00	196K	4
22/01/2024	0,54%	1,50	279,00	279,00	279,00	279,00	279	1
20/12/2023	2,68%	7,25	277,50	277,50	277,50	277,50	69K	1
12/12/2023	3,48%	9,10	270,25	270,25	270,25	270,25	68K	2
06/12/2023	0,13%	0,35	261,15	261,15	261,15	261,15	65K	1
01/12/2023	3,08%	7,80	260,80	260,80	260,80	260,80	65K	2

29/11/2023	0,58%	1,45	253,00	253,00	253,00	253,00	126K	3
14/11/2023	7,27%	17,05	251,55	252,50	251,55	253,01	379K	22
27/10/2023	-5,82%	-14,50	234,50	234,50	234,50	234,50	234K	9
19/10/2023	-2,43%	-6,21	249,00	251,00	249,00	251,00	188K	5
18/10/2023	1,07%	2,71	255,21	255,25	255,21	255,25	357K	43
02/10/2023	-0,24%	-0,60	252,50	252,50	252,50	252,50	126K	3
29/09/2023	0,85%	2,13	253,10	253,50	253,00	253,50	406K	17
22/09/2023	-1,13%	-2,88	250,97	250,97	250,97	250,97	20K	1
21/09/2023	-3,28%	-8,60	253,85	252,14	250,90	253,85	505K	11
08/09/2023	-0,21%	-0,55	262,45	260,00	260,00	262,45	640K	13
01/09/2023	0,38%	1,00	263,00	263,00	263,00	263,00	13K	1
21/08/2023	0,38%	1,00	262,00	262,00	262,00	262,00	79K	5
18/08/2023	0,25%	0,65	261,00	261,50	261,00	261,50	157K	3
17/08/2023	-0,06%	-0,15	260,35	262,00	260,35	262,00	131K	2
16/08/2023	-0,57%	-1,50	260,50	263,00	260,50	263,00	157K	3
15/08/2023	-1,32%	-3,50	262,00	262,00	262,00	262,00	52K	1
14/08/2023	0,95%	2,50	265,50	265,00	264,01	265,50	56K	3
11/08/2023	0,77%	2,00	263,00	263,00	263,00	263,00	26K	1
10/08/2023	-0,57%	-1,50	261,00	261,00	261,00	261,00	26K	1
09/08/2023	-0,61%	-1,60	262,50	263,01	262,50	264,00	59K	3
08/08/2023	-0,99%	-2,65	264,10	263,00	263,00	264,10	29K	2
07/08/2023	1,43%	3,75	266,75	268,25	266,75	268,25	33K	2
04/08/2023	-2,05%	-5,50	263,00	263,00	263,00	263,00	79K	1
03/08/2023	3,32%	8,62	268,50	264,00	264,00	268,50	40K	3
02/08/2023	-1,00%	-2,62	259,88	259,88	259,88	259,88	26K	1
01/08/2023	0,19%	0,50	262,50	262,50	262,50	262,50	26K	1
31/07/2023	0,57%	1,48	262,00	261,50	261,50	262,00	22K	2
28/07/2023	1,15%	2,97	260,52	260,52	260,52	260,52	26K	1
27/07/2023	-2,17%	-5,70	257,55	257,40	256,12	261,35	180K	10
26/07/2023	0,43%	1,13	263,25	258,97	258,97	263,25	10K	3
25/07/2023	0,55%	1,44	262,12	260,00	260,00	262,12	29K	4
24/07/2023	-0,67%	-1,76	260,68	260,68	260,68	260,68	26K	1
21/07/2023	-0,78%	-2,06	262,44	261,63	261,63	262,50	68K	3
20/07/2023	-0,43%	-1,13	264,50	262,45	262,45	264,50	46K	2
18/07/2023	2,86%	7,38	265,63	262,00	262,00	266,00	41K	4
17/07/2023	2,40%	6,05	258,25	255,00	255,00	258,25	224K	5
14/07/2023	-1,18%	-3,02	252,20	252,20	252,20	252,20	6K	1
13/07/2023	0,68%	1,72	255,22	255,22	255,22	255,22	13K	1
12/07/2023	-1,44%	-3,71	253,50	253,50	253,50	253,50	6K	1
10/07/2023	0,91%	2,31	257,21	257,21	257,21	257,21	6K	1
07/07/2023	0,75%	1,90	254,90	254,20	254,20	254,90	19K	2
06/07/2023	1,25%	3,12	253,00	251,75	251,75	253,00	19K	3
03/07/2023	-2,05%	-5,24	249,88	248,99	248,99	250,50	37K	8
29/06/2023	2,87%	7,12	255,12	255,12	255,12	255,12	6K	1
28/06/2023	2,69%	6,50	248,00	248,00	248,00	248,00	37K	1
27/06/2023	-1,53%	-3,75	241,50	241,00	241,00	241,50	271K	4
19/04/2023	1,76%	4,25	245,25	245,25	245,25	245,25	6K	1
18/04/2023	-0,10%	-0,25	241,00	240,00	240,00	241,00	578K	11
27/03/2023	2,79%	6,55	241,25	239,65	239,65	241,25	12K	2
24/03/2023	-3,46%	-8,42	234,70	232,25	232,25	235,00	117K	4
23/03/2023	0,67%	1,62	243,12	244,25	242,00	244,25	145K	3
22/03/2023	-3,42%	-8,55	241,50	246,97	241,50	246,97	145K	4
21/03/2023	3,69%	8,90	250,05	250,05	250,05	250,05	25K	1
20/03/2023	3,90%	9,05	241,15	241,50	241,15	241,50	74K	3
17/03/2023	-1,55%	-3,65	232,10	229,25	229,25	232,10	69K	2
16/03/2023	2,06%	4,75	235,75	230,00	230,00	236,25	587K	11
15/03/2023	2,09%	4,74	231,00	232,85	231,00	232,85	464K	7
13/03/2023	-18,11%	-50,04	226,26	229,99	226,26	229,99	2K	7
02/03/2023	13,52%	32,90	276,30	276,30	276,30	276,30	3K	1
06/07/2022	10,70%	23,53	243,40	236,02	236,02	243,40	479	2
24/05/2022	-8,60%	-20,69	219,87	239,96	219,87	239,96	459	2
09/03/2022	-11,98%	-32,73	240,56	240,56	240,56	240,56	1K	1
23/02/2022	-2,78%	-7,82	273,29	273,29	273,29	273,29	273K	3
18/02/2022	-2,59%	-7,46	281,11	278,89	278,89	281,11	558K	8
15/02/2022	0,92%	2,63	288,57	288,57	288,57	288,57	6K	1
14/02/2022	-2,35%	-6,87	285,94	285,94	285,94	285,94	285	1
11/02/2022	-1,25%	-3,72	292,81	292,81	292,81	292,81	293K	3
04/02/2022	13,22%	34,63	296,53	296,53	296,53	296,53	296	1
24/01/2022	-12,70%	-38,10	261,90	261,30	261,30	261,90	89K	10
13/01/2022	-0,50%	-1,51	300,00	300,00	300,00	300,00	51K	1
11/01/2022	-0,20%	-0,60	301,51	301,51	301,51	301,51	302K	4
06/01/2022	-0,69%	-2,09	302,11	302,11	302,11	302,11	604	1
05/01/2022	13,52%	36,23	304,20	300,01	300,01	304,20	604	2
20/12/2021	-2,56%	-7,03	267,97	267,97	267,97	267,97	268K	4
13/12/2021	-1,02%	-2,83	275,00	275,00	275,00	275,00	47K	1
09/12/2021	0,00%	0,00	277,83	277,83	277,83	277,83	277	1
02/12/2021	-2,69%	-7,67	277,83	277,78	277,78	278,64	362K	7
24/11/2021	3,82%	10,50	285,50	285,50	285,50	285,50	49K	2
19/11/2021	1,65%	4,46	275,00	275,00	275,00	275,00	50K	1
15/10/2021	0,30%	0,82	270,54	270,55	270,54	270,55	109K	2
14/10/2021	0,90%	2,41	269,72	269,72	269,72	269,72	539	1
13/10/2021	0,00%	0,00	267,31	267,31	267,31	267,31	534	1
11/10/2021	-22,62%	-78,14	267,31	270,00	267,31	270,00	77K	7
20/09/2021	3,09%	10,34	345,45	347,67	345,45	347,67	627K	70
26/07/2021	0,20%	0,66	335,11	335,11	335,11	335,11	335K	4
14/07/2021	-0,46%	-1,55	334,45	334,45	334,45	334,45	134K	1
06/07/2021	3,75%	12,16	336,00	336,00	336,00	336,00	10K	1
30/06/2021	14,88%	41,94	323,84	323,84	323,84	323,84	97K	1
11/01/2021	6,21%	16,48	281,90	281,90	281,90	281,90	85K	1
06/01/2021	11,69%	27,79	265,42	265,42	265,42	265,42	80K	1
14/12/2020	9,35%	20,32	237,63	237,63	237,63	237,63	71K	3
30/10/2020	5,08%	10,51	217,31	217,31	217,31	217,31	4K	1
20/08/2020	12,01%	22,18	206,80	206,80	206,80	206,80	2K	1
29/06/2020	19,23%	29,77	184,62	184,62	184,62	184,62	6K	1
25/03/2020	-20,16%	-39,10	154,85	154,85	154,85	154,85	46K	1
03/03/2020	-	-	193,95	193,95	193,95	193,95	58K	1

Date,Open,High,Low,Close,Volume
19-Apr-24,320.64,320.90,320.64,320.90,641
08-Mar-24,300.55,300.55,300.55,300.55,450825
07-Mar-24,301.00,301.00,299.50,299.90,600600
06-Mar-24,299.50,299.50,298.20,299.20,897372
22-Feb-24,292.25,292.25,292.25,292.25,87675
30-Jan-24,279.80,281.00,279.80,281.00,196100
22-Jan-24,279.00,279.00,279.00,279.00,279
20-Dec-23,277.50,277.50,277.50,277.50,69375
12-Dec-23,270.25,270.25,270.25,270.25,67562
06-Dec-23,261.15,261.15,261.15,261.15,65287
01-Dec-23,260.80,260.80,260.80,260.80,65200
29-Nov-23,253.00,253.00,253.00,253.00,126500
14-Nov-23,252.50,253.01,251.55,251.55,378870
27-Oct-23,234.50,234.50,234.50,234.50,234500
19-Oct-23,251.00,251.00,249.00,249.00,187750
18-Oct-23,255.25,255.25,255.21,255.21,357334
02-Oct-23,252.50,252.50,252.50,252.50,126250
29-Sep-23,253.50,253.50,253.00,253.10,405598
22-Sep-23,250.97,250.97,250.97,250.97,19826
21-Sep-23,252.14,253.85,250.90,253.85,504776
08-Sep-23,260.00,262.45,260.00,262.45,639575
01-Sep-23,263.00,263.00,263.00,263.00,13150
21-Aug-23,262.00,262.00,262.00,262.00,78600
18-Aug-23,261.50,261.50,261.00,261.00,156750
17-Aug-23,262.00,262.00,260.35,260.35,130670
16-Aug-23,263.00,263.00,260.50,260.50,156900
15-Aug-23,262.00,262.00,262.00,262.00,52400
14-Aug-23,265.00,265.50,264.01,265.50,55556
11-Aug-23,263.00,263.00,263.00,263.00,26300
10-Aug-23,261.00,261.00,261.00,261.00,26100
09-Aug-23,263.01,264.00,262.50,262.50,59151
08-Aug-23,263.00,264.10,263.00,264.10,28941
07-Aug-23,268.25,268.25,266.75,266.75,33381
04-Aug-23,263.00,263.00,263.00,263.00,78900
03-Aug-23,264.00,268.50,264.00,268.50,39800
02-Aug-23,259.88,259.88,259.88,259.88,25988
01-Aug-23,262.50,262.50,262.50,262.50,26250
31-Jul-23,261.50,262.00,261.50,262.00,22252
28-Jul-23,260.52,260.52,260.52,260.52,26052
27-Jul-23,257.40,261.35,256.12,257.55,180371
26-Jul-23,258.97,263.25,258.97,263.25,10496
25-Jul-23,260.00,262.12,260.00,262.12,28530
24-Jul-23,260.68,260.68,260.68,260.68,26068
21-Jul-23,261.63,262.50,261.63,262.44,67982
20-Jul-23,262.45,264.50,262.45,264.50,46031
18-Jul-23,262.00,266.00,262.00,265.63,41078
17-Jul-23,255.00,258.25,255.00,258.25,223606
14-Jul-23,252.20,252.20,252.20,252.20,6305
13-Jul-23,255.22,255.22,255.22,255.22,12761
12-Jul-23,253.50,253.50,253.50,253.50,6337
10-Jul-23,257.21,257.21,257.21,257.21,6430
07-Jul-23,254.20,254.90,254.20,254.90,19082
06-Jul-23,251.75,253.00,251.75,253.00,18925
03-Jul-23,248.99,250.50,248.99,249.88,37440
29-Jun-23,255.12,255.12,255.12,255.12,6378
28-Jun-23,248.00,248.00,248.00,248.00,37200
27-Jun-23,241.00,241.50,241.00,241.50,271187
19-Apr-23,245.25,245.25,245.25,245.25,6131
18-Apr-23,240.00,241.00,240.00,241.00,577714
27-Mar-23,239.65,241.25,239.65,241.25,12022
24-Mar-23,232.25,235.00,232.25,234.70,117047
23-Mar-23,244.25,244.25,242.00,243.12,145368
22-Mar-23,246.97,246.97,241.50,241.50,145447
21-Mar-23,250.05,250.05,250.05,250.05,25005
20-Mar-23,241.50,241.50,241.15,241.15,73620
17-Mar-23,229.25,232.10,229.25,232.10,68917
16-Mar-23,230.00,236.25,230.00,235.75,586804
15-Mar-23,232.85,232.85,231.00,231.00,464300
13-Mar-23,229.99,229.99,226.26,226.26,1823
02-Mar-23,276.30,276.30,276.30,276.30,3315
06-Jul-22,236.02,243.40,236.02,243.40,479
24-May-22,239.96,239.96,219.87,219.87,459
09-Mar-22,240.56,240.56,240.56,240.56,1202
23-Feb-22,273.29,273.29,273.29,273.29,273290
18-Feb-22,278.89,281.11,278.89,281.11,558436
15-Feb-22,288.57,288.57,288.57,288.57,5771
14-Feb-22,285.94,285.94,285.94,285.94,285
11-Feb-22,292.81,292.81,292.81,292.81,292810
04-Feb-22,296.53,296.53,296.53,296.53,296
24-Jan-22,261.30,261.90,261.30,261.90,88943
13-Jan-22,300.00,300.00,300.00,300.00,51000
11-Jan-22,301.51,301.51,301.51,301.51,301510
06-Jan-22,302.11,302.11,302.11,302.11,604
05-Jan-22,300.01,304.20,300.01,304.20,604
20-Dec-21,267.97,267.97,267.97,267.97,267970
13-Dec-21,275.00,275.00,275.00,275.00,46750
09-Dec-21,277.83,277.83,277.83,277.83,277
02-Dec-21,277.78,278.64,277.78,277.83,362241
24-Nov-21,285.50,285.50,285.50,285.50,48535
19-Nov-21,275.00,275.00,275.00,275.00,49500
15-Oct-21,270.55,270.55,270.54,270.54,108761
14-Oct-21,269.72,269.72,269.72,269.72,539
13-Oct-21,267.31,267.31,267.31,267.31,534
11-Oct-21,270.00,270.00,267.31,267.31,76901
20-Sep-21,347.67,347.67,345.45,345.45,626732
26-Jul-21,335.11,335.11,335.11,335.11,335110
14-Jul-21,334.45,334.45,334.45,334.45,133780
06-Jul-21,336.00,336.00,336.00,336.00,10080
30-Jun-21,323.84,323.84,323.84,323.84,97152
11-Jan-21,281.90,281.90,281.90,281.90,84570
06-Jan-21,265.42,265.42,265.42,265.42,79626
14-Dec-20,237.63,237.63,237.63,237.63,71289
30-Oct-20,217.31,217.31,217.31,217.31,4346
20-Aug-20,206.80,206.80,206.80,206.80,2068
29-Jun-20,184.62,184.62,184.62,184.62,5538
25-Mar-20,154.85,154.85,154.85,154.85,46455
03-Mar-20,193.95,193.95,193.95,193.95,58185

*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: R1JF34