Cotação atual, histórico e gráfico do papel: R2BL34

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 R2BL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	2,55%	0,75	30,15	29,40	29,40	30,30	3K	22
18/11/2024	-4,39%	-1,35	29,40	29,00	28,86	29,40	24K	44
14/11/2024	-0,97%	-0,30	30,75	30,60	30,40	30,81	23K	5
13/11/2024	-0,96%	-0,30	31,05	31,35	30,71	31,59	245K	307
12/11/2024	-0,38%	-0,12	31,35	31,47	31,35	31,70	22K	5
11/11/2024	3,96%	1,20	31,47	30,27	30,27	31,68	102K	13
08/11/2024	-0,49%	-0,15	30,27	31,00	30,27	31,00	6K	14

07/11/2024	1,40%	0,42	30,42	30,21	30,21	30,42	15K	4
06/11/2024	1,32%	0,39	30,00	28,14	28,14	30,24	272K	15
05/11/2024	2,39%	0,69	29,61	28,92	28,89	29,73	156K	23
04/11/2024	-5,12%	-1,56	28,92	30,60	28,92	30,87	15K	14
01/11/2024	1,43%	0,43	30,48	29,61	29,61	30,48	234K	13
31/10/2024	21,17%	5,25	30,05	30,75	27,72	30,88	632K	79
30/10/2024	0,65%	0,16	24,80	24,48	24,48	25,07	5K	7
29/10/2024	2,58%	0,62	24,64	24,06	24,06	24,74	10K	39
28/10/2024	-0,54%	-0,13	24,02	24,28	24,02	24,50	7K	10
25/10/2024	1,90%	0,45	24,15	24,00	23,94	24,15	14K	4
24/10/2024	0,94%	0,22	23,70	23,70	23,70	23,70	2K	1
23/10/2024	-0,51%	-0,12	23,48	23,60	23,42	24,42	10K	36
22/10/2024	2,97%	0,68	23,60	23,62	23,60	23,62	41K	2
21/10/2024	1,24%	0,28	22,92	22,66	22,66	22,92	7K	3
18/10/2024	0,22%	0,05	22,64	22,50	22,50	22,76	13K	17
17/10/2024	-9,86%	-2,47	22,59	22,80	22,59	22,80	18K	7
16/10/2024	8,86%	2,04	25,06	23,02	23,02	25,06	4K	7
15/10/2024	0,70%	0,16	23,02	23,08	22,90	23,08	7K	11
14/10/2024	-1,55%	-0,36	22,86	23,15	22,86	23,15	17K	12
11/10/2024	0,00%	0,00	23,22	23,24	23,16	23,24	9K	3
10/10/2024	-0,43%	-0,10	23,22	23,32	23,22	23,32	81K	5
09/10/2024	5,81%	1,28	23,32	23,44	23,12	23,68	80K	12
08/10/2024	-3,59%	-0,82	22,04	21,72	20,85	22,30	72K	19
07/10/2024	0,26%	0,06	22,86	22,80	22,70	22,86	108K	9
04/10/2024	-0,87%	-0,20	22,80	23,00	22,80	23,00	10K	4
03/10/2024	-2,87%	-0,68	23,00	23,42	23,00	23,42	10K	3
02/10/2024	0,00%	0,00	23,68	23,72	23,54	23,72	5K	3
01/10/2024	-1,82%	-0,44	23,68	24,12	23,62	24,12	11K	6
30/09/2024	0,50%	0,12	24,12	23,98	23,98	24,12	16K	3
27/09/2024	-1,56%	-0,38	24,00	24,50	24,00	24,50	28K	5
26/09/2024	-6,91%	-1,81	24,38	26,10	24,35	26,10	119K	7
25/09/2024	1,39%	0,36	26,19	26,15	26,07	26,19	32K	10
24/09/2024	1,97%	0,50	25,83	25,16	24,91	25,83	137K	15
23/09/2024	-1,05%	-0,27	25,33	25,74	25,15	25,74	155K	11
20/09/2024	2,69%	0,67	25,60	24,93	24,93	25,60	213K	9
19/09/2024	0,20%	0,05	24,93	25,03	24,86	25,07	2K	4
18/09/2024	-0,99%	-0,25	24,88	25,04	24,79	25,14	16K	11
17/09/2024	-1,02%	-0,26	25,13	25,77	25,13	25,77	46K	9
16/09/2024	-0,08%	-0,02	25,39	25,50	25,32	26,15	33K	10
13/09/2024	-1,09%	-0,28	25,41	25,53	25,41	25,62	117K	7
12/09/2024	1,54%	0,39	25,69	25,68	25,54	25,69	247K	5
11/09/2024	0,04%	0,01	25,30	25,30	25,30	25,35	111K	8
10/09/2024	4,46%	1,08	25,29	24,21	24,21	25,29	1K	4
09/09/2024	-0,82%	-0,20	24,21	24,39	24,21	24,39	13K	2
06/09/2024	0,70%	0,17	24,41	24,24	23,78	24,41	3K	4
05/09/2024	-0,70%	-0,17	24,24	24,30	24,24	24,30	2K	3
04/09/2024	1,45%	0,35	24,41	24,06	24,06	24,56	6K	21
03/09/2024	-4,07%	-1,02	24,06	24,68	24,06	24,80	6K	32
02/09/2024	0,32%	0,08	25,08	25,09	25,08	25,09	677	2
30/08/2024	2,29%	0,56	25,00	24,98	24,62	25,00	78K	9
29/08/2024	-0,89%	-0,22	24,44	24,80	24,44	25,04	16K	11
28/08/2024	1,82%	0,44	24,66	24,22	24,22	24,66	65K	12
27/08/2024	0,75%	0,18	24,22	24,17	24,17	24,22	2K	2
26/08/2024	-0,17%	-0,04	24,04	23,59	23,59	24,04	73K	2
23/08/2024	-0,70%	-0,17	24,08	24,11	24,08	24,11	8K	2
22/08/2024	2,41%	0,57	24,25	24,15	24,09	24,37	226K	13
21/08/2024	6,09%	1,36	23,68	22,32	22,26	23,75	47K	15
20/08/2024	0,90%	0,20	22,32	22,26	22,01	22,32	113K	34
19/08/2024	-0,45%	-0,10	22,12	21,77	21,65	22,14	94K	20
16/08/2024	0,18%	0,04	22,22	22,22	22,22	22,22	9K	1
15/08/2024	4,18%	0,89	22,18	21,79	21,63	22,20	4K	6
14/08/2024	0,05%	0,01	21,29	21,29	21,29	21,29	6K	1
13/08/2024	3,00%	0,62	21,28	21,55	21,28	21,55	6K	2
12/08/2024	1,57%	0,32	20,66	20,34	20,34	20,66	5K	3
09/08/2024	-1,83%	-0,38	20,34	20,72	20,34	20,72	3K	4
08/08/2024	1,27%	0,26	20,72	20,66	20,66	20,74	17K	3
07/08/2024	-3,72%	-0,79	20,46	21,37	20,46	21,37	24K	4
06/08/2024	2,07%	0,43	21,25	20,82	20,64	21,28	246K	11
05/08/2024	-6,55%	-1,46	20,82	20,35	20,35	21,38	97K	15
02/08/2024	0,09%	0,02	22,28	21,96	21,45	22,28	1K	6
01/08/2024	-5,36%	-1,26	22,26	23,96	22,22	23,96	30K	7
31/07/2024	2,08%	0,48	23,52	23,46	23,44	23,79	374K	43
30/07/2024	0,83%	0,19	23,04	23,10	23,04	23,14	257K	10
29/07/2024	-0,26%	-0,06	22,85	22,91	22,68	22,99	20K	24
26/07/2024	-0,26%	-0,06	22,91	22,51	22,51	22,97	383K	14
25/07/2024	1,73%	0,39	22,97	22,39	22,36	23,09	40K	9
24/07/2024	-1,53%	-0,35	22,58	22,80	22,58	23,01	41K	12
23/07/2024	0,39%	0,09	22,93	22,78	22,71	22,93	44K	14
22/07/2024	0,75%	0,17	22,84	22,86	22,79	22,86	29K	4
19/07/2024	2,12%	0,47	22,67	22,04	22,04	22,67	11K	3
18/07/2024	1,09%	0,24	22,20	21,97	21,97	22,51	900K	27
17/07/2024	-1,88%	-0,42	21,96	22,20	21,96	22,20	24K	5
16/07/2024	0,13%	0,03	22,38	22,35	22,17	22,41	908K	25
15/07/2024	1,59%	0,35	22,35	22,36	22,35	22,57	7K	6
12/07/2024	4,27%	0,90	22,00	21,76	21,76	22,00	20K	5
11/07/2024	-1,63%	-0,35	21,10	21,50	21,10	21,70	4K	6
10/07/2024	0,33%	0,07	21,45	20,95	20,88	21,45	98K	11
09/07/2024	-1,79%	-0,39	21,38	21,33	21,33	21,45	14K	9
08/07/2024	3,37%	0,71	21,77	21,49	21,27	21,89	23K	12
05/07/2024	0,91%	0,19	21,06	21,01	20,87	21,06	126K	13
04/07/2024	-2,29%	-0,49	20,87	19,81	19,81	20,92	11K	11
03/07/2024	1,28%	0,27	21,36	21,32	21,09	21,36	26K	8
02/07/2024	0,57%	0,12	21,09	20,45	20,45	21,33	18K	10
01/07/2024	0,91%	0,19	20,97	20,80	20,63	20,97	93K	12
28/06/2024	1,76%	0,36	20,78	20,80	20,66	20,81	28K	24
27/06/2024	-0,05%	-0,01	20,42	20,24	20,24	20,82	5K	13
26/06/2024	6,57%	1,26	20,43	19,70	19,70	20,52	61K	20
25/06/2024	0,68%	0,13	19,17	19,05	19,05	19,21	5K	5
24/06/2024	-2,61%	-0,51	19,04	19,59	18,88	19,59	113K	11
21/06/2024	-0,36%	-0,07	19,55	19,50	19,45	19,60	238K	11
20/06/2024	1,55%	0,30	19,62	19,30	19,30	19,62	240K	23
19/06/2024	-0,87%	-0,17	19,32	19,46	19,32	19,46	5K	2
18/06/2024	-0,46%	-0,09	19,49	19,70	19,26	19,70	64K	19
17/06/2024	3,87%	0,73	19,58	18,85	18,85	19,58	109K	8
14/06/2024	-1,31%	-0,25	18,85	19,15	18,83	19,15	240K	11
13/06/2024	-2,20%	-0,43	19,10	18,73	18,73	20,00	84K	20
12/06/2024	2,74%	0,52	19,53	19,45	19,45	19,56	24K	4
11/06/2024	0,96%	0,18	19,01	18,68	18,68	19,10	66K	30
10/06/2024	0,05%	0,01	18,83	19,00	18,81	19,04	69K	10
07/06/2024	-0,37%	-0,07	18,82	18,90	18,81	18,92	478K	42
06/06/2024	0,69%	0,13	18,89	18,16	18,16	18,92	133K	10
05/06/2024	1,63%	0,30	18,76	18,51	18,51	18,80	65K	30
04/06/2024	3,13%	0,56	18,46	17,95	17,95	18,50	160K	12
03/06/2024	1,59%	0,28	17,90	17,90	17,79	17,99	83K	9
31/05/2024	2,14%	0,37	17,62	17,25	17,25	17,80	16K	9
29/05/2024	2,13%	0,36	17,25	16,89	16,89	17,25	70K	8
28/05/2024	0,24%	0,04	16,89	16,85	16,70	17,18	21K	24
27/05/2024	0,00%	0,00	16,85	16,85	16,85	16,85	674	2
24/05/2024	2,43%	0,40	16,85	16,79	16,79	16,85	16K	2
23/05/2024	-4,58%	-0,79	16,45	16,58	16,33	16,58	186K	12
22/05/2024	3,42%	0,57	17,24	16,80	16,80	17,25	100K	10
21/05/2024	-2,97%	-0,51	16,67	16,60	16,60	16,67	92K	6
20/05/2024	3,12%	0,52	17,18	17,10	16,94	17,18	159K	26
17/05/2024	-1,07%	-0,18	16,66	16,65	16,62	16,66	3K	3
16/05/2024	-0,59%	-0,10	16,84	16,98	16,84	17,30	338K	17
15/05/2024	4,05%	0,66	16,94	16,57	16,45	16,94	435K	31
14/05/2024	-	-	16,28	15,93	15,86	16,51	30K	16

Date,Open,High,Low,Close,Volume
19-Nov-24,29.40,30.30,29.40,30.15,2837
18-Nov-24,29.00,29.40,28.86,29.40,24125
14-Nov-24,30.60,30.81,30.40,30.75,22957
13-Nov-24,31.35,31.59,30.71,31.05,244539
12-Nov-24,31.47,31.70,31.35,31.35,21756
11-Nov-24,30.27,31.68,30.27,31.47,102156
08-Nov-24,31.00,31.00,30.27,30.27,5754
07-Nov-24,30.21,30.42,30.21,30.42,15398
06-Nov-24,28.14,30.24,28.14,30.00,271543
05-Nov-24,28.92,29.73,28.89,29.61,155897
04-Nov-24,30.60,30.87,28.92,28.92,15434
01-Nov-24,29.61,30.48,29.61,30.48,233998
31-Oct-24,30.75,30.88,27.72,30.05,631636
30-Oct-24,24.48,25.07,24.48,24.80,5000
29-Oct-24,24.06,24.74,24.06,24.64,9582
28-Oct-24,24.28,24.50,24.02,24.02,7472
25-Oct-24,24.00,24.15,23.94,24.15,13951
24-Oct-24,23.70,23.70,23.70,23.70,2393
23-Oct-24,23.60,24.42,23.42,23.48,9673
22-Oct-24,23.62,23.62,23.60,23.60,40553
21-Oct-24,22.66,22.92,22.66,22.92,6821
18-Oct-24,22.50,22.76,22.50,22.64,13257
17-Oct-24,22.80,22.80,22.59,22.59,18177
16-Oct-24,23.02,25.06,23.02,25.06,3939
15-Oct-24,23.08,23.08,22.90,23.02,6787
14-Oct-24,23.15,23.15,22.86,22.86,16515
11-Oct-24,23.24,23.24,23.16,23.22,8986
10-Oct-24,23.32,23.32,23.22,23.22,80723
09-Oct-24,23.44,23.68,23.12,23.32,80019
08-Oct-24,21.72,22.30,20.85,22.04,72294
07-Oct-24,22.80,22.86,22.70,22.86,107765
04-Oct-24,23.00,23.00,22.80,22.80,9523
03-Oct-24,23.42,23.42,23.00,23.00,10022
02-Oct-24,23.72,23.72,23.54,23.68,5469
01-Oct-24,24.12,24.12,23.62,23.68,10728
30-Sep-24,23.98,24.12,23.98,24.12,16272
27-Sep-24,24.50,24.50,24.00,24.00,28247
26-Sep-24,26.10,26.10,24.35,24.38,118909
25-Sep-24,26.15,26.19,26.07,26.19,31895
24-Sep-24,25.16,25.83,24.91,25.83,136670
23-Sep-24,25.74,25.74,25.15,25.33,154562
20-Sep-24,24.93,25.60,24.93,25.60,213131
19-Sep-24,25.03,25.07,24.86,24.93,2443
18-Sep-24,25.04,25.14,24.79,24.88,16325
17-Sep-24,25.77,25.77,25.13,25.13,46259
16-Sep-24,25.50,26.15,25.32,25.39,32895
13-Sep-24,25.53,25.62,25.41,25.41,117008
12-Sep-24,25.68,25.69,25.54,25.69,247312
11-Sep-24,25.30,25.35,25.30,25.30,111060
10-Sep-24,24.21,25.29,24.21,25.29,1057
09-Sep-24,24.39,24.39,24.21,24.21,13445
06-Sep-24,24.24,24.41,23.78,24.41,3313
05-Sep-24,24.30,24.30,24.24,24.24,2157
04-Sep-24,24.06,24.56,24.06,24.41,6125
03-Sep-24,24.68,24.80,24.06,24.06,6455
02-Sep-24,25.09,25.09,25.08,25.08,677
30-Aug-24,24.98,25.00,24.62,25.00,78147
29-Aug-24,24.80,25.04,24.44,24.44,15750
28-Aug-24,24.22,24.66,24.22,24.66,65009
27-Aug-24,24.17,24.22,24.17,24.22,2444
26-Aug-24,23.59,24.04,23.59,24.04,73072
23-Aug-24,24.11,24.11,24.08,24.08,8385
22-Aug-24,24.15,24.37,24.09,24.25,225829
21-Aug-24,22.32,23.75,22.26,23.68,46738
20-Aug-24,22.26,22.32,22.01,22.32,113209
19-Aug-24,21.77,22.14,21.65,22.12,94360
16-Aug-24,22.22,22.22,22.22,22.22,8754
15-Aug-24,21.79,22.20,21.63,22.18,3812
14-Aug-24,21.29,21.29,21.29,21.29,5556
13-Aug-24,21.55,21.55,21.28,21.28,6194
12-Aug-24,20.34,20.66,20.34,20.66,5309
09-Aug-24,20.72,20.72,20.34,20.34,2858
08-Aug-24,20.66,20.74,20.66,20.72,16513
07-Aug-24,21.37,21.37,20.46,20.46,24109
06-Aug-24,20.82,21.28,20.64,21.25,246157
05-Aug-24,20.35,21.38,20.35,20.82,97306
02-Aug-24,21.96,22.28,21.45,22.28,1148
01-Aug-24,23.96,23.96,22.22,22.26,29772
31-Jul-24,23.46,23.79,23.44,23.52,374335
30-Jul-24,23.10,23.14,23.04,23.04,256852
29-Jul-24,22.91,22.99,22.68,22.85,20009
26-Jul-24,22.51,22.97,22.51,22.91,382975
25-Jul-24,22.39,23.09,22.36,22.97,39960
24-Jul-24,22.80,23.01,22.58,22.58,40819
23-Jul-24,22.78,22.93,22.71,22.93,43635
22-Jul-24,22.86,22.86,22.79,22.84,28678
19-Jul-24,22.04,22.67,22.04,22.67,11210
18-Jul-24,21.97,22.51,21.97,22.20,899992
17-Jul-24,22.20,22.20,21.96,21.96,23564
16-Jul-24,22.35,22.41,22.17,22.38,908159
15-Jul-24,22.36,22.57,22.35,22.35,6758
12-Jul-24,21.76,22.00,21.76,22.00,20139
11-Jul-24,21.50,21.70,21.10,21.10,3718
10-Jul-24,20.95,21.45,20.88,21.45,97759
09-Jul-24,21.33,21.45,21.33,21.38,13596
08-Jul-24,21.49,21.89,21.27,21.77,23320
05-Jul-24,21.01,21.06,20.87,21.06,126290
04-Jul-24,19.81,20.92,19.81,20.87,10924
03-Jul-24,21.32,21.36,21.09,21.36,26474
02-Jul-24,20.45,21.33,20.45,21.09,17907
01-Jul-24,20.80,20.97,20.63,20.97,92540
28-Jun-24,20.80,20.81,20.66,20.78,28081
27-Jun-24,20.24,20.82,20.24,20.42,5080
26-Jun-24,19.70,20.52,19.70,20.43,60571
25-Jun-24,19.05,19.21,19.05,19.17,4997
24-Jun-24,19.59,19.59,18.88,19.04,112723
21-Jun-24,19.50,19.60,19.45,19.55,237500
20-Jun-24,19.30,19.62,19.30,19.62,240046
19-Jun-24,19.46,19.46,19.32,19.32,4664
18-Jun-24,19.70,19.70,19.26,19.49,63807
17-Jun-24,18.85,19.58,18.85,19.58,108751
14-Jun-24,19.15,19.15,18.83,18.85,239931
13-Jun-24,18.73,20.00,18.73,19.10,84339
12-Jun-24,19.45,19.56,19.45,19.53,23517
11-Jun-24,18.68,19.10,18.68,19.01,66379
10-Jun-24,19.00,19.04,18.81,18.83,68596
07-Jun-24,18.90,18.92,18.81,18.82,478220
06-Jun-24,18.16,18.92,18.16,18.89,133233
05-Jun-24,18.51,18.80,18.51,18.76,64696
04-Jun-24,17.95,18.50,17.95,18.46,160151
03-Jun-24,17.90,17.99,17.79,17.90,83296
31-May-24,17.25,17.80,17.25,17.62,16354
29-May-24,16.89,17.25,16.89,17.25,69991
28-May-24,16.85,17.18,16.70,16.89,21046
27-May-24,16.85,16.85,16.85,16.85,674
24-May-24,16.79,16.85,16.79,16.85,16180
23-May-24,16.58,16.58,16.33,16.45,185649
22-May-24,16.80,17.25,16.80,17.24,99666
21-May-24,16.60,16.67,16.60,16.67,92161
20-May-24,17.10,17.18,16.94,17.18,159289
17-May-24,16.65,16.66,16.62,16.66,3078
16-May-24,16.98,17.30,16.84,16.84,337697
15-May-24,16.57,16.94,16.45,16.94,434577
14-May-24,15.93,16.51,15.86,16.28,29843

*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: R2BL34