Cotação atual, histórico e gráfico do papel: RAIZ4

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 RAIZ4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/03/2026	-1,79%	-0,01	0,55	0,55	0,54	0,56	6M	2.814
25/03/2026	3,70%	0,02	0,56	0,55	0,54	0,57	15M	9.031
24/03/2026	-3,57%	-0,02	0,54	0,55	0,54	0,56	6M	2.205
23/03/2026	1,82%	0,01	0,56	0,55	0,55	0,61	23M	7.070
20/03/2026	-1,79%	-0,01	0,55	0,56	0,53	0,58	23M	5.169
19/03/2026	1,82%	0,01	0,56	0,55	0,54	0,59	24M	20.015
18/03/2026	-9,84%	-0,06	0,55	0,61	0,55	0,64	48M	42.453

17/03/2026	22,00%	0,11	0,61	0,51	0,50	0,61	45M	9.427
16/03/2026	11,11%	0,05	0,50	0,46	0,45	0,51	14M	13.352
13/03/2026	-2,17%	-0,01	0,45	0,46	0,45	0,49	11M	7.333
12/03/2026	-6,12%	-0,03	0,46	0,49	0,46	0,49	32M	17.229
11/03/2026	-5,77%	-0,03	0,49	0,46	0,43	0,56	59M	14.545
10/03/2026	-5,45%	-0,03	0,52	0,53	0,51	0,55	20M	15.360
09/03/2026	0,00%	0,00	0,55	0,56	0,50	0,56	32M	20.718
06/03/2026	-6,78%	-0,04	0,55	0,59	0,55	0,60	24M	18.079
05/03/2026	-1,67%	-0,01	0,59	0,61	0,59	0,63	19M	15.597
04/03/2026	-13,04%	-0,09	0,60	0,69	0,60	0,70	54M	14.029
03/03/2026	6,15%	0,04	0,69	0,65	0,61	0,71	65M	24.871
02/03/2026	3,17%	0,02	0,65	0,63	0,62	0,68	31M	13.053
27/02/2026	-3,08%	-0,02	0,63	0,65	0,63	0,65	13M	13.274
26/02/2026	1,56%	0,01	0,65	0,64	0,63	0,66	22M	17.260
25/02/2026	-1,54%	-0,01	0,64	0,66	0,63	0,66	18M	7.996
24/02/2026	3,17%	0,02	0,65	0,63	0,61	0,66	38M	13.955
23/02/2026	5,00%	0,03	0,63	0,61	0,59	0,63	26M	10.104
20/02/2026	-3,23%	-0,02	0,60	0,62	0,58	0,63	54M	18.082
19/02/2026	-7,46%	-0,05	0,62	0,67	0,61	0,67	46M	20.625
18/02/2026	6,35%	0,04	0,67	0,67	0,62	0,68	34M	14.263
13/02/2026	-5,97%	-0,04	0,63	0,62	0,60	0,73	109M	24.023
12/02/2026	-12,99%	-0,10	0,67	0,77	0,63	0,79	47M	17.616
11/02/2026	0,00%	0,00	0,77	0,76	0,75	0,79	24M	17.770
10/02/2026	-8,33%	-0,07	0,77	0,84	0,76	0,85	73M	16.550
09/02/2026	0,00%	0,00	0,84	0,83	0,83	0,87	35M	22.131
06/02/2026	-1,18%	-0,01	0,84	0,84	0,82	0,87	21M	10.855
05/02/2026	0,00%	0,00	0,85	0,86	0,82	0,87	41M	19.299
04/02/2026	-13,27%	-0,13	0,85	0,98	0,85	1,01	44M	17.219
03/02/2026	4,26%	0,04	0,98	0,95	0,94	1,01	26M	12.669
02/02/2026	-8,74%	-0,09	0,94	1,03	0,92	1,03	43M	16.770
30/01/2026	-0,96%	-0,01	1,03	1,04	1,01	1,07	52M	9.518
29/01/2026	-3,70%	-0,04	1,04	1,10	1,00	1,13	90M	18.379
28/01/2026	20,00%	0,18	1,08	0,94	0,92	1,08	126M	22.993
27/01/2026	8,43%	0,07	0,90	0,84	0,83	0,96	40M	14.803
26/01/2026	2,47%	0,02	0,83	0,82	0,81	0,84	15M	9.671
23/01/2026	0,00%	0,00	0,81	0,82	0,81	0,84	24M	13.575
22/01/2026	0,00%	0,00	0,81	0,80	0,80	0,82	15M	18.140
21/01/2026	2,53%	0,02	0,81	0,79	0,79	0,82	33M	10.570
20/01/2026	-1,25%	-0,01	0,79	0,80	0,79	0,81	14M	9.801
19/01/2026	-2,44%	-0,02	0,80	0,82	0,80	0,82	17M	5.486
16/01/2026	-4,65%	-0,04	0,82	0,86	0,82	0,86	27M	19.913
15/01/2026	0,00%	0,00	0,86	0,86	0,84	0,87	25M	11.893
14/01/2026	3,61%	0,03	0,86	0,84	0,82	0,87	29M	13.835
13/01/2026	-2,35%	-0,02	0,83	0,85	0,83	0,88	32M	11.775
12/01/2026	0,00%	0,00	0,85	0,86	0,82	0,88	46M	14.153
09/01/2026	3,66%	0,03	0,85	0,82	0,82	0,86	26M	14.312
08/01/2026	-1,20%	-0,01	0,82	0,82	0,82	0,84	13M	6.735
07/01/2026	2,47%	0,02	0,83	0,81	0,81	0,84	22M	13.068
06/01/2026	-1,22%	-0,01	0,81	0,82	0,81	0,83	9M	7.670
05/01/2026	2,50%	0,02	0,82	0,81	0,79	0,82	22M	6.433
02/01/2026	-1,23%	-0,01	0,80	0,82	0,80	0,83	15M	11.023
30/12/2025	1,25%	0,01	0,81	0,81	0,80	0,82	12M	3.281
29/12/2025	-1,23%	-0,01	0,80	0,81	0,80	0,81	6M	3.745
26/12/2025	0,00%	0,00	0,81	0,81	0,80	0,82	10M	6.057
23/12/2025	0,00%	0,00	0,81	0,81	0,81	0,82	5M	5.340
22/12/2025	0,00%	0,00	0,81	0,82	0,81	0,83	11M	8.468
19/12/2025	-1,22%	-0,01	0,81	0,83	0,81	0,86	35M	32.761
18/12/2025	0,00%	0,00	0,82	0,82	0,81	0,84	22M	11.367
17/12/2025	-1,20%	-0,01	0,82	0,84	0,81	0,84	20M	12.104
16/12/2025	-3,49%	-0,03	0,83	0,85	0,82	0,85	18M	12.178
15/12/2025	1,18%	0,01	0,86	0,86	0,83	0,87	29M	11.731
12/12/2025	-1,16%	-0,01	0,85	0,85	0,83	0,87	19M	7.810
11/12/2025	2,38%	0,02	0,86	0,85	0,84	0,86	9M	7.495
10/12/2025	-2,33%	-0,02	0,84	0,85	0,83	0,86	14M	12.881
09/12/2025	-1,15%	-0,01	0,86	0,87	0,83	0,87	24M	9.370
08/12/2025	4,82%	0,04	0,87	0,84	0,83	0,88	31M	6.905
05/12/2025	-3,49%	-0,03	0,83	0,86	0,83	0,87	21M	14.615
04/12/2025	0,00%	0,00	0,86	0,86	0,85	0,88	16M	12.757
03/12/2025	0,00%	0,00	0,86	0,85	0,84	0,87	15M	19.560
02/12/2025	2,38%	0,02	0,86	0,84	0,84	0,87	16M	9.466
01/12/2025	0,00%	0,00	0,84	0,84	0,82	0,85	17M	9.025
28/11/2025	1,20%	0,01	0,84	0,84	0,83	0,85	13M	6.176
27/11/2025	2,47%	0,02	0,83	0,83	0,82	0,88	28M	5.836
26/11/2025	0,00%	0,00	0,81	0,81	0,81	0,84	15M	4.775
25/11/2025	0,00%	0,00	0,81	0,81	0,81	0,82	7M	5.611
24/11/2025	-2,41%	-0,02	0,81	0,84	0,81	0,86	16M	6.114
21/11/2025	-2,35%	-0,02	0,83	0,85	0,83	0,86	20M	7.599
19/11/2025	0,00%	0,00	0,85	0,86	0,84	0,87	17M	6.181
18/11/2025	0,00%	0,00	0,85	0,84	0,83	0,86	8M	5.845
17/11/2025	-2,30%	-0,02	0,85	0,85	0,82	0,86	21M	7.592
14/11/2025	0,00%	0,00	0,87	0,87	0,86	0,90	15M	5.806
13/11/2025	-6,45%	-0,06	0,87	0,93	0,87	0,93	18M	12.870
12/11/2025	1,09%	0,01	0,93	0,92	0,89	0,94	15M	9.904
11/11/2025	5,75%	0,05	0,92	0,87	0,87	0,94	30M	14.063
10/11/2025	3,57%	0,03	0,87	0,84	0,84	0,88	11M	4.517
07/11/2025	-5,62%	-0,05	0,84	0,89	0,82	0,90	25M	40.382
06/11/2025	-2,20%	-0,02	0,89	0,92	0,86	0,92	25M	37.124
05/11/2025	-1,09%	-0,01	0,91	0,92	0,91	0,94	15M	15.874
04/11/2025	-2,13%	-0,02	0,92	0,94	0,91	0,95	15M	7.425
03/11/2025	-1,05%	-0,01	0,94	0,95	0,92	0,96	19M	11.881
31/10/2025	1,06%	0,01	0,95	0,92	0,91	0,96	30M	7.427
30/10/2025	2,17%	0,02	0,94	0,91	0,90	0,96	20M	7.778
29/10/2025	-1,08%	-0,01	0,92	0,93	0,91	0,94	9M	6.195
28/10/2025	-2,11%	-0,02	0,93	0,94	0,93	0,95	8M	5.751
27/10/2025	-2,06%	-0,02	0,95	0,98	0,93	0,98	17M	6.957
24/10/2025	1,04%	0,01	0,97	0,96	0,96	0,99	10M	7.061
23/10/2025	2,13%	0,02	0,96	0,95	0,95	1,01	22M	5.203
22/10/2025	-2,08%	-0,02	0,94	0,96	0,93	0,97	19M	4.884
21/10/2025	4,35%	0,04	0,96	0,91	0,90	0,97	23M	5.847
20/10/2025	-1,08%	-0,01	0,92	0,93	0,91	0,95	18M	4.849
17/10/2025	9,41%	0,08	0,93	0,84	0,84	0,98	39M	7.867
16/10/2025	-2,30%	-0,02	0,85	0,87	0,84	0,87	17M	10.309
15/10/2025	-1,14%	-0,01	0,87	0,89	0,87	0,90	15M	14.945
14/10/2025	3,53%	0,03	0,88	0,85	0,84	0,90	13M	6.043
13/10/2025	-2,30%	-0,02	0,85	0,86	0,84	0,88	17M	7.934
10/10/2025	-1,14%	-0,01	0,87	0,88	0,84	0,89	37M	13.320
09/10/2025	-4,35%	-0,04	0,88	0,92	0,86	0,93	21M	11.847
08/10/2025	2,22%	0,02	0,92	0,91	0,88	0,94	29M	17.010
07/10/2025	-7,22%	-0,07	0,90	0,98	0,90	0,98	34M	23.975
06/10/2025	-3,96%	-0,04	0,97	1,01	0,97	1,02	26M	12.357
03/10/2025	0,00%	0,00	1,01	1,01	1,00	1,03	17M	7.643
02/10/2025	-1,94%	-0,02	1,01	1,04	1,00	1,05	28M	9.597
01/10/2025	0,98%	0,01	1,03	1,01	1,01	1,05	21M	11.124
30/09/2025	-0,97%	-0,01	1,02	1,04	1,01	1,05	21M	10.261
29/09/2025	0,00%	0,00	1,03	1,04	1,02	1,06	26M	8.940
26/09/2025	0,98%	0,01	1,03	1,04	1,01	1,06	49M	8.461
25/09/2025	-7,27%	-0,08	1,02	1,11	1,02	1,16	59M	17.352
24/09/2025	-5,98%	-0,07	1,10	1,17	1,10	1,17	40M	13.099
23/09/2025	-1,68%	-0,02	1,17	1,19	1,17	1,20	25M	8.228
22/09/2025	-7,75%	-0,10	1,19	1,27	1,16	1,27	130M	18.855
19/09/2025	-2,27%	-0,03	1,29	1,32	1,29	1,32	19M	13.995
18/09/2025	-1,49%	-0,02	1,32	1,34	1,30	1,34	22M	8.123
17/09/2025	2,29%	0,03	1,34	1,31	1,30	1,35	42M	13.296
16/09/2025	1,55%	0,02	1,31	1,30	1,28	1,32	28M	12.739
15/09/2025	1,57%	0,02	1,29	1,27	1,24	1,30	21M	10.522
12/09/2025	0,00%	0,00	1,27	1,27	1,23	1,29	23M	5.898
11/09/2025	-	-	1,27	1,27	1,26	1,30	22M	9.850

Date,Open,High,Low,Close,Volume
26-Mar-26,0.55,0.56,0.54,0.55,5512889
25-Mar-26,0.55,0.57,0.54,0.56,14687121
24-Mar-26,0.55,0.56,0.54,0.54,5669093
23-Mar-26,0.55,0.61,0.55,0.56,23408243
20-Mar-26,0.56,0.58,0.53,0.55,22924725
19-Mar-26,0.55,0.59,0.54,0.56,24421504
18-Mar-26,0.61,0.64,0.55,0.55,47848628
17-Mar-26,0.51,0.61,0.50,0.61,45206442
16-Mar-26,0.46,0.51,0.45,0.50,14486093
13-Mar-26,0.46,0.49,0.45,0.45,10861718
12-Mar-26,0.49,0.49,0.46,0.46,32011456
11-Mar-26,0.46,0.56,0.43,0.49,59395650
10-Mar-26,0.53,0.55,0.51,0.52,20092815
09-Mar-26,0.56,0.56,0.50,0.55,32350637
06-Mar-26,0.59,0.60,0.55,0.55,23914930
05-Mar-26,0.61,0.63,0.59,0.59,19346436
04-Mar-26,0.69,0.70,0.60,0.60,53818980
03-Mar-26,0.65,0.71,0.61,0.69,64660323
02-Mar-26,0.63,0.68,0.62,0.65,31100108
27-Feb-26,0.65,0.65,0.63,0.63,12694223
26-Feb-26,0.64,0.66,0.63,0.65,21779812
25-Feb-26,0.66,0.66,0.63,0.64,17510936
24-Feb-26,0.63,0.66,0.61,0.65,38008934
23-Feb-26,0.61,0.63,0.59,0.63,26371681
20-Feb-26,0.62,0.63,0.58,0.60,54442548
19-Feb-26,0.67,0.67,0.61,0.62,46056576
18-Feb-26,0.67,0.68,0.62,0.67,33978147
13-Feb-26,0.62,0.73,0.60,0.63,108836087
12-Feb-26,0.77,0.79,0.63,0.67,47331895
11-Feb-26,0.76,0.79,0.75,0.77,23960373
10-Feb-26,0.84,0.85,0.76,0.77,73458772
09-Feb-26,0.83,0.87,0.83,0.84,35185099
06-Feb-26,0.84,0.87,0.82,0.84,21003065
05-Feb-26,0.86,0.87,0.82,0.85,41353561
04-Feb-26,0.98,1.01,0.85,0.85,44404695
03-Feb-26,0.95,1.01,0.94,0.98,25828660
02-Feb-26,1.03,1.03,0.92,0.94,43322649
30-Jan-26,1.04,1.07,1.01,1.03,52395637
29-Jan-26,1.10,1.13,1.00,1.04,89690194
28-Jan-26,0.94,1.08,0.92,1.08,125835726
27-Jan-26,0.84,0.96,0.83,0.90,39958966
26-Jan-26,0.82,0.84,0.81,0.83,15135997
23-Jan-26,0.82,0.84,0.81,0.81,23680103
22-Jan-26,0.80,0.82,0.80,0.81,14640272
21-Jan-26,0.79,0.82,0.79,0.81,32772747
20-Jan-26,0.80,0.81,0.79,0.79,13599210
19-Jan-26,0.82,0.82,0.80,0.80,16977344
16-Jan-26,0.86,0.86,0.82,0.82,27474325
15-Jan-26,0.86,0.87,0.84,0.86,25034362
14-Jan-26,0.84,0.87,0.82,0.86,29146836
13-Jan-26,0.85,0.88,0.83,0.83,32176754
12-Jan-26,0.86,0.88,0.82,0.85,45782919
09-Jan-26,0.82,0.86,0.82,0.85,25508404
08-Jan-26,0.82,0.84,0.82,0.82,12871861
07-Jan-26,0.81,0.84,0.81,0.83,22413838
06-Jan-26,0.82,0.83,0.81,0.81,8625702
05-Jan-26,0.81,0.82,0.79,0.82,22089591
02-Jan-26,0.82,0.83,0.80,0.80,15223489
30-Dec-25,0.81,0.82,0.80,0.81,12129729
29-Dec-25,0.81,0.81,0.80,0.80,6273637
26-Dec-25,0.81,0.82,0.80,0.81,9911750
23-Dec-25,0.81,0.82,0.81,0.81,4673541
22-Dec-25,0.82,0.83,0.81,0.81,10806362
19-Dec-25,0.83,0.86,0.81,0.81,34858892
18-Dec-25,0.82,0.84,0.81,0.82,21824782
17-Dec-25,0.84,0.84,0.81,0.82,19766109
16-Dec-25,0.85,0.85,0.82,0.83,18390511
15-Dec-25,0.86,0.87,0.83,0.86,28745651
12-Dec-25,0.85,0.87,0.83,0.85,19211446
11-Dec-25,0.85,0.86,0.84,0.86,8705494
10-Dec-25,0.85,0.86,0.83,0.84,14090703
09-Dec-25,0.87,0.87,0.83,0.86,24075003
08-Dec-25,0.84,0.88,0.83,0.87,30698943
05-Dec-25,0.86,0.87,0.83,0.83,20799838
04-Dec-25,0.86,0.88,0.85,0.86,15988972
03-Dec-25,0.85,0.87,0.84,0.86,14979512
02-Dec-25,0.84,0.87,0.84,0.86,16055021
01-Dec-25,0.84,0.85,0.82,0.84,16718288
28-Nov-25,0.84,0.85,0.83,0.84,13333312
27-Nov-25,0.83,0.88,0.82,0.83,27796102
26-Nov-25,0.81,0.84,0.81,0.81,15004583
25-Nov-25,0.81,0.82,0.81,0.81,7295578
24-Nov-25,0.84,0.86,0.81,0.81,16053677
21-Nov-25,0.85,0.86,0.83,0.83,20427552
19-Nov-25,0.86,0.87,0.84,0.85,17038120
18-Nov-25,0.84,0.86,0.83,0.85,8239173
17-Nov-25,0.85,0.86,0.82,0.85,20894346
14-Nov-25,0.87,0.90,0.86,0.87,15091864
13-Nov-25,0.93,0.93,0.87,0.87,18417436
12-Nov-25,0.92,0.94,0.89,0.93,15120227
11-Nov-25,0.87,0.94,0.87,0.92,30469971
10-Nov-25,0.84,0.88,0.84,0.87,10915205
07-Nov-25,0.89,0.90,0.82,0.84,25476567
06-Nov-25,0.92,0.92,0.86,0.89,24615668
05-Nov-25,0.92,0.94,0.91,0.91,14934110
04-Nov-25,0.94,0.95,0.91,0.92,14887500
03-Nov-25,0.95,0.96,0.92,0.94,18815353
31-Oct-25,0.92,0.96,0.91,0.95,29811434
30-Oct-25,0.91,0.96,0.90,0.94,19947793
29-Oct-25,0.93,0.94,0.91,0.92,8708193
28-Oct-25,0.94,0.95,0.93,0.93,8479289
27-Oct-25,0.98,0.98,0.93,0.95,16728173
24-Oct-25,0.96,0.99,0.96,0.97,10035426
23-Oct-25,0.95,1.01,0.95,0.96,22011501
22-Oct-25,0.96,0.97,0.93,0.94,18613244
21-Oct-25,0.91,0.97,0.90,0.96,23073150
20-Oct-25,0.93,0.95,0.91,0.92,17591920
17-Oct-25,0.84,0.98,0.84,0.93,38539420
16-Oct-25,0.87,0.87,0.84,0.85,17462537
15-Oct-25,0.89,0.90,0.87,0.87,15210589
14-Oct-25,0.85,0.90,0.84,0.88,12881697
13-Oct-25,0.86,0.88,0.84,0.85,17218565
10-Oct-25,0.88,0.89,0.84,0.87,36774604
09-Oct-25,0.92,0.93,0.86,0.88,20521521
08-Oct-25,0.91,0.94,0.88,0.92,29395621
07-Oct-25,0.98,0.98,0.90,0.90,33595336
06-Oct-25,1.01,1.02,0.97,0.97,25999640
03-Oct-25,1.01,1.03,1.00,1.01,16786225
02-Oct-25,1.04,1.05,1.00,1.01,27668540
01-Oct-25,1.01,1.05,1.01,1.03,20541415
30-Sep-25,1.04,1.05,1.01,1.02,21361788
29-Sep-25,1.04,1.06,1.02,1.03,25613070
26-Sep-25,1.04,1.06,1.01,1.03,48677307
25-Sep-25,1.11,1.16,1.02,1.02,59373629
24-Sep-25,1.17,1.17,1.10,1.10,40402924
23-Sep-25,1.19,1.20,1.17,1.17,24812030
22-Sep-25,1.27,1.27,1.16,1.19,130009554
19-Sep-25,1.32,1.32,1.29,1.29,18756065
18-Sep-25,1.34,1.34,1.30,1.32,21821763
17-Sep-25,1.31,1.35,1.30,1.34,41516743
16-Sep-25,1.30,1.32,1.28,1.31,27866874
15-Sep-25,1.27,1.30,1.24,1.29,20653239
12-Sep-25,1.27,1.29,1.23,1.27,23198425
11-Sep-25,1.27,1.30,1.26,1.27,21666610

*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: RAIZ4