Cotação atual, histórico e gráfico do papel: R1OK34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 03/04/2024 | 1,75% | 6,20 | 361,20 | 361,20 | 361,20 | 361,20 | 2K | 1 |
| 20/03/2024 | -0,44% | -1,57 | 355,00 | 355,00 | 355,00 | 355,00 | 355 | 1 |
| 05/03/2024 | 7,73% | 25,58 | 356,57 | 357,38 | 356,54 | 357,38 | 14K | 10 |
| 31/10/2023 | -0,10% | -0,33 | 330,99 | 330,99 | 329,67 | 332,64 | 16K | 33 |
| 30/10/2023 | 0,34% | 1,12 | 331,32 | 331,32 | 331,32 | 331,32 | 1K | 1 |
| 26/10/2023 | -12,59% | -47,57 | 330,20 | 330,00 | 330,00 | 330,20 | 56K | 4 |
| 07/08/2023 | -9,28% | -38,65 | 377,77 | 376,80 | 376,80 | 377,77 | 39K | 5 |
| 18/07/2023 | 1,07% | 4,41 | 416,42 | 414,92 | 414,92 | 416,42 | 37K | 2 |
| 17/07/2023 | 19,15% | 66,21 | 412,01 | 410,01 | 410,01 | 412,33 | 62K | 9 |
| 09/05/2023 | 0,00% | 0,00 | 345,80 | 345,80 | 345,80 | 345,80 | 691 | 1 |
| 05/05/2023 | -0,18% | -0,64 | 345,80 | 345,80 | 345,80 | 345,80 | 7K | 1 |
|
|
| 04/05/2023 | -12,35% | -48,83 | 346,44 | 345,80 | 345,80 | 346,44 | 8K | 4 |
| 06/03/2023 | 2,28% | 8,81 | 395,27 | 393,51 | 393,51 | 395,27 | 788 | 2 |
| 28/02/2023 | 1,51% | 5,73 | 386,46 | 389,88 | 386,46 | 389,88 | 18K | 2 |
| 27/02/2023 | 2,27% | 8,44 | 380,73 | 382,30 | 380,73 | 382,30 | 10K | 2 |
| 24/02/2023 | -0,28% | -1,04 | 372,29 | 372,29 | 372,29 | 372,29 | 1K | 1 |
| 03/02/2023 | 5,16% | 18,33 | 373,33 | 373,33 | 373,33 | 373,33 | 373 | 1 |
| 02/02/2023 | 0,00% | 0,00 | 355,00 | 355,00 | 355,00 | 355,00 | 355 | 1 |
| 01/02/2023 | 15,68% | 48,13 | 355,00 | 305,82 | 305,82 | 355,00 | 6K | 4 |
| 04/11/2022 | -5,93% | -19,33 | 306,87 | 306,87 | 306,87 | 306,87 | 306 | 1 |
| 12/09/2022 | 3,59% | 11,30 | 326,20 | 330,79 | 326,20 | 330,79 | 17K | 2 |
| 02/09/2022 | 0,01% | 0,02 | 314,90 | 314,90 | 314,90 | 314,90 | 314 | 1 |
| 22/08/2022 | 6,24% | 18,49 | 314,88 | 296,50 | 296,50 | 314,88 | 4K | 4 |
| 25/07/2022 | 1,97% | 5,73 | 296,39 | 296,40 | 296,39 | 296,40 | 4K | 3 |
| 21/07/2022 | 0,00% | 0,00 | 290,66 | 290,68 | 290,66 | 290,68 | 6K | 3 |
| 20/07/2022 | 4,21% | 11,75 | 290,66 | 290,66 | 290,66 | 290,66 | 290 | 1 |
| 15/07/2022 | 7,31% | 19,01 | 278,91 | 278,91 | 278,91 | 278,91 | 557 | 1 |
| 30/06/2022 | 2,22% | 5,65 | 259,90 | 260,01 | 259,90 | 260,01 | 104K | 2 |
| 23/06/2022 | 2,11% | 5,26 | 254,25 | 254,25 | 254,25 | 254,25 | 254 | 1 |
| 22/06/2022 | 0,00% | 0,00 | 248,99 | 248,99 | 248,99 | 248,99 | 497 | 1 |
| 31/05/2022 | 4,11% | 9,84 | 248,99 | 248,99 | 248,99 | 248,99 | 9K | 2 |
| 25/05/2022 | 0,55% | 1,31 | 239,15 | 239,15 | 239,15 | 239,15 | 478 | 1 |
| 24/05/2022 | -1,25% | -3,02 | 237,84 | 237,84 | 237,84 | 237,84 | 475 | 1 |
| 23/05/2022 | -3,17% | -7,89 | 240,86 | 240,86 | 240,86 | 240,86 | 1K | 1 |
| 18/05/2022 | -8,78% | -23,95 | 248,75 | 248,75 | 248,75 | 248,75 | 248 | 1 |
| 04/05/2022 | -12,82% | -40,09 | 272,70 | 266,95 | 266,95 | 276,00 | 166K | 8 |
| 02/05/2022 | -3,18% | -10,28 | 312,79 | 312,79 | 312,79 | 312,79 | 2K | 1 |
| 29/04/2022 | -0,29% | -0,93 | 323,07 | 323,07 | 323,07 | 323,07 | 2K | 1 |
| 27/04/2022 | -6,40% | -22,16 | 324,00 | 320,07 | 320,07 | 324,00 | 4K | 3 |
| 16/02/2022 | -4,11% | -14,84 | 346,16 | 346,16 | 346,16 | 346,16 | 4K | 1 |
| 11/02/2022 | -2,97% | -11,06 | 361,00 | 361,00 | 361,00 | 361,00 | 1K | 1 |
| 03/02/2022 | -1,79% | -6,80 | 372,06 | 372,06 | 372,06 | 372,06 | 744 | 1 |
| 01/02/2022 | 0,02% | 0,08 | 378,86 | 379,00 | 377,72 | 379,00 | 2K | 3 |
| 31/01/2022 | -12,09% | -52,09 | 378,78 | 404,00 | 375,44 | 404,00 | 5K | 6 |
| 21/01/2022 | -8,88% | -41,98 | 430,87 | 429,50 | 429,50 | 431,00 | 319K | 6 |
| 20/12/2021 | -3,60% | -17,65 | 472,85 | 483,99 | 472,85 | 483,99 | 3K | 2 |
| 17/12/2021 | -0,99% | -4,89 | 490,50 | 490,50 | 490,50 | 490,50 | 1K | 1 |
| 15/12/2021 | 2,99% | 14,39 | 495,39 | 495,39 | 495,39 | 495,39 | 7K | 1 |
| 08/12/2021 | 0,51% | 2,43 | 481,00 | 484,29 | 481,00 | 485,59 | 121K | 21 |
| 24/11/2021 | 1,49% | 7,01 | 478,57 | 478,57 | 478,57 | 478,57 | 2K | 1 |
| 17/11/2021 | 1,65% | 7,66 | 471,56 | 457,30 | 457,30 | 471,56 | 6K | 6 |
| 09/11/2021 | -0,50% | -2,35 | 463,90 | 463,90 | 463,90 | 463,90 | 927 | 1 |
| 08/11/2021 | -2,73% | -13,08 | 466,25 | 475,18 | 466,25 | 475,18 | 266K | 5 |
| 04/11/2021 | 7,65% | 34,06 | 479,33 | 479,33 | 479,33 | 479,33 | 58K | 1 |
| 28/10/2021 | -1,84% | -8,33 | 445,27 | 445,27 | 445,27 | 445,27 | 20K | 1 |
| 22/10/2021 | 1,00% | 4,50 | 453,60 | 453,60 | 453,60 | 453,60 | 907 | 1 |
| 21/10/2021 | 5,32% | 22,70 | 449,10 | 440,10 | 440,10 | 449,10 | 25K | 5 |
| 15/10/2021 | 5,54% | 22,40 | 426,40 | 427,26 | 426,40 | 427,26 | 273K | 6 |
| 29/09/2021 | -2,65% | -11,00 | 404,00 | 404,99 | 404,00 | 405,00 | 4K | 3 |
| 16/09/2021 | -1,54% | -6,47 | 415,00 | 415,00 | 415,00 | 415,00 | 42K | 2 |
| 08/09/2021 | -0,17% | -0,73 | 421,47 | 421,47 | 421,47 | 421,47 | 17K | 1 |
| 06/09/2021 | 0,03% | 0,14 | 422,20 | 422,20 | 422,20 | 422,20 | 1K | 1 |
| 30/08/2021 | 1,70% | 7,06 | 422,06 | 421,00 | 421,00 | 422,15 | 241K | 13 |
| 18/08/2021 | 0,24% | 1,00 | 415,00 | 415,00 | 415,00 | 415,00 | 4K | 1 |
| 13/08/2021 | -0,24% | -1,00 | 414,00 | 412,07 | 412,07 | 414,00 | 22K | 6 |
| 11/08/2021 | 0,72% | 2,95 | 415,00 | 418,68 | 415,00 | 418,68 | 3K | 2 |
| 06/08/2021 | 0,99% | 4,05 | 412,05 | 412,05 | 412,05 | 412,05 | 8K | 1 |
| 05/08/2021 | 1,21% | 4,89 | 408,00 | 408,00 | 408,00 | 408,00 | 2K | 1 |
| 03/08/2021 | 5,41% | 20,70 | 403,11 | 404,45 | 403,11 | 406,40 | 208K | 4 |
| 28/07/2021 | 5,66% | 20,49 | 382,41 | 382,41 | 382,41 | 382,41 | 6K | 1 |
| 02/07/2021 | 1,44% | 5,15 | 361,92 | 361,92 | 361,92 | 361,92 | 2K | 1 |
| 30/06/2021 | 3,18% | 10,99 | 356,77 | 357,35 | 356,77 | 357,35 | 196K | 5 |
| 18/06/2021 | -3,95% | -14,22 | 345,78 | 345,78 | 345,78 | 345,78 | 4K | 1 |
| 15/06/2021 | 1,83% | 6,48 | 360,00 | 360,00 | 360,00 | 360,00 | 360 | 1 |
| 14/06/2021 | 2,13% | 7,37 | 353,52 | 353,52 | 353,52 | 353,52 | 5K | 1 |
| 07/06/2021 | 0,30% | 1,05 | 346,15 | 346,16 | 346,15 | 346,16 | 5K | 2 |
| 28/05/2021 | -0,70% | -2,45 | 345,10 | 350,00 | 345,10 | 350,00 | 5K | 2 |
| 27/05/2021 | 3,57% | 11,97 | 347,55 | 347,55 | 347,55 | 347,55 | 2K | 1 |
| 20/05/2021 | -1,88% | -6,42 | 335,58 | 335,58 | 335,58 | 335,58 | 2K | 1 |
| 19/05/2021 | -6,40% | -23,40 | 342,00 | 340,83 | 340,83 | 342,00 | 5K | 2 |
| 20/04/2021 | -1,98% | -7,40 | 365,40 | 365,40 | 365,40 | 365,40 | 1K | 1 |
| 16/04/2021 | -1,38% | -5,20 | 372,80 | 372,80 | 372,80 | 372,80 | 372 | 1 |
| 12/04/2021 | 2,72% | 10,00 | 378,00 | 373,01 | 373,01 | 378,00 | 751 | 2 |
| 31/03/2021 | 0,00% | 0,00 | 368,00 | 368,00 | 368,00 | 368,00 | 2K | 1 |
| 25/03/2021 | -0,27% | -1,00 | 368,00 | 368,00 | 368,00 | 368,00 | 11K | 1 |
| 17/03/2021 | -0,24% | -0,90 | 369,00 | 369,00 | 369,00 | 369,00 | 2K | 1 |
| 15/03/2021 | 0,16% | 0,60 | 369,90 | 370,00 | 369,90 | 370,00 | 4K | 2 |
| 08/03/2021 | 5,94% | 20,70 | 369,30 | 369,30 | 369,30 | 369,30 | 738 | 1 |
| 01/03/2021 | 1,57% | 5,40 | 348,60 | 348,60 | 348,60 | 348,60 | 5K | 1 |
| 26/02/2021 | 4,19% | 13,80 | 343,20 | 343,20 | 343,20 | 343,20 | 3K | 1 |
| 23/02/2021 | -1,08% | -3,60 | 329,40 | 329,40 | 329,40 | 329,40 | 329 | 1 |
| 22/02/2021 | 0,97% | 3,20 | 333,00 | 333,89 | 333,00 | 333,89 | 666 | 2 |
| 09/02/2021 | -0,90% | -3,00 | 329,80 | 329,80 | 329,80 | 329,80 | 659 | 1 |
| 05/02/2021 | -1,83% | -6,20 | 332,80 | 332,80 | 332,80 | 332,80 | 5K | 1 |
| 01/02/2021 | -6,10% | -22,02 | 339,00 | 337,80 | 337,80 | 339,00 | 6K | 3 |
| 22/01/2021 | 0,22% | 0,81 | 361,02 | 361,02 | 361,02 | 361,02 | 2K | 1 |
| 11/01/2021 | 4,69% | 16,13 | 360,21 | 362,30 | 360,21 | 362,30 | 145K | 3 |
| 06/01/2021 | 5,58% | 18,19 | 344,08 | 338,00 | 338,00 | 344,08 | 104K | 5 |
| 04/01/2021 | 2,03% | 6,49 | 325,89 | 324,62 | 324,62 | 325,89 | 93K | 2 |
| 29/12/2020 | 0,66% | 2,10 | 319,40 | 319,40 | 319,40 | 319,40 | 11K | 1 |
| 21/12/2020 | 2,19% | 6,81 | 317,30 | 317,30 | 317,30 | 317,30 | 317 | 1 |
| 18/12/2020 | -1,08% | -3,40 | 310,49 | 310,49 | 310,49 | 310,49 | 8K | 1 |
| 17/12/2020 | -6,41% | -21,51 | 313,89 | 313,29 | 312,42 | 313,89 | 15K | 5 |
| 20/11/2020 | 1,02% | 3,40 | 335,40 | 335,40 | 335,40 | 335,40 | 10K | 1 |
| 19/11/2020 | -2,82% | -9,62 | 332,00 | 332,00 | 332,00 | 332,00 | 2K | 1 |
| 10/11/2020 | -2,39% | -8,37 | 341,62 | 341,62 | 341,62 | 341,62 | 683 | 1 |
| 09/11/2020 | 3,12% | 10,60 | 349,99 | 349,99 | 349,99 | 349,99 | 2K | 1 |
| 06/11/2020 | -2,75% | -9,61 | 339,39 | 340,81 | 339,39 | 340,81 | 2K | 2 |
| 05/11/2020 | 0,81% | 2,81 | 349,00 | 346,19 | 346,19 | 349,00 | 12K | 3 |
| 04/11/2020 | 2,84% | 9,57 | 346,19 | 348,00 | 346,19 | 351,29 | 5K | 4 |
| 30/10/2020 | -1,60% | -5,46 | 336,62 | 336,62 | 336,62 | 336,62 | 10K | 1 |
| 29/10/2020 | 2,54% | 8,48 | 342,08 | 336,70 | 336,70 | 342,58 | 25K | 7 |
| 22/10/2020 | 5,40% | 17,09 | 333,60 | 333,69 | 333,60 | 334,95 | 200K | 4 |
| 02/09/2020 | 89,06% | 149,10 | 316,51 | 316,51 | 316,51 | 316,51 | 3K | 1 |
| 20/03/2020 | - | - | 167,41 | 167,41 | 167,41 | 167,41 | 50K | 1 |
Date,Open,High,Low,Close,Volume
03-Apr-24,361.20,361.20,361.20,361.20,1806
20-Mar-24,355.00,355.00,355.00,355.00,355
05-Mar-24,357.38,357.38,356.54,356.57,14281
31-Oct-23,330.99,332.64,329.67,330.99,15891
30-Oct-23,331.32,331.32,331.32,331.32,1325
26-Oct-23,330.00,330.20,330.00,330.20,56116
07-Aug-23,376.80,377.77,376.80,377.77,39188
18-Jul-23,414.92,416.42,414.92,416.42,37447
17-Jul-23,410.01,412.33,410.01,412.01,61761
09-May-23,345.80,345.80,345.80,345.80,691
05-May-23,345.80,345.80,345.80,345.80,6916
04-May-23,345.80,346.44,345.80,346.44,8305
06-Mar-23,393.51,395.27,393.51,395.27,788
28-Feb-23,389.88,389.88,386.46,386.46,18283
27-Feb-23,382.30,382.30,380.73,380.73,9919
24-Feb-23,372.29,372.29,372.29,372.29,1116
03-Feb-23,373.33,373.33,373.33,373.33,373
02-Feb-23,355.00,355.00,355.00,355.00,355
01-Feb-23,305.82,355.00,305.82,355.00,6296
04-Nov-22,306.87,306.87,306.87,306.87,306
12-Sep-22,330.79,330.79,326.20,326.20,16856
02-Sep-22,314.90,314.90,314.90,314.90,314
22-Aug-22,296.50,314.88,296.50,314.88,4278
25-Jul-22,296.40,296.40,296.39,296.39,4445
21-Jul-22,290.68,290.68,290.66,290.66,5522
20-Jul-22,290.66,290.66,290.66,290.66,290
15-Jul-22,278.91,278.91,278.91,278.91,557
30-Jun-22,260.01,260.01,259.90,259.90,103982
23-Jun-22,254.25,254.25,254.25,254.25,254
22-Jun-22,248.99,248.99,248.99,248.99,497
31-May-22,248.99,248.99,248.99,248.99,9007
25-May-22,239.15,239.15,239.15,239.15,478
24-May-22,237.84,237.84,237.84,237.84,475
23-May-22,240.86,240.86,240.86,240.86,1204
18-May-22,248.75,248.75,248.75,248.75,248
04-May-22,266.95,276.00,266.95,272.70,165554
02-May-22,312.79,312.79,312.79,312.79,1563
29-Apr-22,323.07,323.07,323.07,323.07,1615
27-Apr-22,320.07,324.00,320.07,324.00,4207
16-Feb-22,346.16,346.16,346.16,346.16,4153
11-Feb-22,361.00,361.00,361.00,361.00,1083
03-Feb-22,372.06,372.06,372.06,372.06,744
01-Feb-22,379.00,379.00,377.72,378.86,1513
31-Jan-22,404.00,404.00,375.44,378.78,5409
21-Jan-22,429.50,431.00,429.50,430.87,318686
20-Dec-21,483.99,483.99,472.85,472.85,3354
17-Dec-21,490.50,490.50,490.50,490.50,1471
15-Dec-21,495.39,495.39,495.39,495.39,7430
08-Dec-21,484.29,485.59,481.00,481.00,120787
24-Nov-21,478.57,478.57,478.57,478.57,1914
17-Nov-21,457.30,471.56,457.30,471.56,5568
09-Nov-21,463.90,463.90,463.90,463.90,927
08-Nov-21,475.18,475.18,466.25,466.25,265639
04-Nov-21,479.33,479.33,479.33,479.33,57519
28-Oct-21,445.27,445.27,445.27,445.27,20037
22-Oct-21,453.60,453.60,453.60,453.60,907
21-Oct-21,440.10,449.10,440.10,449.10,24726
15-Oct-21,427.26,427.26,426.40,426.40,273386
29-Sep-21,404.99,405.00,404.00,404.00,3639
16-Sep-21,415.00,415.00,415.00,415.00,41915
08-Sep-21,421.47,421.47,421.47,421.47,16858
06-Sep-21,422.20,422.20,422.20,422.20,1266
30-Aug-21,421.00,422.15,421.00,422.06,240685
18-Aug-21,415.00,415.00,415.00,415.00,4150
13-Aug-21,412.07,414.00,412.07,414.00,22289
11-Aug-21,418.68,418.68,415.00,415.00,2923
06-Aug-21,412.05,412.05,412.05,412.05,8241
05-Aug-21,408.00,408.00,408.00,408.00,2040
03-Aug-21,404.45,406.40,403.11,403.11,208028
28-Jul-21,382.41,382.41,382.41,382.41,5736
02-Jul-21,361.92,361.92,361.92,361.92,1809
30-Jun-21,357.35,357.35,356.77,356.77,196432
18-Jun-21,345.78,345.78,345.78,345.78,3803
15-Jun-21,360.00,360.00,360.00,360.00,360
14-Jun-21,353.52,353.52,353.52,353.52,4949
07-Jun-21,346.16,346.16,346.15,346.15,5192
28-May-21,350.00,350.00,345.10,345.10,4510
27-May-21,347.55,347.55,347.55,347.55,2432
20-May-21,335.58,335.58,335.58,335.58,2013
19-May-21,340.83,342.00,340.83,342.00,5462
20-Apr-21,365.40,365.40,365.40,365.40,1461
16-Apr-21,372.80,372.80,372.80,372.80,372
12-Apr-21,373.01,378.00,373.01,378.00,751
31-Mar-21,368.00,368.00,368.00,368.00,2208
25-Mar-21,368.00,368.00,368.00,368.00,11040
17-Mar-21,369.00,369.00,369.00,369.00,2214
15-Mar-21,370.00,370.00,369.90,369.90,4069
08-Mar-21,369.30,369.30,369.30,369.30,738
01-Mar-21,348.60,348.60,348.60,348.60,5229
26-Feb-21,343.20,343.20,343.20,343.20,3432
23-Feb-21,329.40,329.40,329.40,329.40,329
22-Feb-21,333.89,333.89,333.00,333.00,666
09-Feb-21,329.80,329.80,329.80,329.80,659
05-Feb-21,332.80,332.80,332.80,332.80,4992
01-Feb-21,337.80,339.00,337.80,339.00,6429
22-Jan-21,361.02,361.02,361.02,361.02,1805
11-Jan-21,362.30,362.30,360.21,360.21,145009
06-Jan-21,338.00,344.08,338.00,344.08,103562
04-Jan-21,324.62,325.89,324.62,325.89,93174
29-Dec-20,319.40,319.40,319.40,319.40,11179
21-Dec-20,317.30,317.30,317.30,317.30,317
18-Dec-20,310.49,310.49,310.49,310.49,7762
17-Dec-20,313.29,313.89,312.42,313.89,14744
20-Nov-20,335.40,335.40,335.40,335.40,10062
19-Nov-20,332.00,332.00,332.00,332.00,1992
10-Nov-20,341.62,341.62,341.62,341.62,683
09-Nov-20,349.99,349.99,349.99,349.99,2449
06-Nov-20,340.81,340.81,339.39,339.39,1701
05-Nov-20,346.19,349.00,346.19,349.00,12130
04-Nov-20,348.00,351.29,346.19,346.19,4887
30-Oct-20,336.62,336.62,336.62,336.62,10098
29-Oct-20,336.70,342.58,336.70,342.08,24589
22-Oct-20,333.69,334.95,333.60,333.60,200254
02-Sep-20,316.51,316.51,316.51,316.51,3165
20-Mar-20,167.41,167.41,167.41,167.41,50223
*exoneração de responsabilidade e termos de uso