Cotação atual, histórico e gráfico do papel: R2RX34

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 R2RX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-2,09%	-1,14	53,40	53,40	53,40	53,40	801	1
26/03/2026	-3,59%	-2,03	54,54	54,54	54,54	54,54	218	1
25/03/2026	2,09%	1,16	56,57	56,57	56,57	56,57	452	1
24/03/2026	2,82%	1,52	55,41	55,31	55,31	55,41	2K	2
23/03/2026	5,23%	2,68	53,89	54,24	53,89	54,24	1K	2
20/03/2026	-3,70%	-1,97	51,21	51,21	51,21	51,21	768	1
19/03/2026	-1,21%	-0,65	53,18	53,18	53,18	53,18	159	1

18/03/2026	-3,01%	-1,67	53,83	53,83	53,83	53,83	215	1
17/03/2026	0,76%	0,42	55,50	55,50	55,50	55,50	666	1
16/03/2026	-0,22%	-0,12	55,08	55,00	55,00	55,08	70K	2
13/03/2026	2,32%	1,25	55,20	54,72	54,72	55,20	70K	2
12/03/2026	-6,93%	-4,02	53,95	53,95	53,95	53,95	647	1
11/03/2026	-1,11%	-0,65	57,97	57,97	57,97	57,97	347	2
10/03/2026	7,78%	4,23	58,62	58,62	58,62	58,62	7K	1
09/03/2026	-2,00%	-1,11	54,39	54,39	54,39	54,39	8K	1
06/03/2026	-4,16%	-2,41	55,50	55,50	55,50	55,50	2K	1
05/03/2026	-4,34%	-2,63	57,91	57,91	57,91	57,91	1K	1
04/03/2026	-3,54%	-2,22	60,54	60,54	60,54	60,54	1K	1
03/03/2026	-0,49%	-0,31	62,76	61,50	61,48	62,76	156K	3
02/03/2026	1,40%	0,87	63,07	62,20	62,20	63,07	440	2
27/02/2026	-1,38%	-0,87	62,20	62,20	62,20	62,20	124	1
26/02/2026	-0,55%	-0,35	63,07	63,07	63,07	63,07	63	1
25/02/2026	-1,67%	-1,08	63,42	63,42	63,42	63,42	253	1
24/02/2026	2,67%	1,68	64,50	64,50	64,50	64,50	64	1
23/02/2026	0,19%	0,12	62,82	62,82	62,82	62,82	62	1
20/02/2026	1,24%	0,77	62,70	62,70	62,70	62,70	250	1
19/02/2026	-2,18%	-1,38	61,93	61,93	61,93	61,93	185	1
18/02/2026	-0,83%	-0,53	63,31	63,84	63,31	63,84	2K	2
13/02/2026	2,03%	1,27	63,84	63,88	63,84	63,88	1K	3
12/02/2026	-3,69%	-2,40	62,57	62,57	62,57	62,57	62	1
11/02/2026	1,47%	0,94	64,97	65,12	64,97	65,12	83K	2
10/02/2026	1,85%	1,16	64,03	64,03	64,03	64,03	448	1
09/02/2026	33,97%	15,94	62,87	62,70	62,61	62,87	174K	17
05/01/2026	-0,15%	-0,07	46,93	46,93	46,93	46,93	46	1
10/12/2025	4,21%	1,90	47,00	44,73	44,67	47,00	113K	5
09/12/2025	17,17%	6,61	45,10	45,00	45,00	45,10	90	2
18/11/2025	-6,21%	-2,55	38,49	38,40	38,40	38,49	97K	2
13/11/2025	1,84%	0,74	41,04	41,04	41,04	41,04	52K	1
12/11/2025	0,00%	0,00	40,30	39,42	39,42	40,30	50K	2
04/11/2025	-9,90%	-4,43	40,30	40,35	40,30	40,35	80	2
30/10/2025	-0,60%	-0,27	44,73	44,73	44,73	44,73	57K	1
29/10/2025	1,74%	0,77	45,00	45,00	45,00	45,00	45	1
27/10/2025	0,50%	0,22	44,23	44,23	44,23	44,23	88	1
24/10/2025	41,33%	12,87	44,01	44,25	44,01	44,60	354	7
11/04/2025	-0,76%	-0,24	31,14	31,14	31,14	31,14	31	1
07/04/2025	-34,30%	-16,38	31,38	30,63	30,63	31,38	217	4
13/09/2024	3,83%	1,76	47,76	47,76	47,76	47,76	143	1
09/09/2024	-0,76%	-0,35	46,00	47,10	46,00	47,10	530K	10
06/09/2024	-11,09%	-5,78	46,35	46,25	46,25	46,46	393K	11
30/08/2024	-0,99%	-0,52	52,13	52,13	52,13	52,13	208	1
29/08/2024	10,03%	4,80	52,65	52,68	52,45	52,70	1M	16
19/08/2024	3,15%	1,46	47,85	47,85	47,85	47,85	95	1
14/08/2024	-0,19%	-0,09	46,39	46,39	46,39	46,39	46	1
07/08/2024	-2,66%	-1,27	46,48	46,48	46,48	46,48	92	1
02/08/2024	-7,26%	-3,74	47,75	47,66	47,30	47,75	1M	24
31/07/2024	12,72%	5,81	51,49	51,49	51,49	51,49	289K	5
15/07/2024	6,04%	2,60	45,68	45,70	45,62	45,70	815K	10
18/06/2024	1,41%	0,60	43,08	43,08	43,08	43,08	43	1
17/06/2024	-7,65%	-3,52	42,48	41,66	41,66	42,48	84	2
14/05/2024	0,00%	0,00	46,00	46,00	46,00	46,00	460	1
10/05/2024	-1,71%	-0,80	46,00	46,83	46,00	46,83	928	2
28/02/2024	21,40%	8,25	46,80	46,90	46,80	46,90	18K	2
04/01/2024	22,81%	7,16	38,55	38,57	38,55	38,58	4K	3
21/11/2023	-4,91%	-1,62	31,39	31,39	31,39	31,39	100K	2
30/10/2023	2,74%	0,88	33,01	33,01	33,01	33,01	252K	1
25/10/2023	-2,64%	-0,87	32,13	32,13	32,13	32,13	64	1
24/10/2023	-1,49%	-0,50	33,00	33,00	32,94	33,00	329	3
23/10/2023	-24,35%	-10,78	33,50	33,96	33,50	33,96	20K	7
31/08/2023	8,64%	3,52	44,28	44,28	44,28	44,28	88	1
18/08/2023	-3,89%	-1,65	40,76	40,76	40,76	40,76	81	1
16/08/2023	6,42%	2,56	42,41	42,41	42,41	42,41	16K	1
26/07/2023	0,78%	0,31	39,85	39,89	39,85	39,89	20K	3
14/07/2023	-0,03%	-0,01	39,54	39,54	39,54	39,54	118	1
12/07/2023	7,44%	2,74	39,55	39,36	39,36	39,55	38K	4
31/05/2023	0,74%	0,27	36,81	36,81	36,81	36,81	12K	1
25/05/2023	1,92%	0,69	36,54	36,54	36,54	36,54	18K	1
23/05/2023	2,22%	0,78	35,85	35,85	35,85	35,85	9K	1
04/05/2023	-3,36%	-1,22	35,07	35,07	35,07	35,07	29K	1
02/05/2023	1,20%	0,43	36,29	36,29	36,29	36,29	108	1
24/04/2023	-1,97%	-0,72	35,86	35,86	35,86	35,86	10K	1
18/04/2023	-8,04%	-3,20	36,58	36,44	36,44	36,58	25K	7
31/03/2023	-3,54%	-1,46	39,78	39,14	39,14	39,78	62K	8
16/03/2023	-6,42%	-2,83	41,24	41,24	41,24	41,24	129K	2
13/03/2023	0,66%	0,29	44,07	43,83	43,83	44,07	92K	2
10/03/2023	-3,27%	-1,48	43,78	43,78	43,78	43,78	3K	1
08/03/2023	-2,31%	-1,07	45,26	45,26	45,26	45,26	12K	1
03/03/2023	4,18%	1,86	46,33	46,33	46,33	46,33	210K	1
24/02/2023	-1,29%	-0,58	44,47	44,50	44,47	44,50	27K	2
10/02/2023	-1,27%	-0,58	45,05	45,05	45,05	45,05	45	1
09/02/2023	0,20%	0,09	45,63	45,63	45,63	45,63	45	1
07/02/2023	17,10%	6,65	45,54	44,91	44,76	45,54	18K	4
31/01/2023	3,05%	1,15	38,89	39,04	38,89	39,04	23K	7
10/01/2023	3,65%	1,33	37,74	37,74	37,74	37,74	16K	1
03/01/2023	-19,54%	-8,84	36,41	36,41	36,41	36,41	13K	2
13/10/2022	2,86%	1,26	45,25	45,25	45,25	45,25	12K	1
10/10/2022	-3,32%	-1,51	43,99	43,99	43,99	43,99	43	1
06/10/2022	9,98%	4,13	45,50	45,50	45,50	45,50	227	1
03/10/2022	2,25%	0,91	41,37	41,37	41,37	41,37	197K	2
26/09/2022	0,45%	0,18	40,46	40,46	40,46	40,46	11K	1
22/09/2022	2,91%	1,14	40,28	40,28	40,28	40,28	7K	1
02/09/2022	-3,14%	-1,27	39,14	39,20	39,14	39,20	5K	2
10/08/2022	8,13%	3,04	40,41	40,41	40,41	40,41	12K	2
27/07/2022	-0,03%	-0,01	37,37	37,37	37,37	37,37	10K	1
26/07/2022	10,92%	3,68	37,38	37,38	37,38	37,38	37	1
12/07/2022	3,06%	1,00	33,70	33,70	33,70	33,70	94K	1
01/07/2022	-4,97%	-1,71	32,70	32,69	32,69	32,70	26K	3
10/06/2022	4,56%	1,50	34,41	34,41	34,41	34,41	66K	1
02/06/2022	-1,17%	-0,39	32,91	32,91	32,91	32,91	23K	1
27/05/2022	1,09%	0,36	33,30	33,30	33,30	33,30	14K	2
26/05/2022	1,60%	0,52	32,94	32,94	32,94	32,94	32	1
20/05/2022	-12,28%	-4,54	32,42	32,31	32,30	32,42	285K	17
26/04/2022	1,71%	0,62	36,96	36,96	36,96	36,96	40K	2
19/04/2022	1,06%	0,38	36,34	36,13	36,13	36,34	36K	7
08/04/2022	-4,77%	-1,80	35,96	35,96	35,96	35,96	45K	1
04/04/2022	-10,61%	-4,48	37,76	37,73	37,73	37,76	312K	2
29/03/2022	-	-	42,24	42,24	42,24	42,24	211	1

Date,Open,High,Low,Close,Volume
27-Mar-26,53.40,53.40,53.40,53.40,801
26-Mar-26,54.54,54.54,54.54,54.54,218
25-Mar-26,56.57,56.57,56.57,56.57,452
24-Mar-26,55.31,55.41,55.31,55.41,1605
23-Mar-26,54.24,54.24,53.89,53.89,1401
20-Mar-26,51.21,51.21,51.21,51.21,768
19-Mar-26,53.18,53.18,53.18,53.18,159
18-Mar-26,53.83,53.83,53.83,53.83,215
17-Mar-26,55.50,55.50,55.50,55.50,666
16-Mar-26,55.00,55.08,55.00,55.08,70015
13-Mar-26,54.72,55.20,54.72,55.20,70325
12-Mar-26,53.95,53.95,53.95,53.95,647
11-Mar-26,57.97,57.97,57.97,57.97,347
10-Mar-26,58.62,58.62,58.62,58.62,7444
09-Mar-26,54.39,54.39,54.39,54.39,8321
06-Mar-26,55.50,55.50,55.50,55.50,2442
05-Mar-26,57.91,57.91,57.91,57.91,1389
04-Mar-26,60.54,60.54,60.54,60.54,1271
03-Mar-26,61.50,62.76,61.48,62.76,155948
02-Mar-26,62.20,63.07,62.20,63.07,440
27-Feb-26,62.20,62.20,62.20,62.20,124
26-Feb-26,63.07,63.07,63.07,63.07,63
25-Feb-26,63.42,63.42,63.42,63.42,253
24-Feb-26,64.50,64.50,64.50,64.50,64
23-Feb-26,62.82,62.82,62.82,62.82,62
20-Feb-26,62.70,62.70,62.70,62.70,250
19-Feb-26,61.93,61.93,61.93,61.93,185
18-Feb-26,63.84,63.84,63.31,63.31,1899
13-Feb-26,63.88,63.88,63.84,63.84,1213
12-Feb-26,62.57,62.57,62.57,62.57,62
11-Feb-26,65.12,65.12,64.97,64.97,82961
10-Feb-26,64.03,64.03,64.03,64.03,448
09-Feb-26,62.70,62.87,62.61,62.87,174021
05-Jan-26,46.93,46.93,46.93,46.93,46
10-Dec-25,44.73,47.00,44.67,47.00,113101
09-Dec-25,45.00,45.10,45.00,45.10,90
18-Nov-25,38.40,38.49,38.40,38.49,97188
13-Nov-25,41.04,41.04,41.04,41.04,51874
12-Nov-25,39.42,40.30,39.42,40.30,49867
04-Nov-25,40.35,40.35,40.30,40.30,80
30-Oct-25,44.73,44.73,44.73,44.73,56538
29-Oct-25,45.00,45.00,45.00,45.00,45
27-Oct-25,44.23,44.23,44.23,44.23,88
24-Oct-25,44.25,44.60,44.01,44.01,354
11-Apr-25,31.14,31.14,31.14,31.14,31
07-Apr-25,30.63,31.38,30.63,31.38,217
13-Sep-24,47.76,47.76,47.76,47.76,143
09-Sep-24,47.10,47.10,46.00,46.00,529584
06-Sep-24,46.25,46.46,46.25,46.35,392989
30-Aug-24,52.13,52.13,52.13,52.13,208
29-Aug-24,52.68,52.70,52.45,52.65,1365883
19-Aug-24,47.85,47.85,47.85,47.85,95
14-Aug-24,46.39,46.39,46.39,46.39,46
07-Aug-24,46.48,46.48,46.48,46.48,92
02-Aug-24,47.66,47.75,47.30,47.75,1181824
31-Jul-24,51.49,51.49,51.49,51.49,288652
15-Jul-24,45.70,45.70,45.62,45.68,815227
18-Jun-24,43.08,43.08,43.08,43.08,43
17-Jun-24,41.66,42.48,41.66,42.48,84
14-May-24,46.00,46.00,46.00,46.00,460
10-May-24,46.83,46.83,46.00,46.00,928
28-Feb-24,46.90,46.90,46.80,46.80,18018
04-Jan-24,38.57,38.58,38.55,38.55,4282
21-Nov-23,31.39,31.39,31.39,31.39,100134
30-Oct-23,33.01,33.01,33.01,33.01,252328
25-Oct-23,32.13,32.13,32.13,32.13,64
24-Oct-23,33.00,33.00,32.94,33.00,329
23-Oct-23,33.96,33.96,33.50,33.50,20102
31-Aug-23,44.28,44.28,44.28,44.28,88
18-Aug-23,40.76,40.76,40.76,40.76,81
16-Aug-23,42.41,42.41,42.41,42.41,15818
26-Jul-23,39.89,39.89,39.85,39.85,19576
14-Jul-23,39.54,39.54,39.54,39.54,118
12-Jul-23,39.36,39.55,39.36,39.55,37955
31-May-23,36.81,36.81,36.81,36.81,12478
25-May-23,36.54,36.54,36.54,36.54,18452
23-May-23,35.85,35.85,35.85,35.85,8819
04-May-23,35.07,35.07,35.07,35.07,29458
02-May-23,36.29,36.29,36.29,36.29,108
24-Apr-23,35.86,35.86,35.86,35.86,9933
18-Apr-23,36.44,36.58,36.44,36.58,24992
31-Mar-23,39.14,39.78,39.14,39.78,61839
16-Mar-23,41.24,41.24,41.24,41.24,128710
13-Mar-23,43.83,44.07,43.83,44.07,92438
10-Mar-23,43.78,43.78,43.78,43.78,2977
08-Mar-23,45.26,45.26,45.26,45.26,12355
03-Mar-23,46.33,46.33,46.33,46.33,210338
24-Feb-23,44.50,44.50,44.47,44.47,27223
10-Feb-23,45.05,45.05,45.05,45.05,45
09-Feb-23,45.63,45.63,45.63,45.63,45
07-Feb-23,44.91,45.54,44.76,45.54,17815
31-Jan-23,39.04,39.04,38.89,38.89,22808
10-Jan-23,37.74,37.74,37.74,37.74,15964
03-Jan-23,36.41,36.41,36.41,36.41,12634
13-Oct-22,45.25,45.25,45.25,45.25,11584
10-Oct-22,43.99,43.99,43.99,43.99,43
06-Oct-22,45.50,45.50,45.50,45.50,227
03-Oct-22,41.37,41.37,41.37,41.37,197128
26-Sep-22,40.46,40.46,40.46,40.46,11409
22-Sep-22,40.28,40.28,40.28,40.28,7210
02-Sep-22,39.20,39.20,39.14,39.14,5088
10-Aug-22,40.41,40.41,40.41,40.41,11678
27-Jul-22,37.37,37.37,37.37,37.37,9865
26-Jul-22,37.38,37.38,37.38,37.38,37
12-Jul-22,33.70,33.70,33.70,33.70,94494
01-Jul-22,32.69,32.70,32.69,32.70,26086
10-Jun-22,34.41,34.41,34.41,34.41,66308
02-Jun-22,32.91,32.91,32.91,32.91,23300
27-May-22,33.30,33.30,33.30,33.30,13519
26-May-22,32.94,32.94,32.94,32.94,32
20-May-22,32.31,32.42,32.30,32.42,284911
26-Apr-22,36.96,36.96,36.96,36.96,40360
19-Apr-22,36.13,36.34,36.13,36.34,36452
08-Apr-22,35.96,35.96,35.96,35.96,45273
04-Apr-22,37.73,37.76,37.73,37.76,311876
29-Mar-22,42.24,42.24,42.24,42.24,211

*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: R2RX34