Cotação atual, histórico e gráfico do papel: R2PD34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2025 | -26,90% | -2,30 | 6,25 | 5,86 | 5,86 | 6,25 | 1K | 5 |
| 10/10/2025 | 3,64% | 0,30 | 8,55 | 8,55 | 8,55 | 8,55 | 85 | 1 |
| 06/10/2025 | -7,72% | -0,69 | 8,25 | 8,40 | 8,25 | 8,40 | 150 | 2 |
| 27/08/2025 | -4,89% | -0,46 | 8,94 | 9,00 | 8,94 | 9,00 | 46K | 11 |
| 25/08/2025 | 2,73% | 0,25 | 9,40 | 9,40 | 9,40 | 9,40 | 9 | 1 |
| 12/08/2025 | 8,93% | 0,75 | 9,15 | 8,77 | 8,77 | 9,15 | 196 | 2 |
| 11/08/2025 | -0,36% | -0,03 | 8,40 | 8,40 | 8,40 | 8,40 | 8K | 2 |
|
|
| 08/08/2025 | -10,89% | -1,03 | 8,43 | 8,67 | 8,42 | 8,67 | 17K | 4 |
| 05/08/2025 | -11,01% | -1,17 | 9,46 | 10,74 | 9,46 | 10,74 | 29 | 3 |
| 22/07/2025 | 0,76% | 0,08 | 10,63 | 10,63 | 10,63 | 10,63 | 127 | 1 |
| 17/07/2025 | -4,35% | -0,48 | 10,55 | 10,55 | 10,55 | 10,55 | 1K | 1 |
| 08/07/2025 | -0,63% | -0,07 | 11,03 | 11,03 | 11,03 | 11,03 | 11 | 1 |
| 06/06/2025 | 3,54% | 0,38 | 11,10 | 11,10 | 11,10 | 11,10 | 11 | 1 |
| 21/05/2025 | -4,29% | -0,48 | 10,72 | 10,72 | 10,72 | 10,72 | 1K | 1 |
| 16/05/2025 | 0,45% | 0,05 | 11,20 | 11,20 | 11,20 | 11,20 | 33 | 1 |
| 15/05/2025 | 1,18% | 0,13 | 11,15 | 10,88 | 10,85 | 11,15 | 245K | 96 |
| 14/05/2025 | -5,08% | -0,59 | 11,02 | 11,25 | 10,70 | 11,35 | 1M | 109 |
| 13/05/2025 | -9,23% | -1,18 | 11,61 | 12,74 | 11,48 | 12,74 | 983K | 65 |
| 12/05/2025 | -41,17% | -8,95 | 12,79 | 12,95 | 12,77 | 12,95 | 1M | 30 |
| 05/12/2024 | 35,79% | 5,73 | 21,74 | 21,74 | 21,74 | 21,74 | 2K | 3 |
| 12/08/2024 | -31,46% | -7,35 | 16,01 | 16,01 | 16,01 | 16,01 | 1K | 3 |
| 28/02/2024 | 2,46% | 0,56 | 23,36 | 23,36 | 23,36 | 23,36 | 23 | 1 |
| 22/02/2024 | -4,44% | -1,06 | 22,80 | 22,80 | 22,80 | 22,80 | 22 | 1 |
| 07/02/2024 | 17,42% | 3,54 | 23,86 | 20,32 | 20,32 | 23,86 | 554 | 4 |
| 24/10/2023 | 19,53% | 3,32 | 20,32 | 20,56 | 20,30 | 20,71 | 652 | 6 |
| 21/06/2023 | -4,01% | -0,71 | 17,00 | 17,00 | 17,00 | 17,00 | 34 | 2 |
| 20/06/2023 | -1,50% | -0,27 | 17,71 | 17,71 | 17,71 | 17,71 | 17 | 1 |
| 16/06/2023 | -0,66% | -0,12 | 17,98 | 17,98 | 17,98 | 17,98 | 5K | 1 |
| 14/06/2023 | -1,58% | -0,29 | 18,10 | 18,10 | 18,10 | 18,10 | 7K | 1 |
| 13/06/2023 | 0,82% | 0,15 | 18,39 | 18,39 | 18,39 | 18,39 | 10K | 1 |
| 12/06/2023 | -5,00% | -0,96 | 18,24 | 18,07 | 18,07 | 18,24 | 7K | 2 |
| 07/06/2023 | 0,68% | 0,13 | 19,20 | 19,20 | 19,20 | 19,20 | 192 | 1 |
| 05/06/2023 | -3,69% | -0,73 | 19,07 | 19,07 | 19,07 | 19,07 | 190 | 1 |
| 01/06/2023 | -2,99% | -0,61 | 19,80 | 19,80 | 19,80 | 19,80 | 6K | 1 |
| 30/05/2023 | 2,00% | 0,40 | 20,41 | 20,59 | 20,41 | 20,59 | 45K | 3 |
| 29/05/2023 | -2,10% | -0,43 | 20,01 | 19,89 | 19,89 | 20,01 | 139 | 4 |
| 26/05/2023 | 54,03% | 7,17 | 20,44 | 20,70 | 20,44 | 21,00 | 8K | 11 |
| 07/12/2022 | -0,60% | -0,08 | 13,27 | 13,27 | 13,27 | 13,27 | 53 | 1 |
| 06/12/2022 | 0,68% | 0,09 | 13,35 | 13,35 | 13,35 | 13,35 | 13 | 1 |
| 05/12/2022 | -56,24% | -17,04 | 13,26 | 13,68 | 13,21 | 13,68 | 285 | 5 |
| 26/07/2022 | - | - | 30,30 | 30,66 | 30,30 | 30,66 | 151 | 2 |
Date,Open,High,Low,Close,Volume
21-Nov-25,5.86,6.25,5.86,6.25,1392
10-Oct-25,8.55,8.55,8.55,8.55,85
06-Oct-25,8.40,8.40,8.25,8.25,150
27-Aug-25,9.00,9.00,8.94,8.94,45672
25-Aug-25,9.40,9.40,9.40,9.40,9
12-Aug-25,8.77,9.15,8.77,9.15,196
11-Aug-25,8.40,8.40,8.40,8.40,8400
08-Aug-25,8.67,8.67,8.42,8.43,16945
05-Aug-25,10.74,10.74,9.46,9.46,29
22-Jul-25,10.63,10.63,10.63,10.63,127
17-Jul-25,10.55,10.55,10.55,10.55,1055
08-Jul-25,11.03,11.03,11.03,11.03,11
06-Jun-25,11.10,11.10,11.10,11.10,11
21-May-25,10.72,10.72,10.72,10.72,1072
16-May-25,11.20,11.20,11.20,11.20,33
15-May-25,10.88,11.15,10.85,11.15,244897
14-May-25,11.25,11.35,10.70,11.02,1156135
13-May-25,12.74,12.74,11.48,11.61,982726
12-May-25,12.95,12.95,12.77,12.79,1004530
05-Dec-24,21.74,21.74,21.74,21.74,1652
12-Aug-24,16.01,16.01,16.01,16.01,1216
28-Feb-24,23.36,23.36,23.36,23.36,23
22-Feb-24,22.80,22.80,22.80,22.80,22
07-Feb-24,20.32,23.86,20.32,23.86,554
24-Oct-23,20.56,20.71,20.30,20.32,652
21-Jun-23,17.00,17.00,17.00,17.00,34
20-Jun-23,17.71,17.71,17.71,17.71,17
16-Jun-23,17.98,17.98,17.98,17.98,5394
14-Jun-23,18.10,18.10,18.10,18.10,7240
13-Jun-23,18.39,18.39,18.39,18.39,9930
12-Jun-23,18.07,18.24,18.07,18.24,6541
07-Jun-23,19.20,19.20,19.20,19.20,192
05-Jun-23,19.07,19.07,19.07,19.07,190
01-Jun-23,19.80,19.80,19.80,19.80,6138
30-May-23,20.59,20.59,20.41,20.41,44718
29-May-23,19.89,20.01,19.89,20.01,139
26-May-23,20.70,21.00,20.44,20.44,7767
07-Dec-22,13.27,13.27,13.27,13.27,53
06-Dec-22,13.35,13.35,13.35,13.35,13
05-Dec-22,13.68,13.68,13.21,13.26,285
26-Jul-22,30.66,30.66,30.30,30.30,151
*exoneração de responsabilidade e termos de uso