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
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	1,72%	0,43	25,41	25,41	25,41	25,41	50	1
12/12/2024	0,48%	0,12	24,98	24,42	24,42	25,00	65K	3
11/12/2024	-2,16%	-0,55	24,86	24,80	24,80	25,18	110K	10
09/12/2024	0,63%	0,16	25,41	27,00	25,08	27,00	14K	6
06/12/2024	2,19%	0,54	25,25	24,84	24,84	25,80	97K	12
05/12/2024	-2,33%	-0,59	24,71	25,11	24,06	25,11	78K	10
04/12/2024	9,90%	2,28	25,30	23,50	23,50	25,58	45K	8
03/12/2024	2,58%	0,58	23,02	23,50	22,80	23,50	11K	4
02/12/2024	9,52%	1,95	22,44	22,00	22,00	22,70	25K	7
29/11/2024	3,75%	0,74	20,49	20,52	20,49	20,52	47K	4
28/11/2024	0,66%	0,13	19,75	19,75	19,75	19,75	237	1
27/11/2024	1,34%	0,26	19,62	19,62	19,62	19,62	6K	2
26/11/2024	-3,10%	-0,62	19,36	19,76	19,36	19,76	4K	2
25/11/2024	-2,73%	-0,56	19,98	20,48	19,98	20,48	18K	2
22/11/2024	2,29%	0,46	20,54	20,54	20,54	20,54	20	1
21/11/2024	-6,52%	-1,40	20,08	20,30	20,02	20,30	51K	8
19/11/2024	2,78%	0,58	21,48	20,94	20,94	21,48	2K	3
18/11/2024	-5,17%	-1,14	20,90	20,54	20,30	20,96	113K	14
14/11/2024	0,36%	0,08	22,04	21,96	21,74	22,04	57K	4
13/11/2024	3,78%	0,80	21,96	21,64	21,64	22,50	19K	5
08/11/2024	3,02%	0,62	21,16	21,16	21,16	21,16	36K	1
06/11/2024	1,88%	0,38	20,54	20,92	20,54	20,92	36K	3
05/11/2024	4,19%	0,81	20,16	19,56	19,56	20,16	63K	6
04/11/2024	0,16%	0,03	19,35	19,08	19,02	19,92	125K	10
01/11/2024	4,66%	0,86	19,32	18,60	18,36	19,32	364K	19
31/10/2024	-15,86%	-3,48	18,46	21,99	17,42	21,99	201K	84
29/10/2024	0,09%	0,02	21,94	22,14	21,76	22,14	70K	6
28/10/2024	2,24%	0,48	21,92	21,92	21,92	21,92	25K	1
25/10/2024	1,80%	0,38	21,44	21,44	21,44	21,44	15K	1
24/10/2024	0,86%	0,18	21,06	20,46	20,46	21,15	11K	4
23/10/2024	-6,95%	-1,56	20,88	21,82	20,88	21,82	42K	5
21/10/2024	-0,97%	-0,22	22,44	22,92	22,44	22,92	20K	2
18/10/2024	3,28%	0,72	22,66	22,52	22,52	22,68	4K	3
17/10/2024	0,87%	0,19	21,94	22,20	21,88	22,20	22K	4
16/10/2024	-0,68%	-0,15	21,75	21,80	21,75	21,80	891	3
15/10/2024	1,86%	0,40	21,90	21,90	21,90	21,90	12K	1
14/10/2024	0,47%	0,10	21,50	21,98	21,50	21,98	241	2
10/10/2024	2,10%	0,44	21,40	21,40	21,40	21,40	21	1
07/10/2024	0,29%	0,06	20,96	20,96	20,96	20,96	1K	2
04/10/2024	1,06%	0,22	20,90	21,16	20,72	21,16	6K	3
03/10/2024	2,89%	0,58	20,68	20,46	20,46	20,68	54K	5
02/10/2024	-2,24%	-0,46	20,10	20,18	20,10	20,18	30K	2
01/10/2024	2,03%	0,41	20,56	20,64	20,14	20,64	112K	5
30/09/2024	-1,03%	-0,21	20,15	20,54	20,15	20,54	33K	3
27/09/2024	1,70%	0,34	20,36	20,60	20,36	20,60	33K	3
26/09/2024	-1,28%	-0,26	20,02	20,02	19,90	20,02	10K	3
25/09/2024	-1,17%	-0,24	20,28	20,28	20,28	20,28	10K	1
24/09/2024	-0,87%	-0,18	20,52	20,48	20,48	20,52	12K	2
23/09/2024	-1,71%	-0,36	20,70	21,09	20,70	21,09	9K	2
19/09/2024	1,84%	0,38	21,06	21,03	21,03	21,06	4K	3
17/09/2024	1,08%	0,22	20,68	20,71	20,68	20,71	227	2
16/09/2024	-1,59%	-0,33	20,46	20,70	20,46	20,70	941	3
13/09/2024	-0,86%	-0,18	20,79	20,80	20,79	20,97	520	3
12/09/2024	13,72%	2,53	20,97	20,55	20,55	20,97	17K	17
10/09/2024	1,77%	0,32	18,44	18,44	18,44	18,44	22K	1
09/09/2024	0,11%	0,02	18,12	18,60	18,12	18,60	87K	5
06/09/2024	-2,79%	-0,52	18,10	18,62	18,10	18,62	28K	4
05/09/2024	4,26%	0,76	18,62	18,98	18,40	19,09	39K	5
04/09/2024	-3,46%	-0,64	17,86	18,29	17,86	18,50	6K	4
03/09/2024	-4,74%	-0,92	18,50	18,76	18,50	18,76	9K	3
29/08/2024	4,41%	0,82	19,42	19,20	19,20	19,42	22K	5
28/08/2024	-3,43%	-0,66	18,60	18,74	18,60	18,74	4K	3
27/08/2024	1,37%	0,26	19,26	19,26	19,26	19,26	96	1
26/08/2024	0,53%	0,10	19,00	18,92	18,90	19,02	1K	5
23/08/2024	9,25%	1,60	18,90	17,96	17,96	19,18	11K	12
22/08/2024	1,88%	0,32	17,30	17,24	17,24	17,30	155	2
21/08/2024	0,53%	0,09	16,98	16,91	16,91	16,98	186	2
20/08/2024	1,99%	0,33	16,89	16,89	16,89	16,89	168	1
19/08/2024	2,60%	0,42	16,56	16,56	16,56	16,56	10K	1
16/08/2024	1,00%	0,16	16,14	16,14	16,14	16,14	16	1
15/08/2024	4,04%	0,62	15,98	15,65	15,65	16,17	73K	11
14/08/2024	-1,35%	-0,21	15,36	15,24	15,24	15,36	31K	2
13/08/2024	5,63%	0,83	15,57	15,27	15,27	15,57	12K	6
12/08/2024	-3,41%	-0,52	14,74	15,20	14,74	15,20	11K	5
09/08/2024	-0,13%	-0,02	15,26	15,26	15,26	15,26	15	1
08/08/2024	1,87%	0,28	15,28	15,16	15,16	15,52	13K	3
07/08/2024	-0,40%	-0,06	15,00	15,38	15,00	15,38	11K	3
06/08/2024	1,62%	0,24	15,06	14,82	14,82	15,06	3K	4
05/08/2024	-4,69%	-0,73	14,82	14,30	14,16	15,12	11K	8
02/08/2024	-1,21%	-0,19	15,55	15,56	15,55	15,56	12K	2
01/08/2024	-4,49%	-0,74	15,74	16,40	15,66	16,46	13K	6
31/07/2024	-	-	16,48	16,48	16,48	16,48	5K	1

Date,Open,High,Low,Close,Volume
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
12-Dec-24,24.42,25.00,24.42,24.98,65030
11-Dec-24,24.80,25.18,24.80,24.86,110351
09-Dec-24,27.00,27.00,25.08,25.41,14444
06-Dec-24,24.84,25.80,24.84,25.25,97412
05-Dec-24,25.11,25.11,24.06,24.71,77624
04-Dec-24,23.50,25.58,23.50,25.30,44952
03-Dec-24,23.50,23.50,22.80,23.02,11229
02-Dec-24,22.00,22.70,22.00,22.44,25321
29-Nov-24,20.52,20.52,20.49,20.49,46615
28-Nov-24,19.75,19.75,19.75,19.75,237
27-Nov-24,19.62,19.62,19.62,19.62,6003
26-Nov-24,19.76,19.76,19.36,19.36,3971
25-Nov-24,20.48,20.48,19.98,19.98,17822
22-Nov-24,20.54,20.54,20.54,20.54,20
21-Nov-24,20.30,20.30,20.02,20.08,51449
19-Nov-24,20.94,21.48,20.94,21.48,1730
18-Nov-24,20.54,20.96,20.30,20.90,112960
14-Nov-24,21.96,22.04,21.74,22.04,57185
13-Nov-24,21.64,22.50,21.64,21.96,18531
08-Nov-24,21.16,21.16,21.16,21.16,35972
06-Nov-24,20.92,20.92,20.54,20.54,35562
05-Nov-24,19.56,20.16,19.56,20.16,63140
04-Nov-24,19.08,19.92,19.02,19.35,124920
01-Nov-24,18.60,19.32,18.36,19.32,363823
31-Oct-24,21.99,21.99,17.42,18.46,201284
29-Oct-24,22.14,22.14,21.76,21.94,70329
28-Oct-24,21.92,21.92,21.92,21.92,25208
25-Oct-24,21.44,21.44,21.44,21.44,15008
24-Oct-24,20.46,21.15,20.46,21.06,10881
23-Oct-24,21.82,21.82,20.88,20.88,41719
21-Oct-24,22.92,22.92,22.44,22.44,20228
18-Oct-24,22.52,22.68,22.52,22.66,3673
17-Oct-24,22.20,22.20,21.88,21.94,22480
16-Oct-24,21.80,21.80,21.75,21.75,891
15-Oct-24,21.90,21.90,21.90,21.90,11826
14-Oct-24,21.98,21.98,21.50,21.50,241
10-Oct-24,21.40,21.40,21.40,21.40,21
07-Oct-24,20.96,20.96,20.96,20.96,1027
04-Oct-24,21.16,21.16,20.72,20.90,6273
03-Oct-24,20.46,20.68,20.46,20.68,54347
02-Oct-24,20.18,20.18,20.10,20.10,30230
01-Oct-24,20.64,20.64,20.14,20.56,112306
30-Sep-24,20.54,20.54,20.15,20.15,32930
27-Sep-24,20.60,20.60,20.36,20.36,32612
26-Sep-24,20.02,20.02,19.90,20.02,9837
25-Sep-24,20.28,20.28,20.28,20.28,10140
24-Sep-24,20.48,20.52,20.48,20.52,12332
23-Sep-24,21.09,21.09,20.70,20.70,9336
19-Sep-24,21.03,21.06,21.03,21.06,3663
17-Sep-24,20.71,20.71,20.68,20.68,227
16-Sep-24,20.70,20.70,20.46,20.46,941
13-Sep-24,20.80,20.97,20.79,20.79,520
12-Sep-24,20.55,20.97,20.55,20.97,16989
10-Sep-24,18.44,18.44,18.44,18.44,22128
09-Sep-24,18.60,18.60,18.12,18.12,87060
06-Sep-24,18.62,18.62,18.10,18.10,28019
05-Sep-24,18.98,19.09,18.40,18.62,38842
04-Sep-24,18.29,18.50,17.86,17.86,6381
03-Sep-24,18.76,18.76,18.50,18.50,9354
29-Aug-24,19.20,19.42,19.20,19.42,21697
28-Aug-24,18.74,18.74,18.60,18.60,4384
27-Aug-24,19.26,19.26,19.26,19.26,96
26-Aug-24,18.92,19.02,18.90,19.00,1156
23-Aug-24,17.96,19.18,17.96,18.90,10728
22-Aug-24,17.24,17.30,17.24,17.30,155
21-Aug-24,16.91,16.98,16.91,16.98,186
20-Aug-24,16.89,16.89,16.89,16.89,168
19-Aug-24,16.56,16.56,16.56,16.56,9936
16-Aug-24,16.14,16.14,16.14,16.14,16
15-Aug-24,15.65,16.17,15.65,15.98,73474
14-Aug-24,15.24,15.36,15.24,15.36,30600
13-Aug-24,15.27,15.57,15.27,15.57,12377
12-Aug-24,15.20,15.20,14.74,14.74,11309
09-Aug-24,15.26,15.26,15.26,15.26,15
08-Aug-24,15.16,15.52,15.16,15.28,12676
07-Aug-24,15.38,15.38,15.00,15.00,10727
06-Aug-24,14.82,15.06,14.82,15.06,2706
05-Aug-24,14.30,15.12,14.16,14.82,10919
02-Aug-24,15.56,15.56,15.55,15.55,12097
01-Aug-24,16.40,16.46,15.66,15.74,13399
31-Jul-24,16.48,16.48,16.48,16.48,5438

*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