Cotação atual, histórico e gráfico do papel: R1OL34
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 |
| 15/03/2024 | 3,76% | 8,33 | 230,00 | 230,00 | 230,00 | 230,00 | 230 | 1 |
| 04/03/2024 | 16,30% | 31,06 | 221,67 | 188,13 | 188,13 | 221,67 | 409 | 2 |
| 14/11/2023 | 2,09% | 3,91 | 190,61 | 185,01 | 185,01 | 190,61 | 375 | 2 |
| 27/09/2023 | 1,63% | 2,99 | 186,70 | 186,70 | 186,70 | 186,70 | 10K | 1 |
| 25/09/2023 | -1,36% | -2,53 | 183,71 | 183,71 | 183,71 | 183,71 | 38K | 1 |
| 22/09/2023 | -12,02% | -25,44 | 186,24 | 186,24 | 186,24 | 186,24 | 31K | 1 |
| 26/07/2023 | -0,29% | -0,61 | 211,68 | 211,68 | 211,68 | 211,68 | 85K | 1 |
| 20/07/2023 | 0,00% | 0,00 | 212,29 | 212,29 | 212,29 | 212,29 | 212 | 1 |
| 14/07/2023 | 1,65% | 3,45 | 212,29 | 212,29 | 212,29 | 212,29 | 16K | 1 |
| 12/07/2023 | -1,33% | -2,82 | 208,84 | 208,84 | 208,84 | 208,84 | 10K | 1 |
| 10/07/2023 | 2,05% | 4,26 | 211,66 | 211,66 | 211,66 | 211,66 | 10K | 1 |
|
|
| 27/04/2023 | 7,52% | 14,50 | 207,40 | 205,00 | 205,00 | 207,40 | 17K | 4 |
| 24/03/2023 | -5,02% | -10,20 | 192,90 | 192,90 | 192,90 | 192,90 | 385 | 1 |
| 13/12/2022 | -0,93% | -1,90 | 203,10 | 203,10 | 203,10 | 203,10 | 203 | 1 |
| 12/12/2022 | 0,00% | 0,00 | 205,00 | 205,00 | 205,00 | 205,00 | 12K | 1 |
| 08/12/2022 | -9,29% | -21,00 | 205,00 | 205,00 | 205,00 | 205,00 | 5K | 1 |
| 18/11/2022 | 0,68% | 1,53 | 226,00 | 226,00 | 226,00 | 226,00 | 7K | 1 |
| 16/11/2022 | 20,70% | 38,49 | 224,47 | 224,47 | 224,47 | 224,47 | 224 | 1 |
| 20/09/2022 | -1,52% | -2,88 | 185,98 | 185,98 | 185,98 | 185,98 | 74K | 1 |
| 15/09/2022 | 9,99% | 17,15 | 188,86 | 188,86 | 188,86 | 188,86 | 188 | 1 |
| 13/05/2022 | 10,97% | 16,98 | 171,71 | 171,71 | 171,71 | 171,71 | 4K | 1 |
| 23/02/2022 | -4,53% | -7,35 | 154,73 | 154,73 | 154,73 | 154,73 | 155K | 11 |
| 22/02/2022 | 1,10% | 1,76 | 162,08 | 162,08 | 162,08 | 162,08 | 162 | 1 |
| 21/02/2022 | -7,21% | -12,45 | 160,32 | 160,32 | 160,32 | 160,32 | 160 | 1 |
| 21/01/2022 | -6,56% | -12,13 | 172,77 | 172,77 | 172,77 | 172,77 | 173K | 7 |
| 22/12/2021 | 1,04% | 1,90 | 184,90 | 185,50 | 184,90 | 185,50 | 8K | 3 |
| 02/12/2021 | -8,60% | -17,21 | 183,00 | 182,00 | 182,00 | 183,00 | 2K | 2 |
| 18/11/2021 | 2,99% | 5,81 | 200,21 | 199,02 | 199,02 | 200,21 | 2K | 2 |
| 09/11/2021 | -9,20% | -19,70 | 194,40 | 182,00 | 182,00 | 194,40 | 2K | 9 |
| 20/10/2021 | 4,45% | 9,12 | 214,10 | 214,10 | 214,10 | 214,10 | 856 | 1 |
| 15/10/2021 | 0,08% | 0,17 | 204,98 | 204,98 | 204,98 | 204,98 | 104K | 1 |
| 14/10/2021 | 3,60% | 7,11 | 204,81 | 204,42 | 204,42 | 204,81 | 1K | 2 |
| 20/09/2021 | -0,15% | -0,30 | 197,70 | 197,70 | 197,70 | 197,70 | 988 | 1 |
| 15/09/2021 | -4,35% | -9,00 | 198,00 | 198,00 | 198,00 | 198,00 | 990 | 1 |
| 10/09/2021 | 2,88% | 5,80 | 207,00 | 207,00 | 207,00 | 207,00 | 621 | 1 |
| 01/09/2021 | -0,68% | -1,38 | 201,20 | 201,50 | 201,20 | 201,50 | 38K | 3 |
| 03/08/2021 | 4,53% | 8,78 | 202,58 | 203,31 | 202,14 | 203,31 | 527K | 9 |
| 27/07/2021 | -1,27% | -2,50 | 193,80 | 193,80 | 193,80 | 193,80 | 193 | 1 |
| 23/07/2021 | 8,62% | 15,58 | 196,30 | 196,00 | 196,00 | 196,30 | 196K | 2 |
| 14/07/2021 | 5,70% | 9,75 | 180,72 | 180,23 | 180,23 | 180,72 | 74K | 2 |
| 30/06/2021 | 2,00% | 3,35 | 170,97 | 170,97 | 170,97 | 170,97 | 68K | 1 |
| 18/06/2021 | 0,72% | 1,19 | 167,62 | 167,62 | 167,62 | 167,62 | 335 | 1 |
| 17/06/2021 | -1,90% | -3,23 | 166,43 | 166,43 | 166,43 | 166,43 | 998 | 1 |
| 04/06/2021 | -2,83% | -4,94 | 169,66 | 170,00 | 169,66 | 170,00 | 1K | 2 |
| 01/06/2021 | -13,14% | -26,42 | 174,60 | 175,01 | 174,60 | 175,86 | 2K | 3 |
| 05/05/2021 | 1,30% | 2,58 | 201,02 | 201,02 | 201,02 | 201,02 | 1K | 1 |
| 28/04/2021 | 2,82% | 5,44 | 198,44 | 198,44 | 198,44 | 198,44 | 396 | 1 |
| 19/04/2021 | -1,63% | -3,20 | 193,00 | 193,00 | 193,00 | 193,00 | 2K | 1 |
| 16/04/2021 | -2,82% | -5,70 | 196,20 | 196,20 | 196,20 | 196,20 | 3K | 1 |
| 13/04/2021 | 1,97% | 3,90 | 201,90 | 201,90 | 201,90 | 201,90 | 1K | 1 |
| 06/04/2021 | -0,25% | -0,50 | 198,00 | 198,50 | 198,00 | 200,20 | 14K | 3 |
| 01/04/2021 | 0,76% | 1,50 | 198,50 | 198,50 | 198,50 | 198,50 | 198 | 1 |
| 31/03/2021 | 4,62% | 8,70 | 197,00 | 196,91 | 196,91 | 197,00 | 393 | 2 |
| 22/03/2021 | 2,98% | 5,45 | 188,30 | 188,30 | 188,30 | 188,30 | 564 | 1 |
| 17/03/2021 | -2,38% | -4,45 | 182,85 | 182,85 | 182,85 | 182,85 | 182 | 1 |
| 11/03/2021 | 0,00% | 0,00 | 187,30 | 187,30 | 187,30 | 187,30 | 374 | 1 |
| 10/03/2021 | 0,32% | 0,60 | 187,30 | 189,21 | 187,30 | 189,21 | 7K | 3 |
| 26/02/2021 | -2,25% | -4,30 | 186,70 | 186,70 | 186,70 | 186,70 | 1K | 1 |
| 24/02/2021 | -1,39% | -2,70 | 191,00 | 191,00 | 191,00 | 191,00 | 1K | 1 |
| 23/02/2021 | -0,67% | -1,30 | 193,70 | 193,70 | 193,70 | 193,70 | 2K | 1 |
| 18/02/2021 | -3,89% | -7,90 | 195,00 | 195,00 | 195,00 | 195,00 | 975 | 1 |
| 11/02/2021 | -0,05% | -0,10 | 202,90 | 203,40 | 202,90 | 203,40 | 9K | 2 |
| 08/02/2021 | 0,00% | 0,00 | 203,00 | 203,00 | 203,00 | 203,00 | 1K | 1 |
| 01/02/2021 | 9,32% | 17,30 | 203,00 | 213,54 | 203,00 | 213,54 | 3K | 2 |
| 27/01/2021 | -6,21% | -12,30 | 185,70 | 185,70 | 185,70 | 185,70 | 4K | 1 |
| 26/01/2021 | -3,27% | -6,70 | 198,00 | 198,00 | 198,00 | 198,00 | 396 | 1 |
| 22/01/2021 | 1,54% | 3,10 | 204,70 | 204,70 | 204,70 | 204,70 | 1K | 1 |
| 21/01/2021 | 2,39% | 4,70 | 201,60 | 201,60 | 201,60 | 201,60 | 1K | 1 |
| 19/01/2021 | -12,88% | -29,12 | 196,90 | 226,01 | 196,78 | 226,01 | 8K | 9 |
| 11/01/2021 | 3,05% | 6,69 | 226,02 | 226,02 | 226,02 | 226,02 | 90K | 1 |
| 08/01/2021 | 4,58% | 9,60 | 219,33 | 219,33 | 219,33 | 219,33 | 219 | 1 |
| 06/01/2021 | 4,76% | 9,52 | 209,73 | 208,30 | 208,30 | 209,73 | 156K | 5 |
| 04/01/2021 | 0,20% | 0,39 | 200,21 | 200,21 | 200,21 | 200,21 | 80K | 1 |
| 16/12/2020 | 1,08% | 2,13 | 199,82 | 199,82 | 199,82 | 199,82 | 199 | 1 |
| 14/12/2020 | 6,00% | 11,19 | 197,69 | 197,69 | 197,69 | 197,69 | 197 | 1 |
| 11/12/2020 | -34,57% | -98,52 | 186,50 | 186,50 | 186,50 | 186,50 | 186 | 1 |
| 09/12/2020 | 1,27% | 3,57 | 285,02 | 285,02 | 285,02 | 285,02 | 285 | 1 |
| 08/12/2020 | -2,00% | -5,75 | 281,45 | 281,45 | 281,45 | 281,45 | 10K | 1 |
| 07/12/2020 | -6,14% | -18,80 | 287,20 | 288,19 | 287,20 | 288,19 | 20K | 3 |
| 24/11/2020 | -4,94% | -15,90 | 306,00 | 308,09 | 306,00 | 308,09 | 922 | 3 |
| 12/11/2020 | -3,31% | -11,02 | 321,90 | 321,90 | 321,90 | 321,90 | 321 | 1 |
| 21/10/2020 | 50,05% | 111,04 | 332,92 | 332,92 | 332,92 | 332,92 | 133K | 2 |
| 04/06/2020 | - | - | 221,88 | 221,88 | 221,88 | 221,88 | 89K | 1 |
Date,Open,High,Low,Close,Volume
15-Mar-24,230.00,230.00,230.00,230.00,230
04-Mar-24,188.13,221.67,188.13,221.67,409
14-Nov-23,185.01,190.61,185.01,190.61,375
27-Sep-23,186.70,186.70,186.70,186.70,9895
25-Sep-23,183.71,183.71,183.71,183.71,37844
22-Sep-23,186.24,186.24,186.24,186.24,31474
26-Jul-23,211.68,211.68,211.68,211.68,84672
20-Jul-23,212.29,212.29,212.29,212.29,212
14-Jul-23,212.29,212.29,212.29,212.29,15921
12-Jul-23,208.84,208.84,208.84,208.84,9815
10-Jul-23,211.66,211.66,211.66,211.66,9948
27-Apr-23,205.00,207.40,205.00,207.40,16901
24-Mar-23,192.90,192.90,192.90,192.90,385
13-Dec-22,203.10,203.10,203.10,203.10,203
12-Dec-22,205.00,205.00,205.00,205.00,11890
08-Dec-22,205.00,205.00,205.00,205.00,4510
18-Nov-22,226.00,226.00,226.00,226.00,7006
16-Nov-22,224.47,224.47,224.47,224.47,224
20-Sep-22,185.98,185.98,185.98,185.98,74392
15-Sep-22,188.86,188.86,188.86,188.86,188
13-May-22,171.71,171.71,171.71,171.71,4121
23-Feb-22,154.73,154.73,154.73,154.73,154730
22-Feb-22,162.08,162.08,162.08,162.08,162
21-Feb-22,160.32,160.32,160.32,160.32,160
21-Jan-22,172.77,172.77,172.77,172.77,172770
22-Dec-21,185.50,185.50,184.90,184.90,8159
02-Dec-21,182.00,183.00,182.00,183.00,2190
18-Nov-21,199.02,200.21,199.02,200.21,2395
09-Nov-21,182.00,194.40,182.00,194.40,2252
20-Oct-21,214.10,214.10,214.10,214.10,856
15-Oct-21,204.98,204.98,204.98,204.98,103514
14-Oct-21,204.42,204.81,204.42,204.81,1227
20-Sep-21,197.70,197.70,197.70,197.70,988
15-Sep-21,198.00,198.00,198.00,198.00,990
10-Sep-21,207.00,207.00,207.00,207.00,621
01-Sep-21,201.50,201.50,201.20,201.20,37858
03-Aug-21,203.31,203.31,202.14,202.58,526714
27-Jul-21,193.80,193.80,193.80,193.80,193
23-Jul-21,196.00,196.30,196.00,196.30,196392
14-Jul-21,180.23,180.72,180.23,180.72,73537
30-Jun-21,170.97,170.97,170.97,170.97,68388
18-Jun-21,167.62,167.62,167.62,167.62,335
17-Jun-21,166.43,166.43,166.43,166.43,998
04-Jun-21,170.00,170.00,169.66,169.66,1187
01-Jun-21,175.01,175.86,174.60,174.60,1575
05-May-21,201.02,201.02,201.02,201.02,1206
28-Apr-21,198.44,198.44,198.44,198.44,396
19-Apr-21,193.00,193.00,193.00,193.00,2123
16-Apr-21,196.20,196.20,196.20,196.20,2943
13-Apr-21,201.90,201.90,201.90,201.90,1413
06-Apr-21,198.50,200.20,198.00,198.00,13566
01-Apr-21,198.50,198.50,198.50,198.50,198
31-Mar-21,196.91,197.00,196.91,197.00,393
22-Mar-21,188.30,188.30,188.30,188.30,564
17-Mar-21,182.85,182.85,182.85,182.85,182
11-Mar-21,187.30,187.30,187.30,187.30,374
10-Mar-21,189.21,189.21,187.30,187.30,7342
26-Feb-21,186.70,186.70,186.70,186.70,1493
24-Feb-21,191.00,191.00,191.00,191.00,1337
23-Feb-21,193.70,193.70,193.70,193.70,1549
18-Feb-21,195.00,195.00,195.00,195.00,975
11-Feb-21,203.40,203.40,202.90,202.90,9353
08-Feb-21,203.00,203.00,203.00,203.00,1015
01-Feb-21,213.54,213.54,203.00,203.00,2915
27-Jan-21,185.70,185.70,185.70,185.70,3714
26-Jan-21,198.00,198.00,198.00,198.00,396
22-Jan-21,204.70,204.70,204.70,204.70,1023
21-Jan-21,201.60,201.60,201.60,201.60,1008
19-Jan-21,226.01,226.01,196.78,196.90,8421
11-Jan-21,226.02,226.02,226.02,226.02,90408
08-Jan-21,219.33,219.33,219.33,219.33,219
06-Jan-21,208.30,209.73,208.30,209.73,155645
04-Jan-21,200.21,200.21,200.21,200.21,80084
16-Dec-20,199.82,199.82,199.82,199.82,199
14-Dec-20,197.69,197.69,197.69,197.69,197
11-Dec-20,186.50,186.50,186.50,186.50,186
09-Dec-20,285.02,285.02,285.02,285.02,285
08-Dec-20,281.45,281.45,281.45,281.45,9850
07-Dec-20,288.19,288.19,287.20,287.20,19851
24-Nov-20,308.09,308.09,306.00,306.00,922
12-Nov-20,321.90,321.90,321.90,321.90,321
21-Oct-20,332.92,332.92,332.92,332.92,133168
04-Jun-20,221.88,221.88,221.88,221.88,88752
*exoneração de responsabilidade e termos de uso