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
28/08/2026	2,79%	0,55	20,28	19,75	19,75	20,28	2K	6
27/08/2026	1,70%	0,33	19,73	19,65	19,49	19,85	45K	10
26/08/2026	-3,48%	-0,70	19,40	19,69	19,40	20,15	130K	16
25/08/2026	1,01%	0,20	20,10	20,02	19,75	20,12	21K	9
24/08/2026	0,25%	0,05	19,90	19,45	19,45	20,63	23K	8
21/08/2026	-1,34%	-0,27	19,85	20,33	19,70	20,33	6K	12
20/08/2026	0,40%	0,08	20,12	19,75	19,50	20,12	855	6
19/08/2026	1,98%	0,39	20,04	19,85	19,74	20,62	293K	19
18/08/2026	0,10%	0,02	19,65	19,83	19,65	20,00	108K	13
17/08/2026	-1,65%	-0,33	19,63	20,16	19,58	20,16	72K	17
14/08/2026	2,31%	0,45	19,96	19,86	19,86	20,32	174K	25
13/08/2026	6,79%	1,24	19,51	18,59	18,56	19,84	53K	30
12/08/2026	-1,62%	-0,30	18,27	18,76	18,20	18,76	109K	21
11/08/2026	-3,08%	-0,59	18,57	19,36	18,57	19,36	56K	20
10/08/2026	0,68%	0,13	19,16	18,64	18,64	20,00	38K	22
07/08/2026	3,14%	0,58	19,03	18,72	18,56	19,03	73K	12
06/08/2026	0,82%	0,15	18,45	18,49	18,13	18,85	63K	26
05/08/2026	-6,15%	-1,20	18,30	19,01	18,28	19,18	221K	44
04/08/2026	4,17%	0,78	19,50	18,80	18,42	19,50	99K	31
03/08/2026	4,00%	0,72	18,72	17,99	17,70	19,31	315K	57
31/07/2026	-25,03%	-6,01	18,00	17,44	17,38	18,13	454K	103
30/07/2026	4,39%	1,01	24,01	25,22	24,01	25,65	33K	25
29/07/2026	-8,48%	-2,13	23,00	24,62	23,00	25,97	80K	42
28/07/2026	3,63%	0,88	25,13	24,74	24,39	25,85	47K	67
27/07/2026	0,33%	0,08	24,25	24,20	23,45	24,81	43K	50
24/07/2026	0,71%	0,17	24,17	24,46	24,17	24,47	8K	13
23/07/2026	-4,04%	-1,01	24,00	24,60	24,00	24,80	147K	109
22/07/2026	-6,50%	-1,74	25,01	26,03	25,01	26,03	38K	40
21/07/2026	-1,76%	-0,48	26,75	27,51	26,75	27,51	104K	45
20/07/2026	4,53%	1,18	27,23	26,05	26,05	28,16	70K	43
17/07/2026	-5,24%	-1,44	26,05	26,94	26,05	26,94	30K	27
16/07/2026	-4,28%	-1,23	27,49	29,18	27,49	29,18	59K	26
15/07/2026	3,76%	1,04	28,72	27,96	27,87	28,91	9K	32
14/07/2026	-3,35%	-0,96	27,68	27,71	27,50	27,86	10K	12
13/07/2026	0,63%	0,18	28,64	28,46	28,15	29,25	20K	28
10/07/2026	-1,25%	-0,36	28,46	28,10	27,74	28,49	2K	34
09/07/2026	1,48%	0,42	28,82	28,69	27,95	28,88	8K	44
08/07/2026	-3,07%	-0,90	28,40	28,71	27,70	28,71	118K	45
07/07/2026	0,21%	0,06	29,30	28,65	28,65	29,72	108K	36
06/07/2026	-0,65%	-0,19	29,24	28,61	28,56	30,06	50K	49
03/07/2026	2,87%	0,82	29,43	28,61	28,61	29,51	1K	6
02/07/2026	-5,04%	-1,52	28,61	30,44	28,18	30,44	31K	66
01/07/2026	8,30%	2,31	30,13	28,24	28,24	30,35	256K	60
30/06/2026	-1,94%	-0,55	27,82	28,61	27,82	28,91	160K	82
29/06/2026	16,61%	4,04	28,37	27,24	27,24	28,62	100K	64
26/06/2026	1,29%	0,31	24,33	23,84	23,65	24,56	6K	34
25/06/2026	-0,08%	-0,02	24,02	24,04	23,56	24,04	4K	42
24/06/2026	-2,44%	-0,60	24,04	24,89	24,04	25,67	10K	50
23/06/2026	2,58%	0,62	24,64	24,15	24,09	25,30	113K	39
22/06/2026	-11,37%	-3,08	24,02	25,00	23,70	25,08	57K	32
19/06/2026	1,46%	0,39	27,10	26,97	26,97	27,10	7K	4
18/06/2026	8,40%	2,07	26,71	24,79	24,79	27,19	253K	60
17/06/2026	-2,11%	-0,53	24,64	24,66	24,53	25,60	31K	44
16/06/2026	8,82%	2,04	25,17	23,13	23,13	25,17	57K	47
15/06/2026	5,62%	1,23	23,13	21,96	21,96	23,13	6K	21
12/06/2026	0,46%	0,10	21,90	21,36	21,25	22,25	5K	22
11/06/2026	1,30%	0,28	21,80	21,74	21,20	21,80	7K	23
10/06/2026	-2,98%	-0,66	21,52	21,88	21,52	22,25	4K	24
09/06/2026	1,09%	0,24	22,18	22,16	21,69	22,90	82K	20
08/06/2026	2,28%	0,49	21,94	21,60	21,42	22,03	76K	18
05/06/2026	-2,94%	-0,65	21,45	22,10	21,20	22,30	247K	27
03/06/2026	-1,12%	-0,25	22,10	22,35	21,65	22,48	6K	31
02/06/2026	-5,62%	-1,33	22,35	23,92	22,25	23,92	2K	30
01/06/2026	-0,04%	-0,01	23,68	23,21	23,13	24,00	19K	24
29/05/2026	0,81%	0,19	23,69	23,03	23,03	24,13	1K	19
28/05/2026	1,08%	0,25	23,50	23,25	23,25	24,04	13K	8
27/05/2026	0,69%	0,16	23,25	23,09	22,89	23,51	4K	20
26/05/2026	-5,33%	-1,30	23,09	24,39	22,52	24,39	33K	43
25/05/2026	0,99%	0,24	24,39	24,40	24,01	24,40	6K	7
22/05/2026	4,59%	1,06	24,15	23,09	23,09	24,17	209K	29
21/05/2026	0,70%	0,16	23,09	23,12	22,51	23,38	69K	19
20/05/2026	2,18%	0,49	22,93	23,01	22,44	23,06	52K	18
19/05/2026	-4,55%	-1,07	22,44	23,84	22,05	23,98	406K	60
18/05/2026	8,39%	1,82	23,51	21,48	21,43	23,70	556K	78
15/05/2026	-0,28%	-0,06	21,69	21,97	21,37	22,20	407K	62
14/05/2026	1,21%	0,26	21,75	20,82	20,82	21,75	444K	41
13/05/2026	5,81%	1,18	21,49	20,31	19,82	21,49	103K	59
12/05/2026	-0,78%	-0,16	20,31	20,41	20,31	21,19	19K	46
11/05/2026	0,00%	0,00	20,47	20,41	20,13	20,72	93K	48
08/05/2026	-6,95%	-1,53	20,47	22,05	20,40	22,05	97K	74
07/05/2026	0,00%	0,00	22,00	22,22	21,70	22,45	57K	40
06/05/2026	1,10%	0,24	22,00	22,00	21,36	22,00	261K	46
05/05/2026	-8,30%	-1,97	21,76	23,72	21,36	23,72	298K	141
04/05/2026	-12,92%	-3,52	23,73	22,30	22,25	24,02	2M	139
30/04/2026	-4,55%	-1,30	27,25	28,26	27,25	28,26	2M	33
29/04/2026	1,78%	0,50	28,55	27,70	27,07	28,55	62K	21
28/04/2026	-3,41%	-0,99	28,05	28,37	27,85	28,37	43K	43
27/04/2026	3,42%	0,96	29,04	28,37	27,55	29,04	142K	42
24/04/2026	1,56%	0,43	28,08	27,09	26,42	28,08	80K	44
23/04/2026	-7,62%	-2,28	27,65	29,60	27,04	29,60	373K	55
22/04/2026	-1,87%	-0,57	29,93	31,20	29,79	31,20	147K	44
20/04/2026	1,63%	0,49	30,50	29,91	29,85	30,50	70K	14
17/04/2026	0,03%	0,01	30,01	31,04	30,01	31,04	32K	10
16/04/2026	0,13%	0,04	30,00	30,51	30,00	30,53	174K	10
15/04/2026	4,87%	1,39	29,96	30,23	29,86	30,35	34K	24
14/04/2026	-0,73%	-0,21	28,57	29,07	28,20	29,23	6K	27
13/04/2026	3,86%	1,07	28,78	28,46	28,46	29,37	21K	27
10/04/2026	1,69%	0,46	27,71	27,48	26,50	27,80	42K	36
09/04/2026	-6,23%	-1,81	27,25	28,25	27,00	28,25	847K	53
08/04/2026	-1,92%	-0,57	29,06	30,50	28,24	30,50	248K	54
07/04/2026	0,20%	0,06	29,63	29,30	29,00	29,63	253K	26
06/04/2026	-3,99%	-1,23	29,57	30,92	29,40	30,96	99K	53
02/04/2026	2,67%	0,80	30,80	28,94	28,94	30,85	514K	23
01/04/2026	2,04%	0,60	30,00	28,81	28,81	30,23	333K	32
31/03/2026	5,91%	1,64	29,40	27,76	27,68	29,63	368K	32
30/03/2026	-0,04%	-0,01	27,76	27,21	27,00	27,76	106K	22
27/03/2026	-1,45%	-0,41	27,77	28,00	27,20	28,00	125K	35
26/03/2026	-1,54%	-0,44	28,18	29,11	28,10	29,33	71K	15
25/03/2026	0,03%	0,01	28,62	28,91	28,62	30,16	208K	38
24/03/2026	-1,68%	-0,49	28,61	29,38	28,60	29,53	142K	48
23/03/2026	-0,38%	-0,11	29,10	30,24	29,10	30,26	154K	41
20/03/2026	-2,67%	-0,80	29,21	30,01	29,20	30,22	55K	28
19/03/2026	-1,90%	-0,58	30,01	31,00	29,50	31,03	351K	33
18/03/2026	2,34%	0,70	30,59	30,00	30,00	30,79	128K	13
17/03/2026	-3,30%	-1,02	29,89	31,22	29,84	31,22	40K	24
16/03/2026	0,06%	0,02	30,91	30,80	30,05	30,91	138K	28
13/03/2026	0,23%	0,07	30,89	29,69	29,31	30,89	212K	18
12/03/2026	0,55%	0,17	30,82	30,14	29,64	31,07	26K	55
11/03/2026	-3,62%	-1,15	30,65	30,64	30,33	31,09	12K	36
10/03/2026	-1,06%	-0,34	31,80	32,64	30,55	33,02	686K	93
09/03/2026	-5,02%	-1,70	32,14	33,85	32,14	33,85	1M	130
06/03/2026	-2,48%	-0,86	33,84	33,93	32,97	34,04	367K	26
05/03/2026	-1,50%	-0,53	34,70	35,12	34,53	36,48	10K	15
04/03/2026	0,09%	0,03	35,23	35,20	34,92	35,62	883K	25
03/03/2026	0,74%	0,26	35,20	34,51	34,19	35,39	89K	16
02/03/2026	-6,05%	-2,25	34,94	34,54	34,04	35,26	171K	110
27/02/2026	1,39%	0,51	37,19	35,79	35,00	37,19	85K	28
26/02/2026	4,59%	1,61	36,68	35,54	35,54	36,73	111K	26
25/02/2026	1,77%	0,61	35,07	34,81	34,32	35,07	14K	24
24/02/2026	2,83%	0,95	34,46	32,56	31,63	34,46	214K	66
23/02/2026	0,93%	0,31	33,51	32,10	30,86	33,51	135K	43
20/02/2026	-2,92%	-1,00	33,20	34,20	31,39	34,20	1M	130
19/02/2026	0,00%	0,00	34,20	33,30	32,96	34,20	416K	52
18/02/2026	-	-	34,20	33,68	32,90	34,23	13K	42

Date,Open,High,Low,Close,Volume
28-Aug-26,19.75,20.28,19.75,20.28,2378
27-Aug-26,19.65,19.85,19.49,19.73,45102
26-Aug-26,19.69,20.15,19.40,19.40,129873
25-Aug-26,20.02,20.12,19.75,20.10,21181
24-Aug-26,19.45,20.63,19.45,19.90,22872
21-Aug-26,20.33,20.33,19.70,19.85,6425
20-Aug-26,19.75,20.12,19.50,20.12,855
19-Aug-26,19.85,20.62,19.74,20.04,292719
18-Aug-26,19.83,20.00,19.65,19.65,108016
17-Aug-26,20.16,20.16,19.58,19.63,71940
14-Aug-26,19.86,20.32,19.86,19.96,174303
13-Aug-26,18.59,19.84,18.56,19.51,52968
12-Aug-26,18.76,18.76,18.20,18.27,109034
11-Aug-26,19.36,19.36,18.57,18.57,56252
10-Aug-26,18.64,20.00,18.64,19.16,38109
07-Aug-26,18.72,19.03,18.56,19.03,73103
06-Aug-26,18.49,18.85,18.13,18.45,63181
05-Aug-26,19.01,19.18,18.28,18.30,221050
04-Aug-26,18.80,19.50,18.42,19.50,99164
03-Aug-26,17.99,19.31,17.70,18.72,315316
31-Jul-26,17.44,18.13,17.38,18.00,453607
30-Jul-26,25.22,25.65,24.01,24.01,33019
29-Jul-26,24.62,25.97,23.00,23.00,80296
28-Jul-26,24.74,25.85,24.39,25.13,47362
27-Jul-26,24.20,24.81,23.45,24.25,43356
24-Jul-26,24.46,24.47,24.17,24.17,7586
23-Jul-26,24.60,24.80,24.00,24.00,147175
22-Jul-26,26.03,26.03,25.01,25.01,38291
21-Jul-26,27.51,27.51,26.75,26.75,104377
20-Jul-26,26.05,28.16,26.05,27.23,70005
17-Jul-26,26.94,26.94,26.05,26.05,29779
16-Jul-26,29.18,29.18,27.49,27.49,58622
15-Jul-26,27.96,28.91,27.87,28.72,9494
14-Jul-26,27.71,27.86,27.50,27.68,10310
13-Jul-26,28.46,29.25,28.15,28.64,20282
10-Jul-26,28.10,28.49,27.74,28.46,1571
09-Jul-26,28.69,28.88,27.95,28.82,8285
08-Jul-26,28.71,28.71,27.70,28.40,117810
07-Jul-26,28.65,29.72,28.65,29.30,107788
06-Jul-26,28.61,30.06,28.56,29.24,49750
03-Jul-26,28.61,29.51,28.61,29.43,1380
02-Jul-26,30.44,30.44,28.18,28.61,31164
01-Jul-26,28.24,30.35,28.24,30.13,256042
30-Jun-26,28.61,28.91,27.82,27.82,160185
29-Jun-26,27.24,28.62,27.24,28.37,99948
26-Jun-26,23.84,24.56,23.65,24.33,6496
25-Jun-26,24.04,24.04,23.56,24.02,4479
24-Jun-26,24.89,25.67,24.04,24.04,9969
23-Jun-26,24.15,25.30,24.09,24.64,113186
22-Jun-26,25.00,25.08,23.70,24.02,57222
19-Jun-26,26.97,27.10,26.97,27.10,6932
18-Jun-26,24.79,27.19,24.79,26.71,253025
17-Jun-26,24.66,25.60,24.53,24.64,31149
16-Jun-26,23.13,25.17,23.13,25.17,56514
15-Jun-26,21.96,23.13,21.96,23.13,6041
12-Jun-26,21.36,22.25,21.25,21.90,4562
11-Jun-26,21.74,21.80,21.20,21.80,6719
10-Jun-26,21.88,22.25,21.52,21.52,3522
09-Jun-26,22.16,22.90,21.69,22.18,81959
08-Jun-26,21.60,22.03,21.42,21.94,76023
05-Jun-26,22.10,22.30,21.20,21.45,246854
03-Jun-26,22.35,22.48,21.65,22.10,5818
02-Jun-26,23.92,23.92,22.25,22.35,2427
01-Jun-26,23.21,24.00,23.13,23.68,18908
29-May-26,23.03,24.13,23.03,23.69,1356
28-May-26,23.25,24.04,23.25,23.50,13195
27-May-26,23.09,23.51,22.89,23.25,4225
26-May-26,24.39,24.39,22.52,23.09,33238
25-May-26,24.40,24.40,24.01,24.39,5663
22-May-26,23.09,24.17,23.09,24.15,209205
21-May-26,23.12,23.38,22.51,23.09,69339
20-May-26,23.01,23.06,22.44,22.93,52119
19-May-26,23.84,23.98,22.05,22.44,406062
18-May-26,21.48,23.70,21.43,23.51,556283
15-May-26,21.97,22.20,21.37,21.69,406523
14-May-26,20.82,21.75,20.82,21.75,444336
13-May-26,20.31,21.49,19.82,21.49,102512
12-May-26,20.41,21.19,20.31,20.31,18776
11-May-26,20.41,20.72,20.13,20.47,92908
08-May-26,22.05,22.05,20.40,20.47,96647
07-May-26,22.22,22.45,21.70,22.00,57308
06-May-26,22.00,22.00,21.36,22.00,261015
05-May-26,23.72,23.72,21.36,21.76,298153
04-May-26,22.30,24.02,22.25,23.73,1663443
30-Apr-26,28.26,28.26,27.25,27.25,2105169
29-Apr-26,27.70,28.55,27.07,28.55,61598
28-Apr-26,28.37,28.37,27.85,28.05,42580
27-Apr-26,28.37,29.04,27.55,29.04,142061
24-Apr-26,27.09,28.08,26.42,28.08,80126
23-Apr-26,29.60,29.60,27.04,27.65,372510
22-Apr-26,31.20,31.20,29.79,29.93,147186
20-Apr-26,29.91,30.50,29.85,30.50,70038
17-Apr-26,31.04,31.04,30.01,30.01,31661
16-Apr-26,30.51,30.53,30.00,30.00,173939
15-Apr-26,30.23,30.35,29.86,29.96,34381
14-Apr-26,29.07,29.23,28.20,28.57,5625
13-Apr-26,28.46,29.37,28.46,28.78,21102
10-Apr-26,27.48,27.80,26.50,27.71,41849
09-Apr-26,28.25,28.25,27.00,27.25,846980
08-Apr-26,30.50,30.50,28.24,29.06,247515
07-Apr-26,29.30,29.63,29.00,29.63,252629
06-Apr-26,30.92,30.96,29.40,29.57,98988
02-Apr-26,28.94,30.85,28.94,30.80,513667
01-Apr-26,28.81,30.23,28.81,30.00,332705
31-Mar-26,27.76,29.63,27.68,29.40,368383
30-Mar-26,27.21,27.76,27.00,27.76,106043
27-Mar-26,28.00,28.00,27.20,27.77,125051
26-Mar-26,29.11,29.33,28.10,28.18,70895
25-Mar-26,28.91,30.16,28.62,28.62,208415
24-Mar-26,29.38,29.53,28.60,28.61,142449
23-Mar-26,30.24,30.26,29.10,29.10,154499
20-Mar-26,30.01,30.22,29.20,29.21,54774
19-Mar-26,31.00,31.03,29.50,30.01,350706
18-Mar-26,30.00,30.79,30.00,30.59,127868
17-Mar-26,31.22,31.22,29.84,29.89,40361
16-Mar-26,30.80,30.91,30.05,30.91,138450
13-Mar-26,29.69,30.89,29.31,30.89,212182
12-Mar-26,30.14,31.07,29.64,30.82,25966
11-Mar-26,30.64,31.09,30.33,30.65,12476
10-Mar-26,32.64,33.02,30.55,31.80,685820
09-Mar-26,33.85,33.85,32.14,32.14,1154315
06-Mar-26,33.93,34.04,32.97,33.84,366825
05-Mar-26,35.12,36.48,34.53,34.70,10117
04-Mar-26,35.20,35.62,34.92,35.23,882528
03-Mar-26,34.51,35.39,34.19,35.20,89105
02-Mar-26,34.54,35.26,34.04,34.94,170579
27-Feb-26,35.79,37.19,35.00,37.19,84694
26-Feb-26,35.54,36.73,35.54,36.68,110845
25-Feb-26,34.81,35.07,34.32,35.07,13944
24-Feb-26,32.56,34.46,31.63,34.46,214423
23-Feb-26,32.10,33.51,30.86,33.51,134711
20-Feb-26,34.20,34.20,31.39,33.20,1264976
19-Feb-26,33.30,34.20,32.96,34.20,416122
18-Feb-26,33.68,34.23,32.90,34.20,12635

*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