Cotação atual, histórico e gráfico do papel: R1KU34

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 R1KU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,23%	0,06	26,37	26,28	26,28	26,37	948	3
27/08/2025	1,50%	0,39	26,31	26,20	26,20	26,31	3K	3
26/08/2025	5,02%	1,24	25,92	25,74	25,74	25,92	32K	2
21/08/2025	-1,28%	-0,32	24,68	23,92	23,92	24,68	1K	3
18/08/2025	2,54%	0,62	25,00	25,00	25,00	25,00	625	1
15/08/2025	4,01%	0,94	24,38	24,38	24,38	24,54	27K	11
13/08/2025	4,09%	0,92	23,44	23,40	23,40	23,48	13K	8

12/08/2025	2,13%	0,47	22,52	22,52	22,52	22,52	7K	1
08/08/2025	-4,71%	-1,09	22,05	22,15	22,05	22,15	44	2
07/08/2025	-0,43%	-0,10	23,14	23,14	23,14	23,14	9K	1
06/08/2025	1,40%	0,32	23,24	23,42	23,24	23,42	10K	2
05/08/2025	-3,45%	-0,82	22,92	23,08	22,88	23,32	48K	5
04/08/2025	6,99%	1,55	23,74	22,20	22,20	23,84	129K	10
01/08/2025	-15,56%	-4,09	22,19	25,31	22,19	25,31	25K	10
31/07/2025	1,55%	0,40	26,28	25,36	25,36	26,44	443K	17
30/07/2025	2,21%	0,56	25,88	25,35	25,35	25,88	29K	4
29/07/2025	2,43%	0,60	25,32	25,32	25,32	25,32	25	1
23/07/2025	-5,50%	-1,44	24,72	24,72	24,72	24,72	2K	1
21/07/2025	3,40%	0,86	26,16	26,16	26,16	26,16	3K	1
17/07/2025	-0,32%	-0,08	25,30	25,39	25,30	25,39	14K	3
16/07/2025	1,93%	0,48	25,38	25,32	25,32	25,40	1K	3
15/07/2025	-0,88%	-0,22	24,90	25,12	24,90	25,12	25K	2
14/07/2025	0,72%	0,18	25,12	25,12	25,12	25,12	8K	1
11/07/2025	0,48%	0,12	24,94	24,94	24,94	24,94	124	1
10/07/2025	5,30%	1,25	24,82	24,62	24,62	24,82	570	2
09/07/2025	-2,04%	-0,49	23,57	23,57	23,57	23,57	47	1
08/07/2025	1,18%	0,28	24,06	24,40	23,92	24,40	2K	6
03/07/2025	0,17%	0,04	23,78	24,06	23,76	24,06	2K	3
27/06/2025	4,67%	1,06	23,74	24,00	23,70	24,00	2K	15
24/06/2025	1,16%	0,26	22,68	22,36	22,36	22,68	18K	2
18/06/2025	1,17%	0,26	22,42	22,15	22,15	22,50	69K	4
17/06/2025	-1,51%	-0,34	22,16	22,32	22,16	22,32	27K	3
16/06/2025	6,03%	1,28	22,50	22,12	22,04	22,52	155K	15
12/06/2025	-4,59%	-1,02	21,22	22,24	21,22	22,24	17K	3
11/06/2025	5,60%	1,18	22,24	22,44	22,22	22,44	59K	6
06/06/2025	0,48%	0,10	21,06	21,06	21,06	21,06	273	1
05/06/2025	2,75%	0,56	20,96	21,04	20,96	21,30	3K	8
02/06/2025	0,00%	0,00	20,40	20,40	20,40	20,40	1K	1
30/05/2025	-0,78%	-0,16	20,40	20,40	20,40	20,40	20	1
29/05/2025	-2,19%	-0,46	20,56	20,76	20,56	20,92	6K	14
28/05/2025	7,14%	1,40	21,02	20,60	20,52	21,10	5K	24
23/05/2025	-0,36%	-0,07	19,62	19,69	19,62	19,69	3K	2
22/05/2025	-2,04%	-0,41	19,69	19,69	19,69	19,69	19	1
21/05/2025	-1,57%	-0,32	20,10	20,00	20,00	20,10	100	2
20/05/2025	2,10%	0,42	20,42	20,42	20,42	20,42	4K	1
19/05/2025	-0,30%	-0,06	20,00	20,00	20,00	20,00	20	1
16/05/2025	2,87%	0,56	20,06	20,06	20,06	20,06	6K	2
15/05/2025	-2,26%	-0,45	19,50	19,50	19,50	19,50	19	1
14/05/2025	-0,35%	-0,07	19,95	19,95	19,95	19,95	199	1
13/05/2025	2,67%	0,52	20,02	19,85	19,85	20,02	5K	3
12/05/2025	18,11%	2,99	19,50	18,20	18,20	19,60	288K	25
09/05/2025	-3,96%	-0,68	16,51	16,51	16,51	16,51	33	1
07/05/2025	-0,17%	-0,03	17,19	17,19	17,19	17,19	687	1
06/05/2025	-0,12%	-0,02	17,22	17,24	17,22	17,24	17K	2
05/05/2025	-0,86%	-0,15	17,24	17,01	17,00	17,32	24K	7
02/05/2025	-8,47%	-1,61	17,39	18,90	17,16	18,90	66K	21
30/04/2025	-0,78%	-0,15	19,00	19,00	19,00	19,00	95	1
28/04/2025	2,96%	0,55	19,15	19,20	19,15	19,20	2K	2
25/04/2025	2,76%	0,50	18,60	18,66	18,60	18,66	37	2
24/04/2025	0,78%	0,14	18,10	18,30	18,10	18,30	37K	3
23/04/2025	4,06%	0,70	17,96	18,36	17,96	18,36	6K	2
22/04/2025	0,64%	0,11	17,26	17,26	17,26	17,26	396	1
14/04/2025	-2,00%	-0,35	17,15	17,15	17,15	17,15	34	1
10/04/2025	2,10%	0,36	17,50	17,88	17,50	17,88	622	3
09/04/2025	-4,78%	-0,86	17,14	17,10	16,88	17,16	220	4
08/04/2025	7,66%	1,28	18,00	18,00	18,00	18,00	360	2
07/04/2025	2,58%	0,42	16,72	16,65	16,65	17,54	18K	4
04/04/2025	-6,64%	-1,16	16,30	16,18	16,18	16,30	34K	8
03/04/2025	-13,56%	-2,74	17,46	18,88	17,46	18,88	19K	15
02/04/2025	1,30%	0,26	20,20	19,94	19,50	20,20	3K	4
01/04/2025	-0,30%	-0,06	19,94	19,94	19,94	19,94	99	1
31/03/2025	-6,54%	-1,40	20,00	20,38	19,78	20,38	5K	5
28/03/2025	-3,34%	-0,74	21,40	21,70	21,40	21,70	2K	2
27/03/2025	-1,07%	-0,24	22,14	22,70	21,90	22,70	23K	6
26/03/2025	-2,44%	-0,56	22,38	23,16	22,38	23,16	42K	4
25/03/2025	5,52%	1,20	22,94	23,24	22,94	23,24	13K	6
21/03/2025	3,23%	0,68	21,74	20,98	20,98	21,78	7K	3
20/03/2025	3,44%	0,70	21,06	20,28	20,28	21,21	2K	5
19/03/2025	6,04%	1,16	20,36	20,78	20,26	20,80	143K	10
18/03/2025	-4,00%	-0,80	19,20	19,50	19,20	19,50	77	2
17/03/2025	2,77%	0,54	20,00	19,60	19,40	20,00	2K	4
14/03/2025	-0,92%	-0,18	19,46	19,41	19,41	20,02	8K	4
13/03/2025	-5,49%	-1,14	19,64	20,46	19,64	20,46	41K	6
12/03/2025	3,90%	0,78	20,78	20,72	20,72	20,92	29K	3
11/03/2025	-5,39%	-1,14	20,00	20,64	20,00	20,64	40K	6
10/03/2025	-4,77%	-1,06	21,14	21,78	20,22	21,78	115K	16
07/03/2025	-9,09%	-2,22	22,20	21,17	21,08	22,38	73K	16
06/03/2025	1,16%	0,28	24,42	24,42	24,42	24,42	1K	1
05/03/2025	-1,31%	-0,32	24,14	24,14	24,14	24,14	96	1
28/02/2025	-2,12%	-0,53	24,46	24,18	24,18	24,46	4K	2
27/02/2025	2,00%	0,49	24,99	24,99	24,99	24,99	25K	1
26/02/2025	-1,09%	-0,27	24,50	24,50	24,50	24,50	122	1
25/02/2025	-2,98%	-0,76	24,77	26,37	24,77	26,37	191K	6
24/02/2025	-1,73%	-0,45	25,53	25,53	25,53	25,53	5K	1
20/02/2025	-4,13%	-1,12	25,98	27,37	25,98	27,37	184	3
18/02/2025	-1,24%	-0,34	27,10	28,15	27,10	28,15	92K	5
17/02/2025	-3,41%	-0,97	27,44	28,73	27,44	29,13	28K	17
14/02/2025	7,21%	1,91	28,41	29,41	27,85	30,00	767K	44
13/02/2025	8,96%	2,18	26,50	23,90	23,84	26,50	658K	21
12/02/2025	1,84%	0,44	24,32	24,10	24,10	24,46	922K	43
11/02/2025	-0,21%	-0,05	23,88	24,70	23,88	24,70	39K	4
07/02/2025	2,44%	0,57	23,93	23,94	23,93	23,94	62K	2
06/02/2025	-0,30%	-0,07	23,36	23,57	23,36	23,57	14K	2
05/02/2025	1,25%	0,29	23,43	23,49	23,26	23,49	17K	3
04/02/2025	-2,16%	-0,51	23,14	23,29	23,14	23,43	36K	3
03/02/2025	-2,67%	-0,65	23,65	23,88	23,28	23,88	67K	4
31/01/2025	-1,90%	-0,47	24,30	25,07	24,30	25,07	65K	5
30/01/2025	3,73%	0,89	24,77	24,77	24,77	24,77	9K	1
29/01/2025	-1,89%	-0,46	23,88	24,34	23,88	24,34	11K	3
28/01/2025	2,01%	0,48	24,34	23,76	23,76	24,34	109K	7
27/01/2025	-0,91%	-0,22	23,86	23,66	23,46	23,87	150K	11
24/01/2025	-1,07%	-0,26	24,08	24,51	24,08	24,51	4K	2
23/01/2025	0,83%	0,20	24,34	23,24	23,24	24,34	51K	3
22/01/2025	-0,58%	-0,14	24,14	24,56	24,14	24,56	102K	2
21/01/2025	4,34%	1,01	24,28	23,60	23,60	24,48	51K	4
20/01/2025	0,39%	0,09	23,27	22,69	22,69	23,27	1K	2
15/01/2025	-1,78%	-0,42	23,18	23,36	23,18	23,36	70K	2
14/01/2025	1,03%	0,24	23,60	23,60	23,60	23,60	23	1
13/01/2025	-4,34%	-1,06	23,36	24,42	23,36	24,42	20K	3
10/01/2025	-2,09%	-0,52	24,42	24,26	24,26	24,45	99K	7
09/01/2025	0,81%	0,20	24,94	24,98	24,94	24,98	5K	3
08/01/2025	4,39%	1,04	24,74	24,74	24,74	24,74	37K	1
07/01/2025	-2,23%	-0,54	23,70	24,26	23,70	24,26	48K	5
06/01/2025	4,71%	1,09	24,24	24,92	24,24	24,92	53K	3
03/01/2025	2,21%	0,50	23,15	23,15	23,15	23,15	23	1
02/01/2025	-2,87%	-0,67	22,65	23,23	22,65	23,23	5K	2
30/12/2024	-0,85%	-0,20	23,32	23,52	23,07	23,52	38K	644
27/12/2024	-3,92%	-0,96	23,52	24,20	23,32	24,20	30K	3
26/12/2024	0,16%	0,04	24,48	24,44	24,44	24,48	11K	3
23/12/2024	-0,08%	-0,02	24,44	24,42	24,42	24,44	49K	4
20/12/2024	2,17%	0,52	24,46	23,94	23,94	24,46	14K	3
19/12/2024	-5,75%	-1,46	23,94	23,92	23,92	23,94	13K	2
17/12/2024	-0,04%	-0,01	25,40	25,32	25,32	25,50	3K	3
16/12/2024	-	-	25,41	25,41	25,41	25,41	50	1

Date,Open,High,Low,Close,Volume
28-Aug-25,26.28,26.37,26.28,26.37,948
27-Aug-25,26.20,26.31,26.20,26.31,2787
26-Aug-25,25.74,25.92,25.74,25.92,32188
21-Aug-25,23.92,24.68,23.92,24.68,1497
18-Aug-25,25.00,25.00,25.00,25.00,625
15-Aug-25,24.38,24.54,24.38,24.38,26906
13-Aug-25,23.40,23.48,23.40,23.44,13310
12-Aug-25,22.52,22.52,22.52,22.52,6778
08-Aug-25,22.15,22.15,22.05,22.05,44
07-Aug-25,23.14,23.14,23.14,23.14,9256
06-Aug-25,23.42,23.42,23.24,23.24,9832
05-Aug-25,23.08,23.32,22.88,22.92,48010
04-Aug-25,22.20,23.84,22.20,23.74,128608
01-Aug-25,25.31,25.31,22.19,22.19,24575
31-Jul-25,25.36,26.44,25.36,26.28,443008
30-Jul-25,25.35,25.88,25.35,25.88,28550
29-Jul-25,25.32,25.32,25.32,25.32,25
23-Jul-25,24.72,24.72,24.72,24.72,1977
21-Jul-25,26.16,26.16,26.16,26.16,2694
17-Jul-25,25.39,25.39,25.30,25.30,13641
16-Jul-25,25.32,25.40,25.32,25.38,1218
15-Jul-25,25.12,25.12,24.90,24.90,24975
14-Jul-25,25.12,25.12,25.12,25.12,7963
11-Jul-25,24.94,24.94,24.94,24.94,124
10-Jul-25,24.62,24.82,24.62,24.82,570
09-Jul-25,23.57,23.57,23.57,23.57,47
08-Jul-25,24.40,24.40,23.92,24.06,2396
03-Jul-25,24.06,24.06,23.76,23.78,2053
27-Jun-25,24.00,24.00,23.70,23.74,1567
24-Jun-25,22.36,22.68,22.36,22.68,17575
18-Jun-25,22.15,22.50,22.15,22.42,69240
17-Jun-25,22.32,22.32,22.16,22.16,26863
16-Jun-25,22.12,22.52,22.04,22.50,154549
12-Jun-25,22.24,22.24,21.22,21.22,17328
11-Jun-25,22.44,22.44,22.22,22.24,58759
06-Jun-25,21.06,21.06,21.06,21.06,273
05-Jun-25,21.04,21.30,20.96,20.96,2589
02-Jun-25,20.40,20.40,20.40,20.40,1428
30-May-25,20.40,20.40,20.40,20.40,20
29-May-25,20.76,20.92,20.56,20.56,6138
28-May-25,20.60,21.10,20.52,21.02,4814
23-May-25,19.69,19.69,19.62,19.62,2845
22-May-25,19.69,19.69,19.69,19.69,19
21-May-25,20.00,20.10,20.00,20.10,100
20-May-25,20.42,20.42,20.42,20.42,3716
19-May-25,20.00,20.00,20.00,20.00,20
16-May-25,20.06,20.06,20.06,20.06,6038
15-May-25,19.50,19.50,19.50,19.50,19
14-May-25,19.95,19.95,19.95,19.95,199
13-May-25,19.85,20.02,19.85,20.02,5092
12-May-25,18.20,19.60,18.20,19.50,287536
09-May-25,16.51,16.51,16.51,16.51,33
07-May-25,17.19,17.19,17.19,17.19,687
06-May-25,17.24,17.24,17.22,17.22,17257
05-May-25,17.01,17.32,17.00,17.24,24230
02-May-25,18.90,18.90,17.16,17.39,65567
30-Apr-25,19.00,19.00,19.00,19.00,95
28-Apr-25,19.20,19.20,19.15,19.15,2419
25-Apr-25,18.66,18.66,18.60,18.60,37
24-Apr-25,18.30,18.30,18.10,18.10,36731
23-Apr-25,18.36,18.36,17.96,17.96,5819
22-Apr-25,17.26,17.26,17.26,17.26,396
14-Apr-25,17.15,17.15,17.15,17.15,34
10-Apr-25,17.88,17.88,17.50,17.50,622
09-Apr-25,17.10,17.16,16.88,17.14,220
08-Apr-25,18.00,18.00,18.00,18.00,360
07-Apr-25,16.65,17.54,16.65,16.72,18312
04-Apr-25,16.18,16.30,16.18,16.30,33598
03-Apr-25,18.88,18.88,17.46,17.46,19188
02-Apr-25,19.94,20.20,19.50,20.20,2821
01-Apr-25,19.94,19.94,19.94,19.94,99
31-Mar-25,20.38,20.38,19.78,20.00,4535
28-Mar-25,21.70,21.70,21.40,21.40,2384
27-Mar-25,22.70,22.70,21.90,22.14,23118
26-Mar-25,23.16,23.16,22.38,22.38,42040
25-Mar-25,23.24,23.24,22.94,22.94,12860
21-Mar-25,20.98,21.78,20.98,21.74,6880
20-Mar-25,20.28,21.21,20.28,21.06,1846
19-Mar-25,20.78,20.80,20.26,20.36,142936
18-Mar-25,19.50,19.50,19.20,19.20,77
17-Mar-25,19.60,20.00,19.40,20.00,1585
14-Mar-25,19.41,20.02,19.41,19.46,8074
13-Mar-25,20.46,20.46,19.64,19.64,40691
12-Mar-25,20.72,20.92,20.72,20.78,29079
11-Mar-25,20.64,20.64,20.00,20.00,39714
10-Mar-25,21.78,21.78,20.22,21.14,114570
07-Mar-25,21.17,22.38,21.08,22.20,73286
06-Mar-25,24.42,24.42,24.42,24.42,1221
05-Mar-25,24.14,24.14,24.14,24.14,96
28-Feb-25,24.18,24.46,24.18,24.46,3693
27-Feb-25,24.99,24.99,24.99,24.99,24990
26-Feb-25,24.50,24.50,24.50,24.50,122
25-Feb-25,26.37,26.37,24.77,24.77,191074
24-Feb-25,25.53,25.53,25.53,25.53,5106
20-Feb-25,27.37,27.37,25.98,25.98,184
18-Feb-25,28.15,28.15,27.10,27.10,91897
17-Feb-25,28.73,29.13,27.44,27.44,27771
14-Feb-25,29.41,30.00,27.85,28.41,766529
13-Feb-25,23.90,26.50,23.84,26.50,658417
12-Feb-25,24.10,24.46,24.10,24.32,922476
11-Feb-25,24.70,24.70,23.88,23.88,39008
07-Feb-25,23.94,23.94,23.93,23.93,62243
06-Feb-25,23.57,23.57,23.36,23.36,14039
05-Feb-25,23.49,23.49,23.26,23.43,17318
04-Feb-25,23.29,23.43,23.14,23.14,36285
03-Feb-25,23.88,23.88,23.28,23.65,67235
31-Jan-25,25.07,25.07,24.30,24.30,64698
30-Jan-25,24.77,24.77,24.77,24.77,8867
29-Jan-25,24.34,24.34,23.88,23.88,10531
28-Jan-25,23.76,24.34,23.76,24.34,108653
27-Jan-25,23.66,23.87,23.46,23.86,150370
24-Jan-25,24.51,24.51,24.08,24.08,3906
23-Jan-25,23.24,24.34,23.24,24.34,51061
22-Jan-25,24.56,24.56,24.14,24.14,102312
21-Jan-25,23.60,24.48,23.60,24.28,50903
20-Jan-25,22.69,23.27,22.69,23.27,1208
15-Jan-25,23.36,23.36,23.18,23.18,69900
14-Jan-25,23.60,23.60,23.60,23.60,23
13-Jan-25,24.42,24.42,23.36,23.36,20490
10-Jan-25,24.26,24.45,24.26,24.42,98753
09-Jan-25,24.98,24.98,24.94,24.94,5045
08-Jan-25,24.74,24.74,24.74,24.74,37110
07-Jan-25,24.26,24.26,23.70,23.70,48240
06-Jan-25,24.92,24.92,24.24,24.24,53204
03-Jan-25,23.15,23.15,23.15,23.15,23
02-Jan-25,23.23,23.23,22.65,22.65,4843
30-Dec-24,23.52,23.52,23.07,23.32,38131
27-Dec-24,24.20,24.20,23.32,23.52,30060
26-Dec-24,24.44,24.48,24.44,24.48,10537
23-Dec-24,24.42,24.44,24.42,24.44,48860
20-Dec-24,23.94,24.46,23.94,24.46,13720
19-Dec-24,23.92,23.94,23.92,23.94,13159
17-Dec-24,25.32,25.50,25.32,25.40,2876
16-Dec-24,25.41,25.41,25.41,25.41,50

*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: R1KU34