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
05/08/2026	-2,01%	-0,79	38,60	38,65	38,60	38,65	2K	2
04/08/2026	3,85%	1,46	39,39	37,93	37,93	39,39	77	2
30/07/2026	0,18%	0,07	37,93	37,93	37,93	37,93	379	1
29/07/2026	1,01%	0,38	37,86	37,86	37,86	37,86	378	1
27/07/2026	2,85%	1,04	37,48	37,48	37,48	37,48	337	1
23/07/2026	-2,57%	-0,96	36,44	37,40	36,26	37,40	737	4
21/07/2026	-0,53%	-0,20	37,40	37,60	37,40	37,60	8K	3
20/07/2026	-10,90%	-4,60	37,60	37,83	37,32	37,83	17K	9
15/07/2026	3,74%	1,52	42,20	41,20	41,20	42,20	791	2
13/07/2026	-0,49%	-0,20	40,68	41,04	40,68	41,12	7K	4
09/07/2026	-4,22%	-1,80	40,88	41,44	40,88	41,44	577	3
07/07/2026	0,28%	0,12	42,68	42,96	42,68	42,96	85	2
06/07/2026	3,00%	1,24	42,56	42,56	42,56	42,56	42	1
01/07/2026	-0,86%	-0,36	41,32	41,32	41,32	41,32	41	1
30/06/2026	0,39%	0,16	41,68	41,68	41,68	41,68	83	1
25/06/2026	13,44%	4,92	41,52	41,59	41,46	41,59	12K	3
22/06/2026	2,21%	0,79	36,60	36,60	36,60	36,60	183	1
12/06/2026	-2,02%	-0,74	35,81	35,81	35,81	35,81	35	1
10/06/2026	0,61%	0,22	36,55	36,55	36,55	36,55	182	1
08/06/2026	-1,06%	-0,39	36,33	36,33	36,33	36,33	36	1
05/06/2026	0,88%	0,32	36,72	36,72	36,72	36,72	36	1
03/06/2026	-4,01%	-1,52	36,40	36,40	36,40	36,40	18K	1
29/05/2026	-0,81%	-0,31	37,92	37,92	37,92	37,92	113	1
28/05/2026	-1,87%	-0,73	38,23	38,23	38,23	38,23	34K	1
27/05/2026	17,00%	5,66	38,96	39,00	38,84	39,12	20K	7
05/05/2026	-14,62%	-5,70	33,30	33,12	33,12	33,30	32K	3
04/05/2026	0,65%	0,25	39,00	39,00	39,00	39,00	234	3
17/04/2026	0,08%	0,03	38,75	38,75	38,75	38,75	20K	2
15/04/2026	-3,59%	-1,44	38,72	38,72	38,72	38,72	6K	1
18/03/2026	-1,76%	-0,72	40,16	40,16	40,16	40,16	40	1
11/03/2026	-3,68%	-1,56	40,88	40,88	40,88	40,88	776	1
04/03/2026	0,47%	0,20	42,44	42,44	42,44	42,44	84	1
03/03/2026	-2,96%	-1,29	42,24	41,75	41,75	42,24	3K	3
27/02/2026	1,75%	0,75	43,53	43,53	43,53	43,53	217	1
25/02/2026	-1,88%	-0,82	42,78	42,78	42,78	42,78	213	1
13/02/2026	-0,32%	-0,14	43,60	43,60	43,60	43,60	261	1
10/02/2026	-5,69%	-2,64	43,74	44,01	43,74	44,01	9K	2
04/02/2026	-2,36%	-1,12	46,38	46,38	46,38	46,38	231	1
02/02/2026	7,05%	3,13	47,50	47,50	47,50	47,50	95	2
27/01/2026	-3,54%	-1,63	44,37	44,37	44,37	44,37	2K	1
23/01/2026	-2,75%	-1,30	46,00	46,00	46,00	46,00	2K	6
20/01/2026	-7,73%	-3,96	47,30	50,99	46,90	50,99	9K	10
02/01/2026	1,00%	0,51	51,26	51,26	51,26	51,26	153	1
29/12/2025	2,15%	1,07	50,75	50,70	50,70	50,75	101	2
19/12/2025	0,57%	0,28	49,68	49,40	49,40	49,68	5K	2
18/12/2025	0,30%	0,15	49,40	49,40	49,40	49,40	49	1
17/12/2025	12,96%	5,65	49,25	43,60	43,60	49,25	5K	5
05/12/2025	-3,63%	-1,64	43,60	43,60	43,60	43,60	130	1
27/11/2025	-0,35%	-0,16	45,24	44,00	44,00	45,24	892	2
25/11/2025	4,37%	1,90	45,40	45,40	45,40	45,40	454	1
13/11/2025	0,14%	0,06	43,50	43,50	43,50	43,50	1K	1
03/11/2025	5,44%	2,24	43,44	43,44	43,44	43,44	86	1
28/10/2025	0,49%	0,20	41,20	41,20	41,20	41,20	164	1
24/10/2025	-1,73%	-0,72	41,00	41,00	41,00	41,00	21K	1
17/10/2025	-0,45%	-0,19	41,72	41,75	41,72	41,75	5K	3
16/10/2025	-12,69%	-6,09	41,91	42,00	41,91	42,00	8K	7
16/09/2025	0,00%	0,00	48,00	48,00	48,00	48,00	672	3
08/09/2025	11,63%	5,00	48,00	40,00	40,00	48,00	3K	15
04/09/2025	-4,44%	-2,00	43,00	43,00	43,00	43,00	43	1
02/09/2025	18,39%	6,99	45,00	48,87	45,00	48,87	138	3
28/08/2025	-14,58%	-6,49	38,01	38,01	38,01	38,01	1K	4
26/08/2025	-0,25%	-0,11	44,50	52,00	44,50	52,00	289	2
25/08/2025	-10,76%	-5,38	44,61	45,00	44,61	45,07	32K	8
19/08/2025	0,00%	0,00	49,99	49,99	49,99	49,99	49	1
15/08/2025	0,00%	0,00	49,99	49,99	49,99	49,99	49	1
08/08/2025	19,02%	7,99	49,99	49,99	49,99	49,99	99	1
06/08/2025	-3,40%	-1,48	42,00	42,00	42,00	42,00	84	1
05/08/2025	1,59%	0,68	43,48	43,48	43,48	43,48	86	1
01/08/2025	-2,15%	-0,94	42,80	42,64	42,64	42,80	1K	2
29/07/2025	-0,05%	-0,02	43,74	43,74	43,74	43,74	437	2
28/07/2025	1,48%	0,64	43,76	43,51	43,51	43,76	478	3
24/07/2025	8,89%	3,52	43,12	43,43	43,12	43,43	302	3
14/07/2025	1,54%	0,60	39,60	39,60	39,60	39,60	871	1
01/07/2025	0,62%	0,24	39,00	39,00	39,00	39,00	16K	1
27/06/2025	-0,92%	-0,36	38,76	38,76	38,76	38,76	16K	1
24/06/2025	3,06%	1,16	39,12	39,12	39,12	39,12	39	1
17/06/2025	-5,95%	-2,40	37,96	38,16	37,96	38,16	227	2
11/06/2025	0,27%	0,11	40,36	40,36	40,36	40,36	40	1
10/06/2025	1,62%	0,64	40,25	40,05	40,05	40,40	3K	4
09/06/2025	-0,28%	-0,11	39,61	39,80	39,61	39,80	2K	2
06/06/2025	-0,33%	-0,13	39,72	39,72	39,72	39,72	397	1
03/06/2025	0,33%	0,13	39,85	39,85	39,85	39,85	398	1
30/05/2025	0,30%	0,12	39,72	39,72	39,72	39,72	39	1
29/05/2025	-0,18%	-0,07	39,60	40,52	39,60	40,52	1K	3
28/05/2025	1,02%	0,40	39,67	39,67	39,67	39,67	39	1
26/05/2025	0,85%	0,33	39,27	39,11	39,11	39,28	1K	4
23/05/2025	0,88%	0,34	38,94	38,94	38,94	38,94	4K	1
22/05/2025	27,06%	8,22	38,60	38,68	38,56	38,68	850	4
08/04/2025	1,30%	0,39	30,38	30,38	30,38	30,38	2K	1
07/04/2025	-0,33%	-0,10	29,99	29,99	29,99	29,99	299	1
04/04/2025	-0,33%	-0,10	30,09	30,09	30,09	30,09	300	1
03/04/2025	-0,66%	-0,20	30,19	30,19	30,19	30,19	301	1
02/04/2025	0,00%	0,00	30,39	30,29	30,29	30,39	363	2
01/04/2025	-7,49%	-2,46	30,39	30,77	30,39	30,77	824	4
26/03/2025	-2,84%	-0,96	32,85	32,85	32,85	32,85	1K	1
24/03/2025	1,17%	0,39	33,81	33,81	33,81	33,81	2K	1
18/03/2025	-0,98%	-0,33	33,42	33,42	33,42	33,42	2K	2
10/03/2025	0,84%	0,28	33,75	33,75	33,75	33,75	708	1
26/02/2025	3,40%	1,10	33,47	33,47	33,47	33,47	2K	1
21/02/2025	-0,74%	-0,24	32,37	32,37	32,37	32,37	32	1
12/02/2025	-1,90%	-0,63	32,61	32,61	32,61	32,61	32	1
10/02/2025	2,47%	0,80	33,24	33,81	33,24	33,81	67	2
14/01/2025	2,59%	0,82	32,44	32,40	32,40	32,44	194	2
13/01/2025	-6,64%	-2,25	31,62	31,68	31,56	31,68	94	3
08/01/2025	2,82%	0,93	33,87	33,87	33,87	33,87	33	1
06/01/2025	-1,79%	-0,60	32,94	32,94	32,94	32,94	988	1
30/12/2024	-1,67%	-0,57	33,54	33,54	33,54	33,54	3K	1
20/12/2024	0,26%	0,09	34,11	34,11	34,11	34,11	682	1
19/12/2024	-1,10%	-0,38	34,02	33,99	33,99	34,02	68	2
13/12/2024	-1,66%	-0,58	34,40	34,98	34,40	34,98	139	2
11/12/2024	0,00%	0,00	34,98	34,98	34,98	34,98	3K	1
10/12/2024	-1,46%	-0,52	34,98	34,98	34,98	34,98	34	1
09/12/2024	0,74%	0,26	35,50	35,69	35,50	35,69	2K	2
06/12/2024	1,35%	0,47	35,24	35,48	35,24	35,48	3K	9
05/12/2024	3,30%	1,11	34,77	34,77	34,77	34,77	34	1
04/12/2024	-0,09%	-0,03	33,66	33,87	33,66	33,87	2K	3
03/12/2024	2,09%	0,69	33,69	33,93	33,69	33,93	4K	2
29/11/2024	-0,51%	-0,17	33,00	33,25	33,00	33,25	2K	2
28/11/2024	3,82%	1,22	33,17	33,17	33,17	33,17	33	1
27/11/2024	-2,20%	-0,72	31,95	31,95	31,95	31,95	95	1
13/11/2024	0,28%	0,09	32,67	32,67	32,67	32,67	228	1
12/11/2024	-2,07%	-0,69	32,58	32,58	32,58	32,58	32	1
05/11/2024	0,27%	0,09	33,27	32,73	32,73	33,39	11K	3
04/11/2024	0,27%	0,09	33,18	33,48	33,18	33,48	635	2
01/11/2024	4,25%	1,35	33,09	33,27	33,09	33,27	860	2
29/10/2024	-0,56%	-0,18	31,74	31,74	31,74	31,74	253	1
24/10/2024	-1,75%	-0,57	31,92	31,92	31,92	31,92	31	1
23/10/2024	1,59%	0,51	32,49	32,28	32,28	32,49	64	2
21/10/2024	0,00%	0,00	31,98	31,98	31,98	31,98	95	1
17/10/2024	1,33%	0,42	31,98	31,88	31,88	31,98	127	2
16/10/2024	-0,28%	-0,09	31,56	31,53	31,53	31,56	5K	4
15/10/2024	7,22%	2,13	31,65	31,65	31,59	31,65	886	3
07/10/2024	0,00%	0,00	29,52	29,52	29,52	29,52	88	1
02/10/2024	-	-	29,52	29,13	29,13	29,52	50K	3

Date,Open,High,Low,Close,Volume
05-Aug-26,38.65,38.65,38.60,38.60,1584
04-Aug-26,37.93,39.39,37.93,39.39,77
30-Jul-26,37.93,37.93,37.93,37.93,379
29-Jul-26,37.86,37.86,37.86,37.86,378
27-Jul-26,37.48,37.48,37.48,37.48,337
23-Jul-26,37.40,37.40,36.26,36.44,737
21-Jul-26,37.60,37.60,37.40,37.40,7856
20-Jul-26,37.83,37.83,37.32,37.60,16910
15-Jul-26,41.20,42.20,41.20,42.20,791
13-Jul-26,41.04,41.12,40.68,40.68,7172
09-Jul-26,41.44,41.44,40.88,40.88,577
07-Jul-26,42.96,42.96,42.68,42.68,85
06-Jul-26,42.56,42.56,42.56,42.56,42
01-Jul-26,41.32,41.32,41.32,41.32,41
30-Jun-26,41.68,41.68,41.68,41.68,83
25-Jun-26,41.59,41.59,41.46,41.52,12466
22-Jun-26,36.60,36.60,36.60,36.60,183
12-Jun-26,35.81,35.81,35.81,35.81,35
10-Jun-26,36.55,36.55,36.55,36.55,182
08-Jun-26,36.33,36.33,36.33,36.33,36
05-Jun-26,36.72,36.72,36.72,36.72,36
03-Jun-26,36.40,36.40,36.40,36.40,18200
29-May-26,37.92,37.92,37.92,37.92,113
28-May-26,38.23,38.23,38.23,38.23,34407
27-May-26,39.00,39.12,38.84,38.96,20045
05-May-26,33.12,33.30,33.12,33.30,32463
04-May-26,39.00,39.00,39.00,39.00,234
17-Apr-26,38.75,38.75,38.75,38.75,19762
15-Apr-26,38.72,38.72,38.72,38.72,5808
18-Mar-26,40.16,40.16,40.16,40.16,40
11-Mar-26,40.88,40.88,40.88,40.88,776
04-Mar-26,42.44,42.44,42.44,42.44,84
03-Mar-26,41.75,42.24,41.75,42.24,2631
27-Feb-26,43.53,43.53,43.53,43.53,217
25-Feb-26,42.78,42.78,42.78,42.78,213
13-Feb-26,43.60,43.60,43.60,43.60,261
10-Feb-26,44.01,44.01,43.74,43.74,8845
04-Feb-26,46.38,46.38,46.38,46.38,231
02-Feb-26,47.50,47.50,47.50,47.50,95
27-Jan-26,44.37,44.37,44.37,44.37,1952
23-Jan-26,46.00,46.00,46.00,46.00,2300
20-Jan-26,50.99,50.99,46.90,47.30,8675
02-Jan-26,51.26,51.26,51.26,51.26,153
29-Dec-25,50.70,50.75,50.70,50.75,101
19-Dec-25,49.40,49.68,49.40,49.68,5264
18-Dec-25,49.40,49.40,49.40,49.40,49
17-Dec-25,43.60,49.25,43.60,49.25,5115
05-Dec-25,43.60,43.60,43.60,43.60,130
27-Nov-25,44.00,45.24,44.00,45.24,892
25-Nov-25,45.40,45.40,45.40,45.40,454
13-Nov-25,43.50,43.50,43.50,43.50,1305
03-Nov-25,43.44,43.44,43.44,43.44,86
28-Oct-25,41.20,41.20,41.20,41.20,164
24-Oct-25,41.00,41.00,41.00,41.00,21484
17-Oct-25,41.75,41.75,41.72,41.72,5424
16-Oct-25,42.00,42.00,41.91,41.91,8433
16-Sep-25,48.00,48.00,48.00,48.00,672
08-Sep-25,40.00,48.00,40.00,48.00,2822
04-Sep-25,43.00,43.00,43.00,43.00,43
02-Sep-25,48.87,48.87,45.00,45.00,138
28-Aug-25,38.01,38.01,38.01,38.01,1178
26-Aug-25,52.00,52.00,44.50,44.50,289
25-Aug-25,45.00,45.07,44.61,44.61,32053
19-Aug-25,49.99,49.99,49.99,49.99,49
15-Aug-25,49.99,49.99,49.99,49.99,49
08-Aug-25,49.99,49.99,49.99,49.99,99
06-Aug-25,42.00,42.00,42.00,42.00,84
05-Aug-25,43.48,43.48,43.48,43.48,86
01-Aug-25,42.64,42.80,42.64,42.80,1155
29-Jul-25,43.74,43.74,43.74,43.74,437
28-Jul-25,43.51,43.76,43.51,43.76,478
24-Jul-25,43.43,43.43,43.12,43.12,302
14-Jul-25,39.60,39.60,39.60,39.60,871
01-Jul-25,39.00,39.00,39.00,39.00,15600
27-Jun-25,38.76,38.76,38.76,38.76,15504
24-Jun-25,39.12,39.12,39.12,39.12,39
17-Jun-25,38.16,38.16,37.96,37.96,227
11-Jun-25,40.36,40.36,40.36,40.36,40
10-Jun-25,40.05,40.40,40.05,40.25,2975
09-Jun-25,39.80,39.80,39.61,39.61,2144
06-Jun-25,39.72,39.72,39.72,39.72,397
03-Jun-25,39.85,39.85,39.85,39.85,398
30-May-25,39.72,39.72,39.72,39.72,39
29-May-25,40.52,40.52,39.60,39.60,1254
28-May-25,39.67,39.67,39.67,39.67,39
26-May-25,39.11,39.28,39.11,39.27,1175
23-May-25,38.94,38.94,38.94,38.94,4283
22-May-25,38.68,38.68,38.56,38.60,850
08-Apr-25,30.38,30.38,30.38,30.38,1519
07-Apr-25,29.99,29.99,29.99,29.99,299
04-Apr-25,30.09,30.09,30.09,30.09,300
03-Apr-25,30.19,30.19,30.19,30.19,301
02-Apr-25,30.29,30.39,30.29,30.39,363
01-Apr-25,30.77,30.77,30.39,30.39,824
26-Mar-25,32.85,32.85,32.85,32.85,1379
24-Mar-25,33.81,33.81,33.81,33.81,2299
18-Mar-25,33.42,33.42,33.42,33.42,2005
10-Mar-25,33.75,33.75,33.75,33.75,708
26-Feb-25,33.47,33.47,33.47,33.47,1941
21-Feb-25,32.37,32.37,32.37,32.37,32
12-Feb-25,32.61,32.61,32.61,32.61,32
10-Feb-25,33.81,33.81,33.24,33.24,67
14-Jan-25,32.40,32.44,32.40,32.44,194
13-Jan-25,31.68,31.68,31.56,31.62,94
08-Jan-25,33.87,33.87,33.87,33.87,33
06-Jan-25,32.94,32.94,32.94,32.94,988
30-Dec-24,33.54,33.54,33.54,33.54,3354
20-Dec-24,34.11,34.11,34.11,34.11,682
19-Dec-24,33.99,34.02,33.99,34.02,68
13-Dec-24,34.98,34.98,34.40,34.40,139
11-Dec-24,34.98,34.98,34.98,34.98,3498
10-Dec-24,34.98,34.98,34.98,34.98,34
09-Dec-24,35.69,35.69,35.50,35.50,2488
06-Dec-24,35.48,35.48,35.24,35.24,2620
05-Dec-24,34.77,34.77,34.77,34.77,34
04-Dec-24,33.87,33.87,33.66,33.66,2434
03-Dec-24,33.93,33.93,33.69,33.69,4437
29-Nov-24,33.25,33.25,33.00,33.00,1749
28-Nov-24,33.17,33.17,33.17,33.17,33
27-Nov-24,31.95,31.95,31.95,31.95,95
13-Nov-24,32.67,32.67,32.67,32.67,228
12-Nov-24,32.58,32.58,32.58,32.58,32
05-Nov-24,32.73,33.39,32.73,33.27,11487
04-Nov-24,33.48,33.48,33.18,33.18,635
01-Nov-24,33.27,33.27,33.09,33.09,860
29-Oct-24,31.74,31.74,31.74,31.74,253
24-Oct-24,31.92,31.92,31.92,31.92,31
23-Oct-24,32.28,32.49,32.28,32.49,64
21-Oct-24,31.98,31.98,31.98,31.98,95
17-Oct-24,31.88,31.98,31.88,31.98,127
16-Oct-24,31.53,31.56,31.53,31.56,4512
15-Oct-24,31.65,31.65,31.59,31.65,886
07-Oct-24,29.52,29.52,29.52,29.52,88
02-Oct-24,29.13,29.52,29.13,29.52,49760

*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