Cotação atual, histórico e gráfico do papel: R2HH34

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 R2HH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2024	-5,19%	-1,71	31,26	31,26	31,26	31,26	781	1
17/10/2024	2,81%	0,90	32,97	33,00	32,97	33,00	824	2
16/10/2024	3,38%	1,05	32,07	32,07	32,07	32,07	160	1
11/10/2024	4,69%	1,39	31,02	31,02	31,02	31,02	5K	2
07/10/2024	-3,01%	-0,92	29,63	29,63	29,63	29,63	4K	1
02/10/2024	-4,74%	-1,52	30,55	30,55	30,55	30,55	31K	1
23/09/2024	31,54%	7,69	32,07	31,92	31,77	32,07	3K	7

16/08/2024	1,33%	0,32	24,38	24,38	24,38	24,38	51K	1
11/07/2024	7,89%	1,76	24,06	23,50	23,50	24,06	162K	11
10/07/2024	2,20%	0,48	22,30	21,90	21,90	22,30	88	4
09/07/2024	-0,82%	-0,18	21,82	21,83	21,82	21,83	142K	67
05/07/2024	-3,42%	-0,78	22,00	22,30	22,00	22,30	3K	2
03/07/2024	-2,48%	-0,58	22,78	22,82	22,78	22,82	592	2
02/07/2024	3,64%	0,82	23,36	23,00	23,00	23,36	1K	2
28/06/2024	3,11%	0,68	22,54	22,55	22,54	22,85	183K	8
27/06/2024	4,59%	0,96	21,86	21,32	21,32	21,86	108	4
17/06/2024	2,45%	0,50	20,90	20,98	20,90	21,12	84K	6
14/06/2024	-21,84%	-5,70	20,40	21,10	20,28	21,16	168K	10
13/06/2024	-2,47%	-0,66	26,10	26,01	25,92	26,34	104K	501
12/06/2024	22,30%	4,88	26,76	26,09	26,09	26,89	793	5
29/05/2024	0,51%	0,11	21,88	21,88	21,88	21,88	218	1
23/05/2024	-8,07%	-1,91	21,77	21,77	21,77	21,77	217	1
21/05/2024	-6,59%	-1,67	23,68	23,68	23,68	23,68	355	1
15/05/2024	1,40%	0,35	25,35	25,35	25,35	25,35	76	1
09/05/2024	15,00%	3,26	25,00	25,00	25,00	25,00	75	1
29/04/2024	-3,98%	-0,90	21,74	21,74	21,74	21,74	96K	4
11/04/2024	1,80%	0,40	22,64	22,62	22,34	22,64	149K	5
10/04/2024	-19,30%	-5,32	22,24	22,42	22,24	22,42	99K	8
28/03/2024	9,50%	2,39	27,56	27,53	27,06	27,72	181K	17
22/03/2024	-2,74%	-0,71	25,17	25,44	24,93	25,44	557K	14
21/03/2024	5,81%	1,42	25,88	24,86	24,86	26,04	217K	10
20/03/2024	-4,60%	-1,18	24,46	23,60	23,56	24,46	269K	8
13/03/2024	8,74%	2,06	25,64	27,11	25,60	27,11	159K	6
12/03/2024	2,25%	0,52	23,58	23,58	23,58	23,58	23	1
08/03/2024	1,41%	0,32	23,06	23,36	22,90	23,36	51K	3
29/02/2024	4,50%	0,98	22,74	22,74	22,74	22,74	22	1
23/02/2024	1,49%	0,32	21,76	21,76	21,76	21,76	21	1
20/02/2024	-6,38%	-1,46	21,44	21,44	21,44	21,66	64	3
14/02/2024	2,05%	0,46	22,90	22,90	22,90	22,90	22	1
09/01/2024	3,51%	0,76	22,44	22,44	22,44	22,44	22	1
05/01/2024	-6,15%	-1,42	21,68	21,62	21,62	21,68	182K	4
13/12/2023	12,14%	2,50	23,10	21,76	21,76	23,10	185K	6
11/12/2023	-10,67%	-2,46	20,60	20,54	20,53	20,64	201K	10
04/12/2023	0,70%	0,16	23,06	23,06	23,06	23,06	143K	3
01/12/2023	3,06%	0,68	22,90	22,90	22,90	22,90	22	1
29/11/2023	1,55%	0,34	22,22	22,22	22,22	22,22	22	1
28/11/2023	-1,88%	-0,42	21,88	21,36	21,36	21,88	128	2
22/11/2023	2,01%	0,44	22,30	22,30	22,30	22,30	2K	1
20/11/2023	3,31%	0,70	21,86	21,70	21,70	21,86	43	2
17/11/2023	2,72%	0,56	21,16	21,16	21,16	21,16	2K	3
16/11/2023	6,51%	1,26	20,60	20,60	20,60	20,60	2K	1
08/11/2023	-1,53%	-0,30	19,34	19,34	19,34	19,34	290	1
03/11/2023	7,91%	1,44	19,64	19,59	19,59	19,64	411	2
31/10/2023	-15,51%	-3,34	18,20	18,22	18,20	18,24	1K	3
10/10/2023	0,84%	0,18	21,54	21,54	21,54	21,54	86	1
04/10/2023	-2,11%	-0,46	21,36	21,36	21,36	21,36	38K	2
27/09/2023	1,02%	0,22	21,82	21,82	21,82	21,82	1K	1
26/09/2023	-17,56%	-4,60	21,60	21,68	21,60	21,68	94K	7
12/07/2023	-1,21%	-0,32	26,20	26,20	26,20	26,20	157	1
10/07/2023	-1,12%	-0,30	26,52	26,28	26,28	26,52	105	2
07/07/2023	20,49%	4,56	26,82	27,00	26,82	27,00	484	3
13/06/2023	0,72%	0,16	22,26	22,24	22,24	22,26	163K	7
07/06/2023	-0,09%	-0,02	22,10	22,10	22,10	22,10	4K	1
10/05/2023	1,10%	0,24	22,12	22,12	22,12	22,12	22	1
09/05/2023	0,74%	0,16	21,88	22,02	21,88	22,02	462	2
03/05/2023	2,21%	0,47	21,72	21,72	21,72	21,72	21	1
19/04/2023	4,78%	0,97	21,25	20,60	20,60	21,25	41	2
18/04/2023	5,19%	1,00	20,28	20,16	20,16	20,28	1K	3
17/04/2023	1,80%	0,34	19,28	19,46	19,28	19,64	171K	6
14/04/2023	-2,57%	-0,50	18,94	18,94	18,94	18,94	56	1
13/04/2023	-0,92%	-0,18	19,44	19,44	19,44	19,44	38	1
12/04/2023	-2,49%	-0,50	19,62	19,55	19,55	19,62	587	30
11/04/2023	-0,69%	-0,14	20,12	20,03	20,03	20,12	964	27
10/04/2023	0,70%	0,14	20,26	20,25	20,25	20,26	729	3
06/04/2023	3,07%	0,60	20,12	20,18	20,12	20,18	321	2
05/04/2023	-4,69%	-0,96	19,52	19,52	19,52	19,52	390	1
04/04/2023	0,00%	0,00	20,48	20,48	20,48	20,48	307	8
03/04/2023	-0,78%	-0,16	20,48	20,34	20,34	20,48	183	2
31/03/2023	1,38%	0,28	20,64	20,62	20,54	20,64	2K	3
30/03/2023	-3,51%	-0,74	20,36	20,22	20,22	20,36	609	17
29/03/2023	1,54%	0,32	21,10	20,82	20,82	21,12	9K	20
28/03/2023	-1,14%	-0,24	20,78	21,20	20,78	21,20	2K	2
27/03/2023	-1,22%	-0,26	21,02	20,88	20,63	21,02	201K	4
24/03/2023	-0,65%	-0,14	21,28	21,28	21,28	21,28	319	1
23/03/2023	-1,92%	-0,42	21,42	21,98	21,02	22,02	12K	37
22/03/2023	-1,89%	-0,42	21,84	22,60	21,84	22,60	2K	2
21/03/2023	4,12%	0,88	22,26	22,08	22,08	22,26	2K	4
20/03/2023	-0,83%	-0,18	21,38	21,40	21,38	21,40	812	2
17/03/2023	-0,19%	-0,04	21,56	21,56	21,56	21,56	3K	1
16/03/2023	0,56%	0,12	21,60	21,80	21,44	21,80	3K	3
15/03/2023	-1,10%	-0,24	21,48	21,65	21,48	21,65	1K	8
14/03/2023	-2,43%	-0,54	21,72	22,38	21,72	22,38	7K	101
13/03/2023	-1,42%	-0,32	22,26	22,40	22,26	22,40	1K	16
10/03/2023	-2,00%	-0,46	22,58	22,94	22,50	22,94	9K	28
09/03/2023	-3,92%	-0,94	23,04	23,84	23,04	23,84	6K	9
08/03/2023	-2,12%	-0,52	23,98	24,00	23,96	24,00	5K	22
07/03/2023	0,45%	0,11	24,50	24,58	24,49	24,70	5K	26
06/03/2023	-5,36%	-1,38	24,39	24,27	24,27	24,42	680	5
03/03/2023	1,78%	0,45	25,77	25,95	25,77	25,95	169K	54
02/03/2023	-0,24%	-0,06	25,32	25,35	25,29	25,37	2K	22
01/03/2023	-3,42%	-0,90	25,38	25,38	25,18	25,42	5K	37
28/02/2023	0,65%	0,17	26,28	26,31	26,28	26,31	245K	29
27/02/2023	-0,76%	-0,20	26,11	26,17	26,10	26,17	469	3
24/02/2023	1,78%	0,46	26,31	26,32	26,31	26,36	2K	40
23/02/2023	-1,86%	-0,49	25,85	25,80	25,77	25,85	3K	24
22/02/2023	-2,41%	-0,65	26,34	26,28	26,28	26,34	18K	38
17/02/2023	-3,98%	-1,12	26,99	26,93	26,93	27,08	1000	37
16/02/2023	-2,23%	-0,64	28,11	28,11	28,11	28,11	421	1
15/02/2023	2,20%	0,62	28,75	28,75	28,75	28,75	517	1
14/02/2023	1,70%	0,47	28,13	28,12	28,09	28,17	1K	28
13/02/2023	3,60%	0,96	27,66	27,50	27,50	27,69	1K	28
10/02/2023	-3,92%	-1,09	26,70	26,73	26,69	26,76	2K	11
09/02/2023	1,02%	0,28	27,79	28,19	27,79	28,35	2K	3
08/02/2023	0,11%	0,03	27,51	28,02	27,51	28,02	162K	5
07/02/2023	0,11%	0,03	27,48	28,13	27,24	28,13	138K	9
06/02/2023	-6,44%	-1,89	27,45	27,45	27,45	27,45	1K	1
03/02/2023	0,76%	0,22	29,34	29,36	29,34	29,43	3K	34
02/02/2023	7,22%	1,96	29,12	29,12	29,12	29,12	960	1
01/02/2023	3,59%	0,94	27,16	27,12	27,12	27,16	4K	2
31/01/2023	-0,23%	-0,06	26,22	26,19	26,15	26,22	942	17
30/01/2023	-0,57%	-0,15	26,28	26,24	26,24	26,28	183	2
27/01/2023	1,50%	0,39	26,43	26,47	26,43	26,48	2K	19
26/01/2023	0,23%	0,06	26,04	26,04	26,04	26,04	546	1
25/01/2023	-0,61%	-0,16	25,98	25,88	25,88	25,98	181	5
24/01/2023	-2,21%	-0,59	26,14	26,16	26,13	26,19	2K	5
23/01/2023	2,93%	0,76	26,73	26,70	26,70	26,73	293	2
20/01/2023	2,20%	0,56	25,97	25,97	25,97	25,97	2K	1
19/01/2023	-1,28%	-0,33	25,41	25,41	25,41	25,41	2K	2
18/01/2023	-2,39%	-0,63	25,74	25,74	25,74	25,74	2K	1
17/01/2023	0,08%	0,02	26,37	26,37	26,37	26,37	25K	1
13/01/2023	-3,76%	-1,03	26,35	26,35	26,35	26,35	737	1
12/01/2023	0,04%	0,01	27,38	27,48	27,32	27,48	2K	25
11/01/2023	2,97%	0,79	27,37	27,37	27,37	27,37	410	1
10/01/2023	-	-	26,58	26,58	26,58	26,58	1K	1

Date,Open,High,Low,Close,Volume
30-Oct-24,31.26,31.26,31.26,31.26,781
17-Oct-24,33.00,33.00,32.97,32.97,824
16-Oct-24,32.07,32.07,32.07,32.07,160
11-Oct-24,31.02,31.02,31.02,31.02,5428
07-Oct-24,29.63,29.63,29.63,29.63,4444
02-Oct-24,30.55,30.55,30.55,30.55,30550
23-Sep-24,31.92,32.07,31.77,32.07,2837
16-Aug-24,24.38,24.38,24.38,24.38,51198
11-Jul-24,23.50,24.06,23.50,24.06,161934
10-Jul-24,21.90,22.30,21.90,22.30,88
09-Jul-24,21.83,21.83,21.82,21.82,142309
05-Jul-24,22.30,22.30,22.00,22.00,3107
03-Jul-24,22.82,22.82,22.78,22.78,592
02-Jul-24,23.00,23.36,23.00,23.36,1159
28-Jun-24,22.55,22.85,22.54,22.54,182606
27-Jun-24,21.32,21.86,21.32,21.86,108
17-Jun-24,20.98,21.12,20.90,20.90,83663
14-Jun-24,21.10,21.16,20.28,20.40,167980
13-Jun-24,26.01,26.34,25.92,26.10,104340
12-Jun-24,26.09,26.89,26.09,26.76,793
29-May-24,21.88,21.88,21.88,21.88,218
23-May-24,21.77,21.77,21.77,21.77,217
21-May-24,23.68,23.68,23.68,23.68,355
15-May-24,25.35,25.35,25.35,25.35,76
09-May-24,25.00,25.00,25.00,25.00,75
29-Apr-24,21.74,21.74,21.74,21.74,96112
11-Apr-24,22.62,22.64,22.34,22.64,148755
10-Apr-24,22.42,22.42,22.24,22.24,99064
28-Mar-24,27.53,27.72,27.06,27.56,181054
22-Mar-24,25.44,25.44,24.93,25.17,556588
21-Mar-24,24.86,26.04,24.86,25.88,217491
20-Mar-24,23.60,24.46,23.56,24.46,269416
13-Mar-24,27.11,27.11,25.60,25.64,158812
12-Mar-24,23.58,23.58,23.58,23.58,23
08-Mar-24,23.36,23.36,22.90,23.06,50655
29-Feb-24,22.74,22.74,22.74,22.74,22
23-Feb-24,21.76,21.76,21.76,21.76,21
20-Feb-24,21.44,21.66,21.44,21.44,64
14-Feb-24,22.90,22.90,22.90,22.90,22
09-Jan-24,22.44,22.44,22.44,22.44,22
05-Jan-24,21.62,21.68,21.62,21.68,181986
13-Dec-23,21.76,23.10,21.76,23.10,184890
11-Dec-23,20.54,20.64,20.53,20.60,200645
04-Dec-23,23.06,23.06,23.06,23.06,143041
01-Dec-23,22.90,22.90,22.90,22.90,22
29-Nov-23,22.22,22.22,22.22,22.22,22
28-Nov-23,21.36,21.88,21.36,21.88,128
22-Nov-23,22.30,22.30,22.30,22.30,2140
20-Nov-23,21.70,21.86,21.70,21.86,43
17-Nov-23,21.16,21.16,21.16,21.16,1629
16-Nov-23,20.60,20.60,20.60,20.60,2039
08-Nov-23,19.34,19.34,19.34,19.34,290
03-Nov-23,19.59,19.64,19.59,19.64,411
31-Oct-23,18.22,18.24,18.20,18.20,1184
10-Oct-23,21.54,21.54,21.54,21.54,86
04-Oct-23,21.36,21.36,21.36,21.36,38448
27-Sep-23,21.82,21.82,21.82,21.82,1091
26-Sep-23,21.68,21.68,21.60,21.60,93542
12-Jul-23,26.20,26.20,26.20,26.20,157
10-Jul-23,26.28,26.52,26.28,26.52,105
07-Jul-23,27.00,27.00,26.82,26.82,484
13-Jun-23,22.24,22.26,22.24,22.26,163234
07-Jun-23,22.10,22.10,22.10,22.10,3978
10-May-23,22.12,22.12,22.12,22.12,22
09-May-23,22.02,22.02,21.88,21.88,462
03-May-23,21.72,21.72,21.72,21.72,21
19-Apr-23,20.60,21.25,20.60,21.25,41
18-Apr-23,20.16,20.28,20.16,20.28,1054
17-Apr-23,19.46,19.64,19.28,19.28,170545
14-Apr-23,18.94,18.94,18.94,18.94,56
13-Apr-23,19.44,19.44,19.44,19.44,38
12-Apr-23,19.55,19.62,19.55,19.62,587
11-Apr-23,20.03,20.12,20.03,20.12,964
10-Apr-23,20.25,20.26,20.25,20.26,729
06-Apr-23,20.18,20.18,20.12,20.12,321
05-Apr-23,19.52,19.52,19.52,19.52,390
04-Apr-23,20.48,20.48,20.48,20.48,307
03-Apr-23,20.34,20.48,20.34,20.48,183
31-Mar-23,20.62,20.64,20.54,20.64,1589
30-Mar-23,20.22,20.36,20.22,20.36,609
29-Mar-23,20.82,21.12,20.82,21.10,9147
28-Mar-23,21.20,21.20,20.78,20.78,2286
27-Mar-23,20.88,21.02,20.63,21.02,201036
24-Mar-23,21.28,21.28,21.28,21.28,319
23-Mar-23,21.98,22.02,21.02,21.42,12307
22-Mar-23,22.60,22.60,21.84,21.84,1791
21-Mar-23,22.08,22.26,22.08,22.26,2020
20-Mar-23,21.40,21.40,21.38,21.38,812
17-Mar-23,21.56,21.56,21.56,21.56,3169
16-Mar-23,21.80,21.80,21.44,21.60,3252
15-Mar-23,21.65,21.65,21.48,21.48,1224
14-Mar-23,22.38,22.38,21.72,21.72,7222
13-Mar-23,22.40,22.40,22.26,22.26,1273
10-Mar-23,22.94,22.94,22.50,22.58,8515
09-Mar-23,23.84,23.84,23.04,23.04,5767
08-Mar-23,24.00,24.00,23.96,23.98,4989
07-Mar-23,24.58,24.70,24.49,24.50,5399
06-Mar-23,24.27,24.42,24.27,24.39,680
03-Mar-23,25.95,25.95,25.77,25.77,168546
02-Mar-23,25.35,25.37,25.29,25.32,2307
01-Mar-23,25.38,25.42,25.18,25.38,4687
28-Feb-23,26.31,26.31,26.28,26.28,244834
27-Feb-23,26.17,26.17,26.10,26.11,469
24-Feb-23,26.32,26.36,26.31,26.31,1738
23-Feb-23,25.80,25.85,25.77,25.85,2556
22-Feb-23,26.28,26.34,26.28,26.34,18355
17-Feb-23,26.93,27.08,26.93,26.99,1000
16-Feb-23,28.11,28.11,28.11,28.11,421
15-Feb-23,28.75,28.75,28.75,28.75,517
14-Feb-23,28.12,28.17,28.09,28.13,1266
13-Feb-23,27.50,27.69,27.50,27.66,1022
10-Feb-23,26.73,26.76,26.69,26.70,2351
09-Feb-23,28.19,28.35,27.79,27.79,2224
08-Feb-23,28.02,28.02,27.51,27.51,162375
07-Feb-23,28.13,28.13,27.24,27.48,137569
06-Feb-23,27.45,27.45,27.45,27.45,1427
03-Feb-23,29.36,29.43,29.34,29.34,2998
02-Feb-23,29.12,29.12,29.12,29.12,960
01-Feb-23,27.12,27.16,27.12,27.16,4372
31-Jan-23,26.19,26.22,26.15,26.22,942
30-Jan-23,26.24,26.28,26.24,26.28,183
27-Jan-23,26.47,26.48,26.43,26.43,1561
26-Jan-23,26.04,26.04,26.04,26.04,546
25-Jan-23,25.88,25.98,25.88,25.98,181
24-Jan-23,26.16,26.19,26.13,26.14,1780
23-Jan-23,26.70,26.73,26.70,26.73,293
20-Jan-23,25.97,25.97,25.97,25.97,2129
19-Jan-23,25.41,25.41,25.41,25.41,1626
18-Jan-23,25.74,25.74,25.74,25.74,1776
17-Jan-23,26.37,26.37,26.37,26.37,24576
13-Jan-23,26.35,26.35,26.35,26.35,737
12-Jan-23,27.48,27.48,27.32,27.38,1783
11-Jan-23,27.37,27.37,27.37,27.37,410
10-Jan-23,26.58,26.58,26.58,26.58,1435

*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: R2HH34