Cotação atual, histórico e gráfico do papel: R2RX34
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 |
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
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