Cotação atual, histórico e gráfico do papel: R1YA34

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 R1YA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2022	2,56%	1,15	46,15	46,15	46,15	46,15	138	1
13/06/2022	-6,25%	-3,00	45,00	45,00	45,00	45,00	45	1
10/06/2022	-4,00%	-2,00	48,00	48,00	48,00	48,00	96	2
09/06/2022	-4,03%	-2,10	50,00	52,10	50,00	52,10	621	3
07/06/2022	1,76%	0,90	52,10	52,10	52,10	52,10	104	1
03/06/2022	-4,85%	-2,61	51,20	51,20	51,20	51,20	51	1
30/05/2022	1,43%	0,76	53,81	53,81	53,81	53,81	53	1
25/05/2022	1,53%	0,80	53,05	53,05	53,05	53,05	53	1
20/05/2022	-34,23%	-27,19	52,25	52,95	52,25	52,95	3K	10
15/02/2022	2,06%	1,60	79,44	80,26	79,44	80,26	319	3
03/02/2022	9,93%	7,03	77,84	77,84	77,84	77,84	77	1

10/12/2021	0,87%	0,61	70,81	70,69	70,69	70,81	2K	2
09/12/2021	1,12%	0,78	70,20	70,70	70,20	70,70	351	2
02/12/2021	1,30%	0,89	69,42	69,42	69,42	69,42	69	1
29/11/2021	-8,63%	-6,47	68,53	69,25	68,53	69,25	1K	2
19/11/2021	-4,46%	-3,50	75,00	75,00	75,00	75,00	2K	1
12/11/2021	-9,04%	-7,80	78,50	78,50	78,50	78,50	78	1
08/11/2021	11,21%	8,70	86,30	86,30	86,30	86,30	258	1
28/10/2021	1,52%	1,16	77,60	77,60	77,60	77,60	77	1
22/10/2021	-1,28%	-0,99	76,44	76,44	76,44	76,44	3K	1
20/10/2021	-1,11%	-0,87	77,43	77,43	77,43	77,43	77	1
19/10/2021	-1,34%	-1,06	78,30	78,30	78,30	78,30	16K	1
04/10/2021	3,25%	2,50	79,36	79,00	79,00	79,44	2K	3
01/10/2021	0,93%	0,71	76,86	76,86	76,86	76,86	8K	1
28/09/2021	-1,56%	-1,21	76,15	76,15	76,15	76,15	8K	1
27/09/2021	4,92%	3,63	77,36	77,36	77,36	77,36	1K	1
22/09/2021	-1,11%	-0,83	73,73	73,90	73,73	73,90	15K	2
21/09/2021	-1,15%	-0,87	74,56	74,56	74,56	74,56	149	1
20/09/2021	0,71%	0,53	75,43	75,52	75,43	75,52	9K	4
16/09/2021	7,45%	5,19	74,90	74,90	74,90	74,90	74	1
14/09/2021	0,29%	0,20	69,71	69,71	69,71	69,71	6K	1
13/09/2021	-2,36%	-1,68	69,51	69,29	69,29	69,51	833	3
20/08/2021	0,00%	0,00	71,19	71,19	71,19	71,19	355	1
16/08/2021	0,00%	0,00	71,19	71,19	71,19	71,19	284	1
04/08/2021	-0,20%	-0,14	71,19	71,05	71,05	71,19	426	3
02/08/2021	0,89%	0,63	71,33	71,33	71,33	71,33	213	2
30/07/2021	5,10%	3,43	70,70	70,70	70,70	70,70	1K	1
23/07/2021	0,63%	0,42	67,27	67,62	67,27	67,62	1K	2
21/07/2021	-3,83%	-2,66	66,85	67,06	66,85	67,06	267	2
13/07/2021	0,00%	0,00	69,51	69,51	69,51	69,51	69	1
08/07/2021	-2,84%	-2,03	69,51	70,35	69,51	70,35	209	2
07/07/2021	3,44%	2,38	71,54	70,21	70,21	71,54	141	2
02/07/2021	0,00%	0,00	69,16	69,16	69,16	69,16	69	1
01/07/2021	2,81%	1,89	69,16	69,16	69,16	69,16	345	2
30/06/2021	2,62%	1,72	67,27	67,27	67,27	67,27	81K	1
28/06/2021	-4,72%	-3,25	65,55	65,55	65,55	65,55	131	1
23/06/2021	-0,53%	-0,37	68,80	68,81	68,80	68,81	137	2
22/06/2021	-2,08%	-1,47	69,17	69,17	69,17	69,17	3K	1
16/06/2021	-0,77%	-0,55	70,64	70,64	70,64	70,64	70	1
14/06/2021	-2,12%	-1,54	71,19	71,19	71,19	71,19	1K	1
11/06/2021	-0,08%	-0,06	72,73	72,73	72,73	72,73	72	1
09/06/2021	0,00%	0,00	72,79	72,79	72,79	72,79	72	1
08/06/2021	0,17%	0,12	72,79	72,79	72,79	72,79	72	1
07/06/2021	-3,77%	-2,85	72,67	72,67	72,67	72,67	72	1
27/05/2021	-0,74%	-0,56	75,52	76,08	75,52	76,08	19K	2
26/05/2021	-0,42%	-0,32	76,08	76,10	76,08	76,10	15K	4
25/05/2021	-0,78%	-0,60	76,40	76,40	76,40	76,40	764	1
24/05/2021	-0,13%	-0,10	77,00	77,00	77,00	77,00	8K	2
21/05/2021	3,19%	2,38	77,10	77,10	77,10	77,10	8K	1
20/05/2021	0,61%	0,45	74,72	74,72	74,72	74,72	15K	2
18/05/2021	-4,88%	-3,81	74,27	78,08	74,27	78,08	12K	5
12/05/2021	-1,48%	-1,17	78,08	78,08	78,08	78,08	78	1
10/05/2021	1,54%	1,20	79,25	79,25	79,25	79,25	79	1
05/05/2021	-2,44%	-1,95	78,05	78,05	78,05	78,05	8K	1
03/05/2021	3,23%	2,50	80,00	80,00	80,00	80,00	160	1
28/04/2021	-0,39%	-0,30	77,50	77,00	77,00	77,50	3K	2
27/04/2021	1,97%	1,50	77,80	76,40	76,40	77,80	8K	2
26/04/2021	2,69%	2,00	76,30	76,30	76,30	76,30	152	1
23/04/2021	1,85%	1,35	74,30	74,30	74,30	74,30	11K	1
22/04/2021	4,21%	2,95	72,95	72,95	72,95	72,95	4K	2
20/04/2021	-5,79%	-4,30	70,00	72,00	70,00	72,00	212	3
19/04/2021	-0,34%	-0,25	74,30	74,30	74,30	74,30	26K	2
15/04/2021	-2,23%	-1,70	74,55	74,35	74,35	74,55	1K	2
14/04/2021	1,94%	1,45	76,25	76,80	76,25	76,80	13K	3
13/04/2021	0,40%	0,30	74,80	74,80	74,80	74,80	149	1
12/04/2021	-4,97%	-3,90	74,50	75,00	74,50	75,00	895	2
08/04/2021	-5,60%	-4,65	78,40	77,25	77,16	78,40	2K	6
05/04/2021	2,09%	1,70	83,05	83,05	83,05	83,05	83	1
31/03/2021	0,43%	0,35	81,35	81,35	81,35	81,35	1K	2
29/03/2021	0,12%	0,10	81,00	80,50	80,50	81,00	4K	5
18/03/2021	5,38%	4,13	80,90	80,80	80,80	80,90	3K	3
11/03/2021	-2,07%	-1,62	76,77	76,77	76,77	76,77	767	1
03/03/2021	-0,99%	-0,78	78,39	78,39	78,39	78,39	78	1
01/03/2021	5,56%	4,17	79,17	79,17	79,17	79,17	79	1
26/02/2021	0,40%	0,30	75,00	75,00	75,00	75,00	1K	1
23/02/2021	4,45%	3,18	74,70	78,01	74,70	78,01	230	3
17/02/2021	2,71%	1,89	71,52	72,21	71,52	72,21	87K	3
11/02/2021	-0,77%	-0,54	69,63	69,63	69,63	69,63	69	1
09/02/2021	-1,39%	-0,99	70,17	70,62	70,17	70,62	7K	2
08/02/2021	-0,89%	-0,64	71,16	70,95	70,95	71,16	142	2
22/01/2021	1,13%	0,80	71,80	71,80	71,80	71,80	71	1
21/01/2021	-0,48%	-0,34	71,00	71,05	71,00	71,05	426	3
15/01/2021	0,00%	0,00	71,34	71,34	71,34	71,34	71	1
13/01/2021	-2,21%	-1,61	71,34	70,75	70,75	71,34	142	2
06/01/2021	-1,74%	-1,29	72,95	72,95	72,95	72,95	88K	1
09/12/2020	-1,46%	-1,10	74,24	72,64	72,64	74,24	655	2
04/12/2020	8,61%	5,97	75,34	75,34	75,34	75,34	602	1
09/11/2020	17,22%	10,19	69,37	69,37	69,37	69,37	138	1
29/10/2020	-	-	59,18	59,18	59,18	59,18	118	1

Date,Open,High,Low,Close,Volume
06-Jul-22,46.15,46.15,46.15,46.15,138
13-Jun-22,45.00,45.00,45.00,45.00,45
10-Jun-22,48.00,48.00,48.00,48.00,96
09-Jun-22,52.10,52.10,50.00,50.00,621
07-Jun-22,52.10,52.10,52.10,52.10,104
03-Jun-22,51.20,51.20,51.20,51.20,51
30-May-22,53.81,53.81,53.81,53.81,53
25-May-22,53.05,53.05,53.05,53.05,53
20-May-22,52.95,52.95,52.25,52.25,2934
15-Feb-22,80.26,80.26,79.44,79.44,319
03-Feb-22,77.84,77.84,77.84,77.84,77
10-Dec-21,70.69,70.81,70.69,70.81,1628
09-Dec-21,70.70,70.70,70.20,70.20,351
02-Dec-21,69.42,69.42,69.42,69.42,69
29-Nov-21,69.25,69.25,68.53,68.53,1452
19-Nov-21,75.00,75.00,75.00,75.00,1500
12-Nov-21,78.50,78.50,78.50,78.50,78
08-Nov-21,86.30,86.30,86.30,86.30,258
28-Oct-21,77.60,77.60,77.60,77.60,77
22-Oct-21,76.44,76.44,76.44,76.44,2904
20-Oct-21,77.43,77.43,77.43,77.43,77
19-Oct-21,78.30,78.30,78.30,78.30,15660
04-Oct-21,79.00,79.44,79.00,79.36,2142
01-Oct-21,76.86,76.86,76.86,76.86,7686
28-Sep-21,76.15,76.15,76.15,76.15,7615
27-Sep-21,77.36,77.36,77.36,77.36,1005
22-Sep-21,73.90,73.90,73.73,73.73,14763
21-Sep-21,74.56,74.56,74.56,74.56,149
20-Sep-21,75.52,75.52,75.43,75.43,9431
16-Sep-21,74.90,74.90,74.90,74.90,74
14-Sep-21,69.71,69.71,69.71,69.71,6273
13-Sep-21,69.29,69.51,69.29,69.51,833
20-Aug-21,71.19,71.19,71.19,71.19,355
16-Aug-21,71.19,71.19,71.19,71.19,284
04-Aug-21,71.05,71.19,71.05,71.19,426
02-Aug-21,71.33,71.33,71.33,71.33,213
30-Jul-21,70.70,70.70,70.70,70.70,1414
23-Jul-21,67.62,67.62,67.27,67.27,1216
21-Jul-21,67.06,67.06,66.85,66.85,267
13-Jul-21,69.51,69.51,69.51,69.51,69
08-Jul-21,70.35,70.35,69.51,69.51,209
07-Jul-21,70.21,71.54,70.21,71.54,141
02-Jul-21,69.16,69.16,69.16,69.16,69
01-Jul-21,69.16,69.16,69.16,69.16,345
30-Jun-21,67.27,67.27,67.27,67.27,80724
28-Jun-21,65.55,65.55,65.55,65.55,131
23-Jun-21,68.81,68.81,68.80,68.80,137
22-Jun-21,69.17,69.17,69.17,69.17,3043
16-Jun-21,70.64,70.64,70.64,70.64,70
14-Jun-21,71.19,71.19,71.19,71.19,1423
11-Jun-21,72.73,72.73,72.73,72.73,72
09-Jun-21,72.79,72.79,72.79,72.79,72
08-Jun-21,72.79,72.79,72.79,72.79,72
07-Jun-21,72.67,72.67,72.67,72.67,72
27-May-21,76.08,76.08,75.52,75.52,19184
26-May-21,76.10,76.10,76.08,76.08,15218
25-May-21,76.40,76.40,76.40,76.40,764
24-May-21,77.00,77.00,77.00,77.00,7700
21-May-21,77.10,77.10,77.10,77.10,7710
20-May-21,74.72,74.72,74.72,74.72,14944
18-May-21,78.08,78.08,74.27,74.27,12468
12-May-21,78.08,78.08,78.08,78.08,78
10-May-21,79.25,79.25,79.25,79.25,79
05-May-21,78.05,78.05,78.05,78.05,7805
03-May-21,80.00,80.00,80.00,80.00,160
28-Apr-21,77.00,77.50,77.00,77.50,2618
27-Apr-21,76.40,77.80,76.40,77.80,7856
26-Apr-21,76.30,76.30,76.30,76.30,152
23-Apr-21,74.30,74.30,74.30,74.30,11145
22-Apr-21,72.95,72.95,72.95,72.95,3720
20-Apr-21,72.00,72.00,70.00,70.00,212
19-Apr-21,74.30,74.30,74.30,74.30,26005
15-Apr-21,74.35,74.55,74.35,74.55,1041
14-Apr-21,76.80,76.80,76.25,76.25,12816
13-Apr-21,74.80,74.80,74.80,74.80,149
12-Apr-21,75.00,75.00,74.50,74.50,895
08-Apr-21,77.25,78.40,77.16,78.40,1783
05-Apr-21,83.05,83.05,83.05,83.05,83
31-Mar-21,81.35,81.35,81.35,81.35,1138
29-Mar-21,80.50,81.00,80.50,81.00,4347
18-Mar-21,80.80,80.90,80.80,80.90,2829
11-Mar-21,76.77,76.77,76.77,76.77,767
03-Mar-21,78.39,78.39,78.39,78.39,78
01-Mar-21,79.17,79.17,79.17,79.17,79
26-Feb-21,75.00,75.00,75.00,75.00,1200
23-Feb-21,78.01,78.01,74.70,74.70,230
17-Feb-21,72.21,72.21,71.52,71.52,86867
11-Feb-21,69.63,69.63,69.63,69.63,69
09-Feb-21,70.62,70.62,70.17,70.17,7132
08-Feb-21,70.95,71.16,70.95,71.16,142
22-Jan-21,71.80,71.80,71.80,71.80,71
21-Jan-21,71.05,71.05,71.00,71.00,426
15-Jan-21,71.34,71.34,71.34,71.34,71
13-Jan-21,70.75,71.34,70.75,71.34,142
06-Jan-21,72.95,72.95,72.95,72.95,87540
09-Dec-20,72.64,74.24,72.64,74.24,655
04-Dec-20,75.34,75.34,75.34,75.34,602
09-Nov-20,69.37,69.37,69.37,69.37,138
29-Oct-20,59.18,59.18,59.18,59.18,118

*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: R1YA34