Cotação atual, histórico e gráfico do papel: R1VT34

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 R1VT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,69%	-0,42	24,42	24,42	24,42	24,42	48	1
30/09/2024	0,00%	0,00	24,84	24,84	24,84	24,84	621	1
25/09/2024	2,77%	0,67	24,84	24,84	24,84	24,84	621	1
24/09/2024	-0,45%	-0,11	24,17	24,17	24,17	24,17	60K	1
18/09/2024	-0,49%	-0,12	24,28	24,28	24,28	24,28	971	1
03/09/2024	6,09%	1,40	24,40	24,40	24,40	24,40	24	1
13/08/2024	-5,93%	-1,45	23,00	23,00	23,00	23,00	2K	1

02/08/2024	-5,23%	-1,35	24,45	24,45	24,45	24,45	11K	1
31/07/2024	3,74%	0,93	25,80	25,74	25,74	25,80	283	2
30/07/2024	9,56%	2,17	24,87	25,20	24,84	25,20	2K	5
25/07/2024	0,44%	0,10	22,70	22,70	22,70	22,70	45	1
24/07/2024	6,20%	1,32	22,60	22,53	22,53	22,60	90	2
11/07/2024	4,88%	0,99	21,28	21,28	21,28	21,28	106	1
04/07/2024	-1,60%	-0,33	20,29	20,29	20,29	20,29	101	1
20/06/2024	-4,14%	-0,89	20,62	20,41	20,41	20,62	4K	4
12/06/2024	5,65%	1,15	21,51	21,51	21,51	21,51	64	1
03/06/2024	1,14%	0,23	20,36	20,33	20,33	20,36	895	2
31/05/2024	8,69%	1,61	20,13	20,13	20,13	20,13	20	1
02/05/2024	-0,80%	-0,15	18,52	18,66	18,52	18,66	74	2
22/03/2024	-4,26%	-0,83	18,67	18,67	18,67	18,67	93	1
08/03/2024	-0,20%	-0,04	19,50	19,50	19,50	19,50	19	1
29/02/2024	8,19%	1,48	19,54	19,51	19,51	19,54	58	2
20/02/2024	-1,42%	-0,26	18,06	18,06	18,06	18,06	5K	1
19/02/2024	-1,87%	-0,35	18,32	18,32	18,32	18,32	5K	1
02/02/2024	-5,47%	-1,08	18,67	18,67	18,67	18,67	37	2
30/01/2024	5,11%	0,96	19,75	19,75	19,75	19,75	19	1
17/01/2024	-3,49%	-0,68	18,79	18,79	18,79	18,79	225	1
15/01/2024	-0,15%	-0,03	19,47	19,47	19,47	19,47	19	1
10/01/2024	4,00%	0,75	19,50	19,50	19,50	19,50	19	1
26/12/2023	1,90%	0,35	18,75	18,75	18,75	18,75	37	1
21/12/2023	-1,02%	-0,19	18,40	18,40	18,40	18,40	368	1
20/12/2023	12,46%	2,06	18,59	18,59	18,59	18,59	18	1
13/12/2023	3,25%	0,52	16,53	16,53	16,53	16,53	16	1
12/12/2023	0,06%	0,01	16,01	16,01	16,01	16,01	16	1
04/12/2023	2,89%	0,45	16,00	16,00	16,00	16,00	16	1
29/11/2023	1,50%	0,23	15,55	15,33	15,33	15,55	30	2
20/11/2023	-0,45%	-0,07	15,32	15,00	14,51	15,32	787	6
17/11/2023	1,12%	0,17	15,39	15,41	15,39	15,41	616	4
14/11/2023	-0,85%	-0,13	15,22	15,22	15,22	15,22	30	2
03/11/2023	-13,76%	-2,45	15,35	15,16	15,16	15,35	2K	4
25/10/2023	-5,32%	-1,00	17,80	23,99	17,80	23,99	882	9
18/10/2023	-4,23%	-0,83	18,80	18,80	18,80	18,80	188	1
11/10/2023	-1,65%	-0,33	19,63	19,63	19,63	19,63	39	1
10/10/2023	1,37%	0,27	19,96	19,96	19,96	19,96	19	1
04/10/2023	-0,10%	-0,02	19,69	19,69	19,69	19,69	59	1
03/10/2023	3,03%	0,58	19,71	19,71	19,71	19,71	98	1
22/09/2023	-0,67%	-0,13	19,13	19,13	19,13	19,13	57	1
19/09/2023	-8,24%	-1,73	19,26	19,24	19,24	19,26	57	2
13/07/2023	4,95%	0,99	20,99	20,99	20,99	20,99	440	1
14/06/2023	0,00%	0,00	20,00	20,00	20,00	20,00	2K	1
09/06/2023	-0,55%	-0,11	20,00	20,00	20,00	20,00	980	2
07/06/2023	0,10%	0,02	20,11	20,11	20,11	20,11	583	1
06/06/2023	-0,15%	-0,03	20,09	20,09	20,09	20,09	582	1
05/06/2023	-3,36%	-0,70	20,12	20,11	20,11	20,12	40	2
25/05/2023	-	-	20,82	20,82	20,82	20,82	41	1

Date,Open,High,Low,Close,Volume
03-Oct-24,24.42,24.42,24.42,24.42,48
30-Sep-24,24.84,24.84,24.84,24.84,621
25-Sep-24,24.84,24.84,24.84,24.84,621
24-Sep-24,24.17,24.17,24.17,24.17,60425
18-Sep-24,24.28,24.28,24.28,24.28,971
03-Sep-24,24.40,24.40,24.40,24.40,24
13-Aug-24,23.00,23.00,23.00,23.00,1932
02-Aug-24,24.45,24.45,24.45,24.45,11051
31-Jul-24,25.74,25.80,25.74,25.80,283
30-Jul-24,25.20,25.20,24.84,24.87,1927
25-Jul-24,22.70,22.70,22.70,22.70,45
24-Jul-24,22.53,22.60,22.53,22.60,90
11-Jul-24,21.28,21.28,21.28,21.28,106
04-Jul-24,20.29,20.29,20.29,20.29,101
20-Jun-24,20.41,20.62,20.41,20.62,4103
12-Jun-24,21.51,21.51,21.51,21.51,64
03-Jun-24,20.33,20.36,20.33,20.36,895
31-May-24,20.13,20.13,20.13,20.13,20
02-May-24,18.66,18.66,18.52,18.52,74
22-Mar-24,18.67,18.67,18.67,18.67,93
08-Mar-24,19.50,19.50,19.50,19.50,19
29-Feb-24,19.51,19.54,19.51,19.54,58
20-Feb-24,18.06,18.06,18.06,18.06,5418
19-Feb-24,18.32,18.32,18.32,18.32,4616
02-Feb-24,18.67,18.67,18.67,18.67,37
30-Jan-24,19.75,19.75,19.75,19.75,19
17-Jan-24,18.79,18.79,18.79,18.79,225
15-Jan-24,19.47,19.47,19.47,19.47,19
10-Jan-24,19.50,19.50,19.50,19.50,19
26-Dec-23,18.75,18.75,18.75,18.75,37
21-Dec-23,18.40,18.40,18.40,18.40,368
20-Dec-23,18.59,18.59,18.59,18.59,18
13-Dec-23,16.53,16.53,16.53,16.53,16
12-Dec-23,16.01,16.01,16.01,16.01,16
04-Dec-23,16.00,16.00,16.00,16.00,16
29-Nov-23,15.33,15.55,15.33,15.55,30
20-Nov-23,15.00,15.32,14.51,15.32,787
17-Nov-23,15.41,15.41,15.39,15.39,616
14-Nov-23,15.22,15.22,15.22,15.22,30
03-Nov-23,15.16,15.35,15.16,15.35,1906
25-Oct-23,23.99,23.99,17.80,17.80,882
18-Oct-23,18.80,18.80,18.80,18.80,188
11-Oct-23,19.63,19.63,19.63,19.63,39
10-Oct-23,19.96,19.96,19.96,19.96,19
04-Oct-23,19.69,19.69,19.69,19.69,59
03-Oct-23,19.71,19.71,19.71,19.71,98
22-Sep-23,19.13,19.13,19.13,19.13,57
19-Sep-23,19.24,19.26,19.24,19.26,57
13-Jul-23,20.99,20.99,20.99,20.99,440
14-Jun-23,20.00,20.00,20.00,20.00,2000
09-Jun-23,20.00,20.00,20.00,20.00,980
07-Jun-23,20.11,20.11,20.11,20.11,583
06-Jun-23,20.09,20.09,20.09,20.09,582
05-Jun-23,20.11,20.12,20.11,20.12,40
25-May-23,20.82,20.82,20.82,20.82,41

*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: R1VT34