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
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	-60,97%	-46,12	29,52	29,13	29,13	29,52	50K	3
12/09/2024	-5,07%	-4,04	75,64	75,95	75,64	75,95	227	2
11/09/2024	0,00%	0,00	79,68	79,68	79,68	79,68	159	1
09/09/2024	2,05%	1,60	79,68	79,68	79,68	79,68	79	1
03/09/2024	9,14%	6,54	78,08	78,01	78,01	79,04	11K	8
22/08/2024	0,49%	0,35	71,54	72,00	71,54	72,00	286	2
13/08/2024	-0,78%	-0,56	71,19	71,19	71,19	71,19	1K	1
09/08/2024	2,81%	1,96	71,75	71,75	71,75	71,75	71	1
05/08/2024	-0,89%	-0,63	69,79	69,79	69,79	69,79	69	1
01/08/2024	-0,79%	-0,56	70,42	70,63	70,42	70,63	1K	2
31/07/2024	0,20%	0,14	70,98	70,84	69,93	70,98	1K	3
30/07/2024	0,77%	0,54	70,84	70,84	70,84	70,84	70	1
29/07/2024	-2,87%	-2,08	70,30	72,38	70,22	72,38	1K	3
26/07/2024	3,19%	2,24	72,38	72,94	72,38	72,94	2K	2
25/07/2024	4,07%	2,74	70,14	70,14	70,14	70,14	70	1
24/07/2024	1,25%	0,83	67,40	67,27	67,27	68,18	3K	8
23/07/2024	-1,16%	-0,78	66,57	66,57	66,08	66,71	265	4
22/07/2024	-16,97%	-13,77	67,35	74,99	65,50	74,99	3K	23
18/07/2024	-2,50%	-2,08	81,12	81,04	81,04	81,12	3K	2
17/07/2024	2,46%	2,00	83,20	83,20	83,20	83,20	2K	1
15/07/2024	1,36%	1,09	81,20	78,51	78,51	81,20	2K	2
04/07/2024	-0,76%	-0,61	80,11	80,11	80,11	80,11	80	1
02/07/2024	0,80%	0,64	80,72	80,72	80,72	80,72	80	1
27/06/2024	-0,99%	-0,80	80,08	80,08	80,08	80,08	800	1
03/06/2024	3,56%	2,78	80,88	80,88	80,88	80,88	1K	1
27/05/2024	-2,38%	-1,90	78,10	78,38	78,10	78,38	2K	2
24/05/2024	-0,50%	-0,40	80,00	80,00	80,00	80,00	2K	1
22/05/2024	0,50%	0,40	80,40	80,40	80,40	80,40	4K	1
17/05/2024	-1,86%	-1,52	80,00	80,00	80,00	80,00	80	1
16/05/2024	-1,45%	-1,20	81,52	81,52	81,52	81,52	2K	1
14/05/2024	-1,05%	-0,88	82,72	82,72	82,72	82,72	2K	1
08/05/2024	-5,50%	-4,87	83,60	83,60	83,60	83,60	8K	1
02/05/2024	-0,71%	-0,63	88,47	88,47	88,47	88,47	9K	1
16/04/2024	0,10%	0,09	89,10	89,10	89,10	89,10	4K	1
12/04/2024	-5,09%	-4,77	89,01	89,01	89,01	89,01	4K	1
10/04/2024	-0,57%	-0,54	93,78	93,60	93,60	93,78	1K	2
08/04/2024	1,75%	1,62	94,32	94,41	94,32	94,41	94K	2
05/04/2024	7,74%	6,66	92,70	89,82	89,82	92,70	93K	3
12/03/2024	-1,44%	-1,26	86,04	86,04	86,04	86,04	9K	1
27/02/2024	-0,21%	-0,18	87,30	87,48	87,30	87,48	1K	2
26/02/2024	-1,46%	-1,30	87,48	88,11	87,48	88,11	6K	2
23/02/2024	13,04%	10,24	88,78	89,58	88,20	89,58	15K	11
22/02/2024	5,99%	4,44	78,54	78,54	78,54	78,54	78	1
17/01/2024	-1,20%	-0,90	74,10	74,10	74,10	74,10	1K	15
16/01/2024	0,81%	0,60	75,00	74,40	74,40	75,00	224	2
12/01/2024	-1,59%	-1,20	74,40	75,44	74,40	75,44	8K	3
11/01/2024	0,96%	0,72	75,60	75,04	75,04	75,60	1K	2
05/01/2024	-2,82%	-2,17	74,88	74,88	74,88	74,88	1K	2
08/12/2023	2,87%	2,15	77,05	77,05	77,05	77,05	1K	1
04/12/2023	3,58%	2,59	74,90	74,60	74,60	74,90	30K	2
30/11/2023	6,62%	4,49	72,31	72,31	72,31	72,31	1K	1
16/11/2023	1,34%	0,90	67,82	67,38	67,38	67,82	135	2
14/11/2023	2,36%	1,54	66,92	66,92	66,92	66,92	66	1
09/11/2023	3,37%	2,13	65,38	65,38	65,38	65,38	65	1
08/11/2023	4,48%	2,71	63,25	63,25	63,25	63,25	126	1
07/11/2023	-3,63%	-2,28	60,54	60,54	60,54	60,54	60	1
06/11/2023	15,05%	8,22	62,82	61,12	61,12	63,12	311	3
27/10/2023	-0,73%	-0,40	54,60	54,60	54,60	54,60	54	1
26/10/2023	-1,79%	-1,00	55,00	55,00	55,00	55,00	55	1
25/10/2023	-0,30%	-0,17	56,00	56,00	56,00	56,00	112	1
24/10/2023	-1,89%	-1,08	56,17	56,17	56,17	56,17	1K	1
18/10/2023	-8,62%	-5,40	57,25	57,97	57,25	57,97	115	2
05/10/2023	1,67%	1,03	62,65	62,65	62,65	62,65	187	1
04/10/2023	1,18%	0,72	61,62	61,62	61,62	61,62	2K	1
29/09/2023	-2,12%	-1,32	60,90	60,90	60,90	60,90	45K	1
27/09/2023	7,31%	4,24	62,22	62,22	62,22	62,22	62	1
08/09/2023	-4,65%	-2,83	57,98	57,98	57,98	57,98	57	1
30/08/2023	-0,88%	-0,54	60,81	62,58	60,81	62,58	616	2
21/08/2023	0,05%	0,03	61,35	61,35	61,35	61,35	184	1
18/08/2023	-3,17%	-2,01	61,32	61,32	61,32	61,32	919	1
16/08/2023	1,59%	0,99	63,33	63,33	63,33	63,33	126	1
07/08/2023	3,08%	1,86	62,34	62,34	62,34	62,34	311	1
31/07/2023	1,51%	0,90	60,48	60,48	60,48	60,48	302	1
25/07/2023	-	-	59,58	59,58	59,52	59,58	1K	3

Date,Open,High,Low,Close,Volume
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
12-Sep-24,75.95,75.95,75.64,75.64,227
11-Sep-24,79.68,79.68,79.68,79.68,159
09-Sep-24,79.68,79.68,79.68,79.68,79
03-Sep-24,78.01,79.04,78.01,78.08,10903
22-Aug-24,72.00,72.00,71.54,71.54,286
13-Aug-24,71.19,71.19,71.19,71.19,1423
09-Aug-24,71.75,71.75,71.75,71.75,71
05-Aug-24,69.79,69.79,69.79,69.79,69
01-Aug-24,70.63,70.63,70.42,70.42,1479
31-Jul-24,70.84,70.98,69.93,70.98,1489
30-Jul-24,70.84,70.84,70.84,70.84,70
29-Jul-24,72.38,72.38,70.22,70.30,1128
26-Jul-24,72.94,72.94,72.38,72.38,1603
25-Jul-24,70.14,70.14,70.14,70.14,70
24-Jul-24,67.27,68.18,67.27,67.40,2641
23-Jul-24,66.57,66.71,66.08,66.57,265
22-Jul-24,74.99,74.99,65.50,67.35,2609
18-Jul-24,81.04,81.12,81.04,81.12,2594
17-Jul-24,83.20,83.20,83.20,83.20,1664
15-Jul-24,78.51,81.20,78.51,81.20,1756
04-Jul-24,80.11,80.11,80.11,80.11,80
02-Jul-24,80.72,80.72,80.72,80.72,80
27-Jun-24,80.08,80.08,80.08,80.08,800
03-Jun-24,80.88,80.88,80.88,80.88,1051
27-May-24,78.38,78.38,78.10,78.10,1645
24-May-24,80.00,80.00,80.00,80.00,1600
22-May-24,80.40,80.40,80.40,80.40,3778
17-May-24,80.00,80.00,80.00,80.00,80
16-May-24,81.52,81.52,81.52,81.52,1630
14-May-24,82.72,82.72,82.72,82.72,1654
08-May-24,83.60,83.60,83.60,83.60,8360
02-May-24,88.47,88.47,88.47,88.47,8847
16-Apr-24,89.10,89.10,89.10,89.10,4455
12-Apr-24,89.01,89.01,89.01,89.01,4450
10-Apr-24,93.60,93.78,93.60,93.78,1029
08-Apr-24,94.41,94.41,94.32,94.32,94405
05-Apr-24,89.82,92.70,89.82,92.70,92879
12-Mar-24,86.04,86.04,86.04,86.04,8604
27-Feb-24,87.48,87.48,87.30,87.30,1135
26-Feb-24,88.11,88.11,87.48,87.48,6255
23-Feb-24,89.58,89.58,88.20,88.78,14626
22-Feb-24,78.54,78.54,78.54,78.54,78
17-Jan-24,74.10,74.10,74.10,74.10,1111
16-Jan-24,74.40,75.00,74.40,75.00,224
12-Jan-24,75.44,75.44,74.40,74.40,7918
11-Jan-24,75.04,75.60,75.04,75.60,1201
05-Jan-24,74.88,74.88,74.88,74.88,1123
08-Dec-23,77.05,77.05,77.05,77.05,1155
04-Dec-23,74.60,74.90,74.60,74.90,30034
30-Nov-23,72.31,72.31,72.31,72.31,1156
16-Nov-23,67.38,67.82,67.38,67.82,135
14-Nov-23,66.92,66.92,66.92,66.92,66
09-Nov-23,65.38,65.38,65.38,65.38,65
08-Nov-23,63.25,63.25,63.25,63.25,126
07-Nov-23,60.54,60.54,60.54,60.54,60
06-Nov-23,61.12,63.12,61.12,62.82,311
27-Oct-23,54.60,54.60,54.60,54.60,54
26-Oct-23,55.00,55.00,55.00,55.00,55
25-Oct-23,56.00,56.00,56.00,56.00,112
24-Oct-23,56.17,56.17,56.17,56.17,1235
18-Oct-23,57.97,57.97,57.25,57.25,115
05-Oct-23,62.65,62.65,62.65,62.65,187
04-Oct-23,61.62,61.62,61.62,61.62,1848
29-Sep-23,60.90,60.90,60.90,60.90,45126
27-Sep-23,62.22,62.22,62.22,62.22,62
08-Sep-23,57.98,57.98,57.98,57.98,57
30-Aug-23,62.58,62.58,60.81,60.81,616
21-Aug-23,61.35,61.35,61.35,61.35,184
18-Aug-23,61.32,61.32,61.32,61.32,919
16-Aug-23,63.33,63.33,63.33,63.33,126
07-Aug-23,62.34,62.34,62.34,62.34,311
31-Jul-23,60.48,60.48,60.48,60.48,302
25-Jul-23,59.58,59.58,59.52,59.58,1131

*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