Cotação atual, histórico e gráfico do papel: R1YA34
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 |
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