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
16/06/2026	0,48%	0,30	62,77	62,77	62,77	62,77	1K	1
15/06/2026	5,04%	3,00	62,47	62,47	62,47	62,47	2K	1
12/06/2026	-0,97%	-0,58	59,47	59,47	59,47	59,47	1K	1
11/06/2026	4,34%	2,50	60,05	58,79	58,79	60,05	74K	2
10/06/2026	-5,13%	-3,11	57,55	57,55	57,55	57,55	633	1
09/06/2026	-1,40%	-0,86	60,66	60,66	60,66	60,66	121	1
08/06/2026	5,80%	3,37	61,52	61,52	61,52	61,52	861	1
05/06/2026	-3,77%	-2,28	58,15	58,15	58,15	58,15	407	1
03/06/2026	2,48%	1,46	60,43	60,43	60,43	60,43	4K	1
02/06/2026	6,35%	3,52	58,97	58,97	58,97	58,97	589	1
01/06/2026	-2,39%	-1,36	55,45	55,45	55,45	55,45	887	1
29/05/2026	-0,65%	-0,37	56,81	56,81	56,81	56,81	1K	1
28/05/2026	-0,54%	-0,31	57,18	56,24	56,24	57,18	72K	2
27/05/2026	-1,24%	-0,72	57,49	57,49	57,49	57,49	2K	1
26/05/2026	3,96%	2,22	58,21	58,21	58,21	58,21	116	1
22/05/2026	3,19%	1,73	55,99	55,99	55,99	55,99	2K	1
21/05/2026	0,02%	0,01	54,26	54,26	54,26	54,26	2K	1
20/05/2026	3,31%	1,74	54,25	54,64	54,25	54,64	69K	2
19/05/2026	0,73%	0,38	52,51	52,51	52,51	52,51	262	1
18/05/2026	-5,37%	-2,96	52,13	52,13	52,13	52,13	781	1
15/05/2026	-4,87%	-2,82	55,09	55,09	55,09	55,09	936	1
14/05/2026	1,69%	0,96	57,91	57,91	57,91	57,91	173	1
13/05/2026	0,44%	0,25	56,95	56,95	56,95	56,95	2K	1
12/05/2026	-0,86%	-0,49	56,70	56,70	56,70	56,70	1K	1
11/05/2026	-2,34%	-1,37	57,19	57,19	57,19	57,19	171	1
08/05/2026	2,09%	1,20	58,56	58,56	58,56	58,56	117	1
07/05/2026	-9,23%	-5,83	57,36	57,36	57,36	57,36	2K	1
06/05/2026	3,68%	2,24	63,19	63,19	63,19	63,19	3K	1
05/05/2026	3,45%	2,03	60,95	60,95	60,95	60,95	975	1
04/05/2026	-0,42%	-0,25	58,92	59,04	58,92	59,04	75K	2
30/04/2026	2,62%	1,51	59,17	59,17	59,17	59,17	236	1
29/04/2026	-0,22%	-0,13	57,66	57,66	57,66	57,66	345	1
28/04/2026	-2,00%	-1,18	57,79	57,79	57,79	57,79	288	1
27/04/2026	-0,14%	-0,08	58,97	58,97	58,97	58,97	707	1
24/04/2026	-1,07%	-0,64	59,05	59,05	59,05	59,05	1K	1
23/04/2026	3,22%	1,86	59,69	59,69	59,69	59,69	179	1
20/04/2026	1,71%	0,97	57,83	57,83	57,83	57,83	2K	1
17/04/2026	4,60%	2,50	56,86	56,86	56,86	56,86	796	1
16/04/2026	-6,60%	-3,84	54,36	54,36	54,36	54,36	434	1
13/04/2026	-0,41%	-0,24	58,20	58,20	58,20	58,20	232	1
10/04/2026	-0,41%	-0,24	58,44	58,44	58,44	58,44	701	1
09/04/2026	1,17%	0,68	58,68	58,68	58,68	58,68	2K	1
08/04/2026	9,10%	4,84	58,00	58,00	58,00	58,00	696	1
07/04/2026	0,21%	0,11	53,16	53,16	53,16	53,16	212	1
06/04/2026	-0,36%	-0,19	53,05	53,05	53,05	53,05	106	1
02/04/2026	-3,46%	-1,91	53,24	53,24	53,24	53,24	2K	1
01/04/2026	1,36%	0,74	55,15	55,15	55,15	55,15	275	1
31/03/2026	1,89%	1,01	54,41	53,33	53,33	54,41	2K	2
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	-	-	45,26	45,26	45,26	45,26	12K	1

Date,Open,High,Low,Close,Volume
16-Jun-26,62.77,62.77,62.77,62.77,1067
15-Jun-26,62.47,62.47,62.47,62.47,2123
12-Jun-26,59.47,59.47,59.47,59.47,1070
11-Jun-26,58.79,60.05,58.79,60.05,74203
10-Jun-26,57.55,57.55,57.55,57.55,633
09-Jun-26,60.66,60.66,60.66,60.66,121
08-Jun-26,61.52,61.52,61.52,61.52,861
05-Jun-26,58.15,58.15,58.15,58.15,407
03-Jun-26,60.43,60.43,60.43,60.43,4411
02-Jun-26,58.97,58.97,58.97,58.97,589
01-Jun-26,55.45,55.45,55.45,55.45,887
29-May-26,56.81,56.81,56.81,56.81,1193
28-May-26,56.24,57.18,56.24,57.18,72459
27-May-26,57.49,57.49,57.49,57.49,2299
26-May-26,58.21,58.21,58.21,58.21,116
22-May-26,55.99,55.99,55.99,55.99,1735
21-May-26,54.26,54.26,54.26,54.26,1899
20-May-26,54.64,54.64,54.25,54.25,69281
19-May-26,52.51,52.51,52.51,52.51,262
18-May-26,52.13,52.13,52.13,52.13,781
15-May-26,55.09,55.09,55.09,55.09,936
14-May-26,57.91,57.91,57.91,57.91,173
13-May-26,56.95,56.95,56.95,56.95,2107
12-May-26,56.70,56.70,56.70,56.70,1304
11-May-26,57.19,57.19,57.19,57.19,171
08-May-26,58.56,58.56,58.56,58.56,117
07-May-26,57.36,57.36,57.36,57.36,2409
06-May-26,63.19,63.19,63.19,63.19,2717
05-May-26,60.95,60.95,60.95,60.95,975
04-May-26,59.04,59.04,58.92,58.92,74862
30-Apr-26,59.17,59.17,59.17,59.17,236
29-Apr-26,57.66,57.66,57.66,57.66,345
28-Apr-26,57.79,57.79,57.79,57.79,288
27-Apr-26,58.97,58.97,58.97,58.97,707
24-Apr-26,59.05,59.05,59.05,59.05,1181
23-Apr-26,59.69,59.69,59.69,59.69,179
20-Apr-26,57.83,57.83,57.83,57.83,2139
17-Apr-26,56.86,56.86,56.86,56.86,796
16-Apr-26,54.36,54.36,54.36,54.36,434
13-Apr-26,58.20,58.20,58.20,58.20,232
10-Apr-26,58.44,58.44,58.44,58.44,701
09-Apr-26,58.68,58.68,58.68,58.68,2464
08-Apr-26,58.00,58.00,58.00,58.00,696
07-Apr-26,53.16,53.16,53.16,53.16,212
06-Apr-26,53.05,53.05,53.05,53.05,106
02-Apr-26,53.24,53.24,53.24,53.24,1969
01-Apr-26,55.15,55.15,55.15,55.15,275
31-Mar-26,53.33,54.41,53.33,54.41,2392
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

*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