Cotação atual, histórico e gráfico do papel: R2GE34

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 R2GE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-11,57%	-3,20	24,46	24,22	24,22	24,46	2K	3
24/03/2025	-5,63%	-1,65	27,66	27,66	27,66	27,66	27	1
02/01/2025	-6,30%	-1,97	29,31	29,31	29,31	29,31	87	1
10/12/2024	3,44%	1,04	31,28	31,28	31,28	31,28	187	1
04/12/2024	3,53%	1,03	30,24	30,24	30,24	30,24	9K	1
13/11/2024	8,19%	2,21	29,21	29,21	29,21	29,21	9K	1
15/10/2024	0,00%	0,00	27,00	27,00	27,00	27,00	810	1

26/09/2024	-1,68%	-0,46	27,00	27,00	27,00	27,00	270	1
06/09/2024	-1,51%	-0,42	27,46	27,46	27,46	27,46	4K	1
03/09/2024	-1,38%	-0,39	27,88	27,97	27,88	27,97	53K	2
30/08/2024	1,69%	0,47	28,27	28,27	28,27	28,27	56	1
22/08/2024	0,00%	0,00	27,80	27,80	27,80	27,80	278	1
19/08/2024	-7,15%	-2,14	27,80	29,91	27,15	29,91	17K	7
12/08/2024	24,75%	5,94	29,94	29,94	29,94	29,94	10K	3
18/07/2024	-15,79%	-4,50	24,00	24,00	24,00	24,00	8K	3
03/01/2024	-8,45%	-2,63	28,50	28,50	28,50	28,50	171	1
05/12/2022	-5,12%	-1,68	31,13	31,13	31,13	31,13	31K	1
02/12/2022	7,33%	2,24	32,81	32,81	32,81	32,81	33K	1
28/11/2022	-9,61%	-3,25	30,57	30,57	30,57	30,57	2K	1
16/11/2022	-5,16%	-1,84	33,82	33,82	33,82	33,82	270	1
11/11/2022	5,63%	1,90	35,66	35,66	35,66	35,66	106	1
30/09/2022	-1,17%	-0,40	33,76	33,76	33,76	33,76	33	1
29/09/2022	1,49%	0,50	34,16	34,16	34,16	34,16	34	1
28/09/2022	6,08%	1,93	33,66	33,66	33,66	33,66	33	1
23/09/2022	-1,37%	-0,44	31,73	31,73	31,73	31,73	63	1
22/09/2022	-11,84%	-4,32	32,17	32,17	32,17	32,17	128	1
21/09/2022	-0,44%	-0,16	36,49	36,49	36,49	36,49	36	1
20/09/2022	-5,61%	-2,18	36,65	36,65	36,65	36,65	73	2
19/09/2022	0,36%	0,14	38,83	39,01	38,83	39,01	155	4
16/09/2022	-4,96%	-2,02	38,69	38,69	38,69	38,69	193	1
15/09/2022	8,59%	3,22	40,71	40,71	40,71	40,71	40	1
06/09/2022	0,70%	0,26	37,49	37,49	37,49	37,49	74	1
01/09/2022	-1,69%	-0,64	37,23	37,23	37,23	37,23	37	1
31/08/2022	-0,63%	-0,24	37,87	37,87	37,87	37,87	37	1
26/08/2022	-2,58%	-1,01	38,11	38,11	38,11	38,11	38	1
24/08/2022	-4,86%	-2,00	39,12	39,12	39,12	39,12	78	1
19/08/2022	-1,13%	-0,47	41,12	41,12	41,12	41,12	82	1
18/08/2022	-2,46%	-1,05	41,59	41,59	41,59	41,59	83	1
16/08/2022	0,19%	0,08	42,64	42,64	42,64	42,64	85	1
12/08/2022	0,45%	0,19	42,56	42,56	42,56	42,56	85	1
11/08/2022	1,36%	0,57	42,37	42,37	42,37	42,37	42	1
09/08/2022	-4,33%	-1,89	41,80	41,80	41,80	41,80	125	1
08/08/2022	2,37%	1,01	43,69	43,69	43,69	43,69	131	1
05/08/2022	0,28%	0,12	42,68	42,68	42,68	42,68	85	1
04/08/2022	0,57%	0,24	42,56	42,56	42,56	42,56	85	1
03/08/2022	0,91%	0,38	42,32	42,32	42,32	42,32	338	1
02/08/2022	13,97%	5,14	41,94	41,94	41,94	41,94	251	1
29/07/2022	-0,24%	-0,09	36,80	36,80	36,80	36,80	73	1
28/07/2022	2,53%	0,91	36,89	36,89	36,89	36,89	110	1
27/07/2022	-0,44%	-0,16	35,98	35,98	35,98	35,98	71	1
26/07/2022	-1,20%	-0,44	36,14	36,14	36,14	36,14	144	1
22/07/2022	-1,38%	-0,51	36,58	36,58	36,58	36,58	256	1
21/07/2022	22,41%	6,79	37,09	37,09	37,09	37,09	222	1
19/07/2022	4,37%	1,27	30,30	30,30	30,30	30,30	60	1
18/07/2022	-3,30%	-0,99	29,03	29,03	29,03	29,03	174	1
15/07/2022	2,32%	0,68	30,02	30,02	30,02	30,02	30	1
14/07/2022	-2,40%	-0,72	29,34	29,34	29,34	29,34	88	1
13/07/2022	2,66%	0,78	30,06	30,06	30,06	30,06	150	1
12/07/2022	-6,96%	-2,19	29,28	29,28	29,28	29,28	146	1
07/07/2022	5,78%	1,72	31,47	31,47	31,47	31,47	62	1
05/07/2022	5,46%	1,54	29,75	29,75	29,75	29,75	89	1
30/06/2022	-3,16%	-0,92	28,21	28,21	28,21	28,21	28	1
28/06/2022	-0,61%	-0,18	29,13	29,13	29,13	29,13	29	1
27/06/2022	2,34%	0,67	29,31	29,31	29,31	29,31	29	1
24/06/2022	1,13%	0,32	28,64	28,64	28,64	28,64	143	1
23/06/2022	15,40%	3,78	28,32	28,32	28,32	28,32	84	1
17/06/2022	0,20%	0,05	24,54	24,54	24,54	24,54	24	1
14/06/2022	2,00%	0,48	24,49	24,49	24,49	24,49	24	1
13/06/2022	-2,40%	-0,59	24,01	24,01	24,01	24,01	24	1
10/06/2022	-5,28%	-1,37	24,60	24,60	24,60	24,60	24	1
09/06/2022	-4,06%	-1,10	25,97	25,97	25,97	25,97	25	1
08/06/2022	3,12%	0,82	27,07	27,07	27,07	27,07	54	1
06/06/2022	-2,42%	-0,65	26,25	26,25	26,25	26,25	26	1
01/06/2022	4,47%	1,15	26,90	26,90	26,90	26,90	80	1
31/05/2022	-5,37%	-1,46	25,75	25,75	25,75	25,75	154	1
27/05/2022	7,34%	1,86	27,21	27,21	27,21	27,21	81	1
26/05/2022	3,64%	0,89	25,35	25,35	25,35	25,35	50	1
25/05/2022	0,66%	0,16	24,46	24,46	24,46	24,46	24	1
24/05/2022	-0,82%	-0,20	24,30	24,30	24,30	24,30	24	1
23/05/2022	-4,48%	-1,15	24,50	24,50	24,50	24,50	49	2
19/05/2022	-0,19%	-0,05	25,65	25,65	25,65	25,65	51	1
17/05/2022	2,15%	0,54	25,70	25,70	25,70	25,70	51	1
16/05/2022	-2,29%	-0,59	25,16	25,16	25,16	25,16	25	1
13/05/2022	1,62%	0,41	25,75	25,75	25,75	25,75	51	1
10/05/2022	2,18%	0,54	25,34	25,34	25,34	25,34	76	1
09/05/2022	-4,39%	-1,14	24,80	24,80	24,80	24,80	99	1
05/05/2022	-3,78%	-1,02	25,94	25,94	25,94	25,94	51	1
04/05/2022	0,63%	0,17	26,96	26,96	26,96	26,96	26	1
03/05/2022	1,09%	0,29	26,79	26,79	26,79	26,79	53	1
02/05/2022	0,19%	0,05	26,50	26,50	26,50	26,50	185	1
29/04/2022	4,75%	1,20	26,45	26,45	26,45	26,45	264	1
28/04/2022	-4,50%	-1,19	25,25	26,44	25,25	26,44	405	2
27/04/2022	12,99%	3,04	26,44	26,44	26,44	26,44	343	1
26/04/2022	-1,06%	-0,25	23,40	23,40	23,40	23,40	70	1
25/04/2022	1,50%	0,35	23,65	23,65	23,65	23,65	23	1
22/04/2022	-4,00%	-0,97	23,30	23,30	23,30	23,30	116	1
20/04/2022	0,41%	0,10	24,27	24,27	24,27	24,27	72	1
19/04/2022	3,29%	0,77	24,17	24,17	24,17	24,17	24	1
18/04/2022	-7,11%	-1,79	23,40	23,40	23,40	23,40	374	1
13/04/2022	3,36%	0,82	25,19	25,19	25,19	25,19	50	1
12/04/2022	-5,54%	-1,43	24,37	24,37	24,37	24,37	24	1
11/04/2022	-3,95%	-1,06	25,80	25,80	25,80	25,80	51	1
08/04/2022	-7,12%	-2,06	26,86	26,86	26,86	26,86	80	1
07/04/2022	2,59%	0,73	28,92	28,92	28,92	28,92	28	1
06/04/2022	-7,69%	-2,35	28,19	28,19	28,19	28,19	28	1
31/03/2022	0,96%	0,29	30,54	30,54	30,54	30,54	122	1
30/03/2022	-	-	30,25	30,25	30,25	30,25	3K	1

Date,Open,High,Low,Close,Volume
02-Apr-25,24.22,24.46,24.22,24.46,2023
24-Mar-25,27.66,27.66,27.66,27.66,27
02-Jan-25,29.31,29.31,29.31,29.31,87
10-Dec-24,31.28,31.28,31.28,31.28,187
04-Dec-24,30.24,30.24,30.24,30.24,9072
13-Nov-24,29.21,29.21,29.21,29.21,8763
15-Oct-24,27.00,27.00,27.00,27.00,810
26-Sep-24,27.00,27.00,27.00,27.00,270
06-Sep-24,27.46,27.46,27.46,27.46,4119
03-Sep-24,27.97,27.97,27.88,27.88,53116
30-Aug-24,28.27,28.27,28.27,28.27,56
22-Aug-24,27.80,27.80,27.80,27.80,278
19-Aug-24,29.91,29.91,27.15,27.80,17463
12-Aug-24,29.94,29.94,29.94,29.94,9790
18-Jul-24,24.00,24.00,24.00,24.00,7848
03-Jan-24,28.50,28.50,28.50,28.50,171
05-Dec-22,31.13,31.13,31.13,31.13,31130
02-Dec-22,32.81,32.81,32.81,32.81,32810
28-Nov-22,30.57,30.57,30.57,30.57,2139
16-Nov-22,33.82,33.82,33.82,33.82,270
11-Nov-22,35.66,35.66,35.66,35.66,106
30-Sep-22,33.76,33.76,33.76,33.76,33
29-Sep-22,34.16,34.16,34.16,34.16,34
28-Sep-22,33.66,33.66,33.66,33.66,33
23-Sep-22,31.73,31.73,31.73,31.73,63
22-Sep-22,32.17,32.17,32.17,32.17,128
21-Sep-22,36.49,36.49,36.49,36.49,36
20-Sep-22,36.65,36.65,36.65,36.65,73
19-Sep-22,39.01,39.01,38.83,38.83,155
16-Sep-22,38.69,38.69,38.69,38.69,193
15-Sep-22,40.71,40.71,40.71,40.71,40
06-Sep-22,37.49,37.49,37.49,37.49,74
01-Sep-22,37.23,37.23,37.23,37.23,37
31-Aug-22,37.87,37.87,37.87,37.87,37
26-Aug-22,38.11,38.11,38.11,38.11,38
24-Aug-22,39.12,39.12,39.12,39.12,78
19-Aug-22,41.12,41.12,41.12,41.12,82
18-Aug-22,41.59,41.59,41.59,41.59,83
16-Aug-22,42.64,42.64,42.64,42.64,85
12-Aug-22,42.56,42.56,42.56,42.56,85
11-Aug-22,42.37,42.37,42.37,42.37,42
09-Aug-22,41.80,41.80,41.80,41.80,125
08-Aug-22,43.69,43.69,43.69,43.69,131
05-Aug-22,42.68,42.68,42.68,42.68,85
04-Aug-22,42.56,42.56,42.56,42.56,85
03-Aug-22,42.32,42.32,42.32,42.32,338
02-Aug-22,41.94,41.94,41.94,41.94,251
29-Jul-22,36.80,36.80,36.80,36.80,73
28-Jul-22,36.89,36.89,36.89,36.89,110
27-Jul-22,35.98,35.98,35.98,35.98,71
26-Jul-22,36.14,36.14,36.14,36.14,144
22-Jul-22,36.58,36.58,36.58,36.58,256
21-Jul-22,37.09,37.09,37.09,37.09,222
19-Jul-22,30.30,30.30,30.30,30.30,60
18-Jul-22,29.03,29.03,29.03,29.03,174
15-Jul-22,30.02,30.02,30.02,30.02,30
14-Jul-22,29.34,29.34,29.34,29.34,88
13-Jul-22,30.06,30.06,30.06,30.06,150
12-Jul-22,29.28,29.28,29.28,29.28,146
07-Jul-22,31.47,31.47,31.47,31.47,62
05-Jul-22,29.75,29.75,29.75,29.75,89
30-Jun-22,28.21,28.21,28.21,28.21,28
28-Jun-22,29.13,29.13,29.13,29.13,29
27-Jun-22,29.31,29.31,29.31,29.31,29
24-Jun-22,28.64,28.64,28.64,28.64,143
23-Jun-22,28.32,28.32,28.32,28.32,84
17-Jun-22,24.54,24.54,24.54,24.54,24
14-Jun-22,24.49,24.49,24.49,24.49,24
13-Jun-22,24.01,24.01,24.01,24.01,24
10-Jun-22,24.60,24.60,24.60,24.60,24
09-Jun-22,25.97,25.97,25.97,25.97,25
08-Jun-22,27.07,27.07,27.07,27.07,54
06-Jun-22,26.25,26.25,26.25,26.25,26
01-Jun-22,26.90,26.90,26.90,26.90,80
31-May-22,25.75,25.75,25.75,25.75,154
27-May-22,27.21,27.21,27.21,27.21,81
26-May-22,25.35,25.35,25.35,25.35,50
25-May-22,24.46,24.46,24.46,24.46,24
24-May-22,24.30,24.30,24.30,24.30,24
23-May-22,24.50,24.50,24.50,24.50,49
19-May-22,25.65,25.65,25.65,25.65,51
17-May-22,25.70,25.70,25.70,25.70,51
16-May-22,25.16,25.16,25.16,25.16,25
13-May-22,25.75,25.75,25.75,25.75,51
10-May-22,25.34,25.34,25.34,25.34,76
09-May-22,24.80,24.80,24.80,24.80,99
05-May-22,25.94,25.94,25.94,25.94,51
04-May-22,26.96,26.96,26.96,26.96,26
03-May-22,26.79,26.79,26.79,26.79,53
02-May-22,26.50,26.50,26.50,26.50,185
29-Apr-22,26.45,26.45,26.45,26.45,264
28-Apr-22,26.44,26.44,25.25,25.25,405
27-Apr-22,26.44,26.44,26.44,26.44,343
26-Apr-22,23.40,23.40,23.40,23.40,70
25-Apr-22,23.65,23.65,23.65,23.65,23
22-Apr-22,23.30,23.30,23.30,23.30,116
20-Apr-22,24.27,24.27,24.27,24.27,72
19-Apr-22,24.17,24.17,24.17,24.17,24
18-Apr-22,23.40,23.40,23.40,23.40,374
13-Apr-22,25.19,25.19,25.19,25.19,50
12-Apr-22,24.37,24.37,24.37,24.37,24
11-Apr-22,25.80,25.80,25.80,25.80,51
08-Apr-22,26.86,26.86,26.86,26.86,80
07-Apr-22,28.92,28.92,28.92,28.92,28
06-Apr-22,28.19,28.19,28.19,28.19,28
31-Mar-22,30.54,30.54,30.54,30.54,122
30-Mar-22,30.25,30.25,30.25,30.25,2934

*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: R2GE34