Cotação atual, histórico e gráfico do papel: R2DF34

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 R2DF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,69%	0,13	7,81	7,82	7,63	7,82	31K	4
18/11/2024	-7,91%	-0,66	7,68	7,72	7,61	7,72	307	5
14/11/2024	-5,23%	-0,46	8,34	8,92	8,34	8,92	172K	16
13/11/2024	-1,35%	-0,12	8,80	9,02	8,80	9,02	3K	4
12/11/2024	-2,09%	-0,19	8,92	9,32	8,88	9,32	8K	8
11/11/2024	0,11%	0,01	9,11	9,41	9,00	9,41	646	3
08/11/2024	-10,78%	-1,10	9,10	9,30	9,08	9,37	156K	25

06/11/2024	-0,87%	-0,09	10,20	10,70	10,20	10,70	437	2
05/11/2024	0,98%	0,10	10,29	10,29	10,29	10,29	257	1
04/11/2024	3,24%	0,32	10,19	9,96	9,90	10,44	14K	18
01/11/2024	-1,99%	-0,20	9,87	10,30	9,87	10,30	18K	5
31/10/2024	1,61%	0,16	10,07	10,01	9,99	10,18	105K	11
30/10/2024	7,48%	0,69	9,91	9,59	9,59	9,97	105K	10
29/10/2024	-3,66%	-0,35	9,22	9,46	8,99	9,46	40K	9
28/10/2024	-1,14%	-0,11	9,57	9,68	9,57	9,89	92K	6
25/10/2024	1,68%	0,16	9,68	9,68	9,68	9,68	2K	1
24/10/2024	-0,63%	-0,06	9,52	9,68	9,52	9,68	95K	4
23/10/2024	-3,62%	-0,36	9,58	9,73	9,58	9,73	3K	3
22/10/2024	1,33%	0,13	9,94	9,80	9,73	9,94	3K	3
21/10/2024	-8,74%	-0,94	9,81	10,05	9,72	10,05	167K	13
18/10/2024	5,19%	0,53	10,75	10,03	10,03	10,76	338K	13
17/10/2024	-3,49%	-0,37	10,22	10,12	10,12	10,22	13K	8
16/10/2024	0,00%	0,00	10,59	10,78	10,54	10,84	2K	9
15/10/2024	5,06%	0,51	10,59	9,87	9,87	10,59	8K	18
14/10/2024	-0,79%	-0,08	10,08	10,27	9,87	10,27	231K	16
11/10/2024	10,92%	1,00	10,16	9,62	9,62	10,16	64K	5
10/10/2024	-4,68%	-0,45	9,16	9,71	9,16	9,71	12K	3
09/10/2024	1,16%	0,11	9,61	9,60	9,60	9,61	14K	2
08/10/2024	2,04%	0,19	9,50	9,31	9,31	9,50	18K	4
07/10/2024	-6,99%	-0,70	9,31	10,09	9,31	10,09	11K	6
04/10/2024	1,52%	0,15	10,01	10,06	10,01	10,06	17K	5
03/10/2024	-11,73%	-1,31	9,86	10,35	9,86	10,35	15K	8
02/10/2024	0,00%	0,00	11,17	11,17	11,17	11,17	22K	1
01/10/2024	-4,12%	-0,48	11,17	11,17	11,17	11,17	21K	2
30/09/2024	0,60%	0,07	11,65	11,32	11,32	11,65	4K	2
27/09/2024	3,86%	0,43	11,58	10,95	10,95	11,93	8K	3
26/09/2024	-2,79%	-0,32	11,15	11,16	10,92	11,16	1K	5
25/09/2024	1,33%	0,15	11,47	11,47	11,47	11,47	8K	2
24/09/2024	-3,66%	-0,43	11,32	11,75	11,31	11,75	13K	3
23/09/2024	-5,09%	-0,63	11,75	11,89	11,75	11,89	24K	4
20/09/2024	-0,32%	-0,04	12,38	12,42	12,34	12,69	27K	8
19/09/2024	-2,05%	-0,26	12,42	12,68	12,42	12,68	31K	2
18/09/2024	-3,21%	-0,42	12,68	12,68	12,68	12,68	38K	4
17/09/2024	3,56%	0,45	13,10	12,70	12,70	13,10	35K	18
16/09/2024	-3,44%	-0,45	12,65	13,42	12,55	13,42	33K	5
13/09/2024	25,48%	2,66	13,10	12,41	12,41	13,18	29K	8
12/09/2024	1,26%	0,13	10,44	10,25	10,25	10,44	12K	3
11/09/2024	4,78%	0,47	10,31	10,13	10,00	10,31	10K	6
10/09/2024	2,93%	0,28	9,84	9,77	9,77	10,00	8K	7
09/09/2024	8,88%	0,78	9,56	8,60	8,60	9,63	7K	5
06/09/2024	-2,88%	-0,26	8,78	9,27	8,77	9,27	90K	8
05/09/2024	-2,69%	-0,25	9,04	9,10	8,80	9,35	930	7
04/09/2024	5,09%	0,45	9,29	8,81	8,81	10,21	178	10
03/09/2024	1,14%	0,10	8,84	9,65	8,84	9,65	3K	13
30/08/2024	-2,67%	-0,24	8,74	8,80	8,71	9,20	122	5
29/08/2024	-6,26%	-0,60	8,98	9,90	8,97	9,90	492K	14
28/08/2024	-7,71%	-0,80	9,58	9,58	9,58	9,72	20K	11
27/08/2024	-2,54%	-0,27	10,38	10,43	10,34	10,43	239K	9
26/08/2024	4,21%	0,43	10,65	10,54	10,20	10,70	343K	24
23/08/2024	12,80%	1,16	10,22	8,86	8,86	10,66	731K	50
22/08/2024	6,97%	0,59	9,06	8,47	8,47	9,06	3K	10
21/08/2024	1,68%	0,14	8,47	8,47	8,47	8,47	33	2
20/08/2024	4,78%	0,38	8,33	8,03	8,03	8,83	3K	9
19/08/2024	13,57%	0,95	7,95	7,07	7,07	7,95	1K	13
15/08/2024	0,29%	0,02	7,00	6,80	6,80	7,00	13	2
13/08/2024	9,92%	0,63	6,98	6,62	6,54	6,98	85	4
12/08/2024	-1,09%	-0,07	6,35	6,35	6,35	6,35	63	1
08/08/2024	-3,89%	-0,26	6,42	6,24	6,20	6,42	1K	9
07/08/2024	-0,30%	-0,02	6,68	6,68	6,68	6,68	6	1
06/08/2024	-2,33%	-0,16	6,70	6,75	6,70	6,75	1K	2
05/08/2024	-2,28%	-0,16	6,86	6,72	6,55	6,99	395K	18
02/08/2024	-0,71%	-0,05	7,02	6,71	6,71	7,02	171K	18
01/08/2024	-7,94%	-0,61	7,07	7,24	7,07	7,24	340K	11
30/07/2024	6,67%	0,48	7,68	7,64	7,64	7,68	1K	7
25/07/2024	0,00%	0,00	7,20	7,20	7,20	7,20	28	1
23/07/2024	0,28%	0,02	7,20	7,20	7,20	7,20	7	1
22/07/2024	-2,05%	-0,15	7,18	7,18	7,18	7,18	7	1
19/07/2024	-1,74%	-0,13	7,33	7,33	7,33	7,33	21	1
17/07/2024	0,27%	0,02	7,46	7,46	7,46	7,46	7	1
16/07/2024	1,36%	0,10	7,44	7,34	7,34	7,44	245	2
15/07/2024	6,69%	0,46	7,34	6,93	6,93	7,34	21K	2
12/07/2024	10,79%	0,67	6,88	6,60	6,59	6,88	20K	6
11/07/2024	10,89%	0,61	6,21	6,25	6,17	6,33	76K	26
08/07/2024	0,00%	0,00	5,60	5,60	5,60	5,60	5	1
05/07/2024	2,94%	0,16	5,60	5,60	5,60	5,60	30K	1
01/07/2024	0,93%	0,05	5,44	5,66	5,44	5,66	59K	4
26/06/2024	0,75%	0,04	5,39	5,39	5,39	5,39	28K	1
25/06/2024	-0,93%	-0,05	5,35	5,40	5,35	5,40	28K	2
24/06/2024	-0,92%	-0,05	5,40	5,42	5,40	5,42	21	2
21/06/2024	0,00%	0,00	5,45	5,45	5,45	5,45	16	1
20/06/2024	-3,02%	-0,17	5,45	5,45	5,45	5,45	27	1
19/06/2024	2,37%	0,13	5,62	5,50	5,50	5,62	50	2
18/06/2024	0,00%	0,00	5,49	5,49	5,49	5,49	54	2
17/06/2024	-3,17%	-0,18	5,49	5,50	5,49	5,50	28K	3
14/06/2024	-2,24%	-0,13	5,67	5,67	5,67	5,67	311	1
13/06/2024	-3,01%	-0,18	5,80	5,93	5,80	5,93	31K	3
12/06/2024	8,33%	0,46	5,98	5,81	5,81	6,60	4K	20
11/06/2024	-5,15%	-0,30	5,52	5,46	5,40	5,52	88K	15
07/06/2024	-1,19%	-0,07	5,82	5,82	5,82	5,82	29K	1
05/06/2024	-0,17%	-0,01	5,89	5,79	5,79	5,90	46	3
04/06/2024	3,87%	0,22	5,90	5,82	5,82	5,90	1K	2
03/06/2024	-1,22%	-0,07	5,68	5,68	5,68	5,68	11	2
31/05/2024	-0,17%	-0,01	5,75	5,75	5,75	5,75	11	1
22/05/2024	-2,21%	-0,13	5,76	5,76	5,76	5,76	576	1
21/05/2024	-3,28%	-0,20	5,89	5,89	5,89	5,89	206	1
20/05/2024	-6,45%	-0,42	6,09	6,21	6,09	6,21	1K	6
16/05/2024	-3,12%	-0,21	6,51	6,42	6,42	6,51	19	2
15/05/2024	-5,62%	-0,40	6,72	7,06	6,72	7,07	70K	12
14/05/2024	4,86%	0,33	7,12	7,04	7,04	7,19	93K	6
13/05/2024	12,42%	0,75	6,79	6,40	6,40	6,88	72K	10
10/05/2024	-0,82%	-0,05	6,04	6,06	6,04	6,11	1K	4
09/05/2024	16,00%	0,84	6,09	5,80	5,80	6,09	6K	8
08/05/2024	-1,32%	-0,07	5,25	5,35	5,25	5,35	21	2
06/05/2024	0,95%	0,05	5,32	5,32	5,32	5,32	10	2
03/05/2024	9,56%	0,46	5,27	5,59	5,27	5,59	35K	4
02/05/2024	0,00%	0,00	4,81	4,81	4,81	4,81	9	1
30/04/2024	1,05%	0,05	4,81	4,81	4,81	4,81	4	1
26/04/2024	2,81%	0,13	4,76	4,43	4,43	4,76	4K	5
24/04/2024	-2,73%	-0,13	4,63	4,64	4,63	4,64	29K	3
23/04/2024	4,85%	0,22	4,76	4,76	4,76	4,76	47	1
22/04/2024	-8,84%	-0,44	4,54	4,93	4,54	4,93	31K	4
15/04/2024	-2,35%	-0,12	4,98	5,18	4,98	5,18	61K	3
12/04/2024	-0,20%	-0,01	5,10	5,10	5,10	5,10	31K	1
11/04/2024	-1,35%	-0,07	5,11	5,18	5,11	5,18	33K	4
10/04/2024	-2,45%	-0,13	5,18	5,18	5,18	5,18	5	1
09/04/2024	2,71%	0,14	5,31	5,06	5,06	5,31	32K	4
08/04/2024	-1,52%	-0,08	5,17	5,17	5,17	5,17	5	1
05/04/2024	2,54%	0,13	5,25	5,16	5,16	5,25	33K	2
03/04/2024	-1,35%	-0,07	5,12	5,21	5,12	5,21	181	2
02/04/2024	-5,46%	-0,30	5,19	5,19	5,19	5,19	33K	2
01/04/2024	-1,44%	-0,08	5,49	5,50	5,48	5,50	16	3
28/03/2024	11,85%	0,59	5,57	5,57	5,57	5,63	37K	5
26/03/2024	-0,80%	-0,04	4,98	4,98	4,98	4,98	4	1
25/03/2024	-	-	5,02	5,18	5,02	5,18	241	4

Date,Open,High,Low,Close,Volume
19-Nov-24,7.82,7.82,7.63,7.81,30903
18-Nov-24,7.72,7.72,7.61,7.68,307
14-Nov-24,8.92,8.92,8.34,8.34,172456
13-Nov-24,9.02,9.02,8.80,8.80,3179
12-Nov-24,9.32,9.32,8.88,8.92,7792
11-Nov-24,9.41,9.41,9.00,9.11,646
08-Nov-24,9.30,9.37,9.08,9.10,155772
06-Nov-24,10.70,10.70,10.20,10.20,437
05-Nov-24,10.29,10.29,10.29,10.29,257
04-Nov-24,9.96,10.44,9.90,10.19,14279
01-Nov-24,10.30,10.30,9.87,9.87,18479
31-Oct-24,10.01,10.18,9.99,10.07,105371
30-Oct-24,9.59,9.97,9.59,9.91,105011
29-Oct-24,9.46,9.46,8.99,9.22,40392
28-Oct-24,9.68,9.89,9.57,9.57,91512
25-Oct-24,9.68,9.68,9.68,9.68,1742
24-Oct-24,9.68,9.68,9.52,9.52,95442
23-Oct-24,9.73,9.73,9.58,9.58,2677
22-Oct-24,9.80,9.94,9.73,9.94,2504
21-Oct-24,10.05,10.05,9.72,9.81,166642
18-Oct-24,10.03,10.76,10.03,10.75,338220
17-Oct-24,10.12,10.22,10.12,10.22,12705
16-Oct-24,10.78,10.84,10.54,10.59,2098
15-Oct-24,9.87,10.59,9.87,10.59,7928
14-Oct-24,10.27,10.27,9.87,10.08,231036
11-Oct-24,9.62,10.16,9.62,10.16,63609
10-Oct-24,9.71,9.71,9.16,9.16,12284
09-Oct-24,9.60,9.61,9.60,9.61,13944
08-Oct-24,9.31,9.50,9.31,9.50,17930
07-Oct-24,10.09,10.09,9.31,9.31,11168
04-Oct-24,10.06,10.06,10.01,10.01,16508
03-Oct-24,10.35,10.35,9.86,9.86,15495
02-Oct-24,11.17,11.17,11.17,11.17,21893
01-Oct-24,11.17,11.17,11.17,11.17,21446
30-Sep-24,11.32,11.65,11.32,11.65,4067
27-Sep-24,10.95,11.93,10.95,11.58,7549
26-Sep-24,11.16,11.16,10.92,11.15,1169
25-Sep-24,11.47,11.47,11.47,11.47,8373
24-Sep-24,11.75,11.75,11.31,11.32,12897
23-Sep-24,11.89,11.89,11.75,11.75,24176
20-Sep-24,12.42,12.69,12.34,12.38,26648
19-Sep-24,12.68,12.68,12.42,12.42,31205
18-Sep-24,12.68,12.68,12.68,12.68,37913
17-Sep-24,12.70,13.10,12.70,13.10,34639
16-Sep-24,13.42,13.42,12.55,12.65,33255
13-Sep-24,12.41,13.18,12.41,13.10,29208
12-Sep-24,10.25,10.44,10.25,10.44,11795
11-Sep-24,10.13,10.31,10.00,10.31,9952
10-Sep-24,9.77,10.00,9.77,9.84,8245
09-Sep-24,8.60,9.63,8.60,9.56,6996
06-Sep-24,9.27,9.27,8.77,8.78,90271
05-Sep-24,9.10,9.35,8.80,9.04,930
04-Sep-24,8.81,10.21,8.81,9.29,178
03-Sep-24,9.65,9.65,8.84,8.84,2874
30-Aug-24,8.80,9.20,8.71,8.74,122
29-Aug-24,9.90,9.90,8.97,8.98,492065
28-Aug-24,9.58,9.72,9.58,9.58,20388
27-Aug-24,10.43,10.43,10.34,10.38,239295
26-Aug-24,10.54,10.70,10.20,10.65,343120
23-Aug-24,8.86,10.66,8.86,10.22,730648
22-Aug-24,8.47,9.06,8.47,9.06,2821
21-Aug-24,8.47,8.47,8.47,8.47,33
20-Aug-24,8.03,8.83,8.03,8.33,2808
19-Aug-24,7.07,7.95,7.07,7.95,1171
15-Aug-24,6.80,7.00,6.80,7.00,13
13-Aug-24,6.62,6.98,6.54,6.98,85
12-Aug-24,6.35,6.35,6.35,6.35,63
08-Aug-24,6.24,6.42,6.20,6.42,1451
07-Aug-24,6.68,6.68,6.68,6.68,6
06-Aug-24,6.75,6.75,6.70,6.70,1127
05-Aug-24,6.72,6.99,6.55,6.86,394827
02-Aug-24,6.71,7.02,6.71,7.02,171080
01-Aug-24,7.24,7.24,7.07,7.07,339591
30-Jul-24,7.64,7.68,7.64,7.68,1010
25-Jul-24,7.20,7.20,7.20,7.20,28
23-Jul-24,7.20,7.20,7.20,7.20,7
22-Jul-24,7.18,7.18,7.18,7.18,7
19-Jul-24,7.33,7.33,7.33,7.33,21
17-Jul-24,7.46,7.46,7.46,7.46,7
16-Jul-24,7.34,7.44,7.34,7.44,245
15-Jul-24,6.93,7.34,6.93,7.34,20797
12-Jul-24,6.60,6.88,6.59,6.88,20354
11-Jul-24,6.25,6.33,6.17,6.21,75521
08-Jul-24,5.60,5.60,5.60,5.60,5
05-Jul-24,5.60,5.60,5.60,5.60,29680
01-Jul-24,5.66,5.66,5.44,5.44,58587
26-Jun-24,5.39,5.39,5.39,5.39,28028
25-Jun-24,5.40,5.40,5.35,5.35,27550
24-Jun-24,5.42,5.42,5.40,5.40,21
21-Jun-24,5.45,5.45,5.45,5.45,16
20-Jun-24,5.45,5.45,5.45,5.45,27
19-Jun-24,5.50,5.62,5.50,5.62,50
18-Jun-24,5.49,5.49,5.49,5.49,54
17-Jun-24,5.50,5.50,5.49,5.49,28110
14-Jun-24,5.67,5.67,5.67,5.67,311
13-Jun-24,5.93,5.93,5.80,5.80,30531
12-Jun-24,5.81,6.60,5.81,5.98,4123
11-Jun-24,5.46,5.52,5.40,5.52,87729
07-Jun-24,5.82,5.82,5.82,5.82,29100
05-Jun-24,5.79,5.90,5.79,5.89,46
04-Jun-24,5.82,5.90,5.82,5.90,1185
03-Jun-24,5.68,5.68,5.68,5.68,11
31-May-24,5.75,5.75,5.75,5.75,11
22-May-24,5.76,5.76,5.76,5.76,576
21-May-24,5.89,5.89,5.89,5.89,206
20-May-24,6.21,6.21,6.09,6.09,1252
16-May-24,6.42,6.51,6.42,6.51,19
15-May-24,7.06,7.07,6.72,6.72,70017
14-May-24,7.04,7.19,7.04,7.12,93123
13-May-24,6.40,6.88,6.40,6.79,71517
10-May-24,6.06,6.11,6.04,6.04,1062
09-May-24,5.80,6.09,5.80,6.09,5899
08-May-24,5.35,5.35,5.25,5.25,21
06-May-24,5.32,5.32,5.32,5.32,10
03-May-24,5.59,5.59,5.27,5.27,34610
02-May-24,4.81,4.81,4.81,4.81,9
30-Apr-24,4.81,4.81,4.81,4.81,4
26-Apr-24,4.43,4.76,4.43,4.76,3777
24-Apr-24,4.64,4.64,4.63,4.63,29245
23-Apr-24,4.76,4.76,4.76,4.76,47
22-Apr-24,4.93,4.93,4.54,4.54,30881
15-Apr-24,5.18,5.18,4.98,4.98,60964
12-Apr-24,5.10,5.10,5.10,5.10,30600
11-Apr-24,5.18,5.18,5.11,5.11,32815
10-Apr-24,5.18,5.18,5.18,5.18,5
09-Apr-24,5.06,5.31,5.06,5.31,32401
08-Apr-24,5.17,5.17,5.17,5.17,5
05-Apr-24,5.16,5.25,5.16,5.25,32513
03-Apr-24,5.21,5.21,5.12,5.12,181
02-Apr-24,5.19,5.19,5.19,5.19,32826
01-Apr-24,5.50,5.50,5.48,5.49,16
28-Mar-24,5.57,5.63,5.57,5.57,36703
26-Mar-24,4.98,4.98,4.98,4.98,4
25-Mar-24,5.18,5.18,5.02,5.02,241

*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: R2DF34