Cotação atual, histórico e gráfico do papel: REGN34

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 REGN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2026	0,61%	0,41	68,11	68,05	67,69	68,53	70K	966
13/01/2026	-2,27%	-1,57	67,70	68,94	67,60	68,94	6K	5
12/01/2026	-2,72%	-1,94	69,27	71,48	68,60	72,46	170K	7
09/01/2026	-1,34%	-0,97	71,21	71,26	71,20	71,27	34K	160
08/01/2026	-1,31%	-0,96	72,18	72,79	71,93	73,16	36K	248
07/01/2026	4,80%	3,35	73,14	71,46	71,46	73,14	45K	6
06/01/2026	1,66%	1,14	69,79	68,64	68,64	69,79	971	2

05/01/2026	-2,97%	-2,10	68,65	70,43	68,51	70,43	39K	7
02/01/2026	-0,23%	-0,16	70,75	69,49	69,49	70,75	51K	2
30/12/2025	-2,50%	-1,82	70,91	71,96	70,70	71,96	8K	5
29/12/2025	0,86%	0,62	72,73	72,84	72,73	72,84	145	2
26/12/2025	-0,26%	-0,19	72,11	72,20	71,90	72,20	130K	206
23/12/2025	-0,41%	-0,30	72,30	73,33	72,20	73,33	14K	131
22/12/2025	2,98%	2,10	72,60	72,64	72,60	72,85	130K	6
19/12/2025	2,65%	1,82	70,50	68,68	68,68	70,81	182K	279
18/12/2025	0,31%	0,21	68,68	68,40	68,19	68,96	15K	226
17/12/2025	0,75%	0,51	68,47	68,96	68,47	69,29	344	3
16/12/2025	-0,73%	-0,50	67,96	69,02	66,93	69,02	43K	4
15/12/2025	2,95%	1,96	68,46	67,03	67,03	68,46	8K	3
12/12/2025	0,18%	0,12	66,50	68,18	66,50	68,18	7K	5
11/12/2025	1,95%	1,27	66,38	67,28	66,38	67,28	3K	2
10/12/2025	2,66%	1,69	65,11	62,15	62,15	65,11	2K	7
09/12/2025	-0,24%	-0,15	63,42	63,52	63,40	63,52	3K	3
08/12/2025	-2,15%	-1,40	63,57	63,67	63,57	64,54	4K	35
05/12/2025	0,53%	0,34	64,97	64,03	64,03	64,97	16K	5
04/12/2025	1,13%	0,72	64,63	64,32	64,26	64,63	201K	3
03/12/2025	-3,17%	-2,09	63,91	66,66	63,91	66,66	408K	6
02/12/2025	-1,90%	-1,28	66,00	65,81	65,81	66,00	1K	3
01/12/2025	-3,22%	-2,24	67,28	70,22	67,28	70,22	9K	5
28/11/2025	-1,56%	-1,10	69,52	70,21	69,52	70,21	3K	2
27/11/2025	0,96%	0,67	70,62	70,62	70,62	70,62	8K	1
26/11/2025	-0,57%	-0,40	69,95	70,85	69,93	70,85	133K	4
25/11/2025	1,96%	1,35	70,35	69,69	68,40	70,35	26K	7
24/11/2025	2,12%	1,43	69,00	67,57	67,57	69,45	37K	8
21/11/2025	7,19%	4,53	67,57	66,97	66,97	67,57	2K	4
19/11/2025	-5,63%	-3,76	63,04	64,81	63,00	64,81	23K	4
18/11/2025	8,62%	5,30	66,80	61,00	61,00	66,80	7K	42
17/11/2025	7,88%	4,49	61,50	64,99	61,50	65,01	5K	30
14/11/2025	-7,48%	-4,61	57,01	62,94	57,01	62,94	10K	6
13/11/2025	1,58%	0,96	61,62	61,27	60,65	62,76	163K	600
12/11/2025	4,88%	2,82	60,66	59,60	59,16	61,02	28K	251
11/11/2025	0,00%	0,00	57,84	57,80	57,80	57,84	122K	2
10/11/2025	0,21%	0,12	57,84	58,39	57,84	58,90	1K	3
07/11/2025	-1,13%	-0,66	57,72	57,78	57,72	57,78	346	2
06/11/2025	0,72%	0,42	58,38	57,48	57,48	58,38	703K	10
05/11/2025	2,55%	1,44	57,96	56,82	56,82	57,96	1K	2
04/11/2025	-1,40%	-0,80	56,52	57,12	56,52	57,48	29K	5
03/11/2025	-2,02%	-1,18	57,32	59,09	56,93	59,09	39K	9
31/10/2025	-0,90%	-0,53	58,50	58,86	58,10	58,86	19K	277
30/10/2025	0,27%	0,16	59,03	57,69	57,69	59,17	9K	8
29/10/2025	0,67%	0,39	58,87	57,31	57,31	58,87	8K	5
28/10/2025	11,71%	6,13	58,48	54,44	54,44	58,48	26K	15
27/10/2025	1,69%	0,87	52,35	52,15	52,15	52,35	2K	3
24/10/2025	-0,81%	-0,42	51,48	51,48	51,48	51,48	1K	1
23/10/2025	-1,42%	-0,75	51,90	53,18	51,90	53,18	678	2
22/10/2025	1,15%	0,60	52,65	52,21	52,21	52,65	3K	4
21/10/2025	0,29%	0,15	52,05	52,42	52,05	52,42	32K	4
20/10/2025	0,00%	0,00	51,90	51,90	51,90	51,90	51	1
17/10/2025	-0,76%	-0,40	51,90	52,83	51,77	52,83	4K	3
16/10/2025	0,58%	0,30	52,30	52,76	52,30	52,76	31K	2
15/10/2025	-0,67%	-0,35	52,00	52,68	52,00	52,68	40K	4
14/10/2025	4,18%	2,10	52,35	52,35	52,35	52,35	52	1
13/10/2025	-3,64%	-1,90	50,25	50,10	49,65	50,50	3K	11
10/10/2025	2,66%	1,35	52,15	52,15	52,15	52,15	5K	2
09/10/2025	1,05%	0,53	50,80	50,89	50,46	51,25	966	6
08/10/2025	-3,33%	-1,73	50,27	52,00	50,27	53,01	56K	20
07/10/2025	0,39%	0,20	52,00	52,35	51,80	52,35	38K	27
06/10/2025	-3,54%	-1,90	51,80	54,24	51,80	54,24	32K	8
03/10/2025	0,19%	0,10	53,70	53,71	53,70	54,54	127K	7
02/10/2025	-0,74%	-0,40	53,60	53,80	53,60	53,80	6K	3
01/10/2025	6,61%	3,35	54,00	51,16	50,40	54,49	79K	24
30/09/2025	1,91%	0,95	50,65	50,20	49,59	50,65	2K	3
29/09/2025	-0,80%	-0,40	49,70	50,61	49,53	50,61	39K	10
26/09/2025	0,80%	0,40	50,10	50,10	49,55	50,10	8K	5
25/09/2025	-1,97%	-1,00	49,70	51,21	49,24	51,21	5K	9
24/09/2025	1,60%	0,80	50,70	51,00	50,60	51,05	3K	6
23/09/2025	-6,20%	-3,30	49,90	52,15	49,90	52,15	26K	20
22/09/2025	0,47%	0,25	53,20	53,48	52,95	53,48	9K	5
19/09/2025	0,02%	0,01	52,95	53,35	52,95	53,35	5K	7
18/09/2025	2,96%	1,52	52,94	52,32	51,88	52,94	29K	8
17/09/2025	1,02%	0,52	51,42	51,41	51,41	51,85	15K	5
16/09/2025	0,00%	0,00	50,90	50,85	50,85	51,00	662	4
15/09/2025	1,29%	0,65	50,90	50,00	49,84	50,90	10K	12
12/09/2025	-0,79%	-0,40	50,25	50,65	50,13	50,65	17K	7
11/09/2025	0,90%	0,45	50,65	50,20	50,20	50,65	2K	3
10/09/2025	-0,61%	-0,31	50,20	50,32	49,90	50,35	23K	16
09/09/2025	0,02%	0,01	50,51	50,50	50,50	50,51	6K	5
08/09/2025	-1,37%	-0,70	50,50	51,99	50,35	51,99	23K	14
05/09/2025	-0,78%	-0,40	51,20	51,20	51,20	51,55	2K	6
04/09/2025	0,00%	0,00	51,60	51,90	51,60	52,41	6K	4
03/09/2025	-1,94%	-1,02	51,60	53,17	51,60	53,17	521	5
02/09/2025	-1,28%	-0,68	52,62	53,10	52,05	53,10	7K	7
01/09/2025	1,41%	0,74	53,30	56,42	52,00	56,42	483	7
29/08/2025	0,50%	0,26	52,56	52,68	52,55	52,70	1K	5
28/08/2025	-1,69%	-0,90	52,30	52,75	51,85	52,75	2K	5
27/08/2025	0,38%	0,20	53,20	53,35	52,85	53,45	1K	5
26/08/2025	2,12%	1,10	53,00	52,40	52,40	53,05	22K	6
25/08/2025	-6,06%	-3,35	51,90	52,50	51,90	52,50	28K	10
22/08/2025	0,82%	0,45	55,25	55,25	55,25	55,25	442	3
21/08/2025	2,05%	1,10	54,80	54,52	54,52	55,26	9K	7
20/08/2025	1,67%	0,88	53,70	53,70	53,70	53,70	1K	1
19/08/2025	1,01%	0,53	52,82	52,82	52,56	52,82	6K	4
18/08/2025	1,53%	0,79	52,29	52,92	52,29	52,92	25K	3
15/08/2025	0,00%	0,00	51,50	51,50	51,50	51,50	515	2
14/08/2025	2,22%	1,12	51,50	51,50	51,50	51,50	21K	3
13/08/2025	0,86%	0,43	50,38	49,95	49,95	50,38	6K	5
12/08/2025	0,48%	0,24	49,95	49,68	49,68	50,15	10K	8
11/08/2025	-2,62%	-1,34	49,71	51,57	49,71	51,57	4K	11
07/08/2025	0,99%	0,50	51,05	51,06	50,60	51,06	713	6
06/08/2025	-3,25%	-1,70	50,55	52,78	50,55	52,78	19K	8
05/08/2025	-0,29%	-0,15	52,25	51,35	51,35	52,25	518	2
04/08/2025	3,76%	1,90	52,40	52,60	52,12	52,70	20K	6
01/08/2025	-1,77%	-0,91	50,50	50,92	50,50	50,92	2K	2
31/07/2025	0,21%	0,11	51,41	51,82	51,41	51,95	877	5
30/07/2025	-0,83%	-0,43	51,30	51,50	51,30	51,50	21K	4
29/07/2025	-2,30%	-1,22	51,73	51,90	51,70	51,90	12K	5
28/07/2025	0,95%	0,50	52,95	52,36	52,36	52,95	788	4
25/07/2025	-1,41%	-0,75	52,45	53,20	51,75	53,20	6K	11
24/07/2025	0,66%	0,35	53,20	53,38	53,20	53,38	4K	2
23/07/2025	2,42%	1,25	52,85	52,85	52,85	52,85	1K	1
22/07/2025	1,28%	0,65	51,60	51,60	51,60	51,60	619	3
21/07/2025	0,79%	0,40	50,95	51,05	50,95	51,05	6K	2
18/07/2025	-1,17%	-0,60	50,55	50,55	50,40	50,55	6K	4
17/07/2025	0,39%	0,20	51,15	51,15	51,15	51,15	102	1
16/07/2025	-0,82%	-0,42	50,95	51,19	50,95	51,51	191K	13
15/07/2025	-3,89%	-2,08	51,37	53,45	51,35	53,45	9K	11
14/07/2025	2,57%	1,34	53,45	52,64	52,50	53,57	28K	18
11/07/2025	0,60%	0,31	52,11	52,32	51,90	52,50	84K	12
10/07/2025	3,29%	1,65	51,80	51,30	50,85	52,18	1K	11
09/07/2025	0,20%	0,10	50,15	49,90	49,90	50,70	4K	5
08/07/2025	1,83%	0,90	50,05	49,64	49,00	50,81	2K	7
07/07/2025	-1,68%	-0,84	49,15	50,49	48,81	50,49	7K	9
04/07/2025	0,28%	0,14	49,99	48,84	48,84	49,99	5K	3
03/07/2025	-	-	49,85	49,40	49,40	49,90	43K	10

Date,Open,High,Low,Close,Volume
14-Jan-26,68.05,68.53,67.69,68.11,70040
13-Jan-26,68.94,68.94,67.60,67.70,5501
12-Jan-26,71.48,72.46,68.60,69.27,169990
09-Jan-26,71.26,71.27,71.20,71.21,34060
08-Jan-26,72.79,73.16,71.93,72.18,35726
07-Jan-26,71.46,73.14,71.46,73.14,45399
06-Jan-26,68.64,69.79,68.64,69.79,971
05-Jan-26,70.43,70.43,68.51,68.65,39175
02-Jan-26,69.49,70.75,69.49,70.75,50584
30-Dec-25,71.96,71.96,70.70,70.91,8463
29-Dec-25,72.84,72.84,72.73,72.73,145
26-Dec-25,72.20,72.20,71.90,72.11,130104
23-Dec-25,73.33,73.33,72.20,72.30,13970
22-Dec-25,72.64,72.85,72.60,72.60,130323
19-Dec-25,68.68,70.81,68.68,70.50,181618
18-Dec-25,68.40,68.96,68.19,68.68,15478
17-Dec-25,68.96,69.29,68.47,68.47,344
16-Dec-25,69.02,69.02,66.93,67.96,42650
15-Dec-25,67.03,68.46,67.03,68.46,7778
12-Dec-25,68.18,68.18,66.50,66.50,7266
11-Dec-25,67.28,67.28,66.38,66.38,2739
10-Dec-25,62.15,65.11,62.15,65.11,1694
09-Dec-25,63.52,63.52,63.40,63.42,3043
08-Dec-25,63.67,64.54,63.57,63.57,4355
05-Dec-25,64.03,64.97,64.03,64.97,15808
04-Dec-25,64.32,64.63,64.26,64.63,201382
03-Dec-25,66.66,66.66,63.91,63.91,408117
02-Dec-25,65.81,66.00,65.81,66.00,1316
01-Dec-25,70.22,70.22,67.28,67.28,8800
28-Nov-25,70.21,70.21,69.52,69.52,2787
27-Nov-25,70.62,70.62,70.62,70.62,8474
26-Nov-25,70.85,70.85,69.93,69.95,133112
25-Nov-25,69.69,70.35,68.40,70.35,25896
24-Nov-25,67.57,69.45,67.57,69.00,37065
21-Nov-25,66.97,67.57,66.97,67.57,2485
19-Nov-25,64.81,64.81,63.00,63.04,22723
18-Nov-25,61.00,66.80,61.00,66.80,7129
17-Nov-25,64.99,65.01,61.50,61.50,4972
14-Nov-25,62.94,62.94,57.01,57.01,9657
13-Nov-25,61.27,62.76,60.65,61.62,162930
12-Nov-25,59.60,61.02,59.16,60.66,27927
11-Nov-25,57.80,57.84,57.80,57.84,121926
10-Nov-25,58.39,58.90,57.84,57.84,1346
07-Nov-25,57.78,57.78,57.72,57.72,346
06-Nov-25,57.48,58.38,57.48,58.38,702812
05-Nov-25,56.82,57.96,56.82,57.96,1426
04-Nov-25,57.12,57.48,56.52,56.52,29075
03-Nov-25,59.09,59.09,56.93,57.32,38894
31-Oct-25,58.86,58.86,58.10,58.50,18693
30-Oct-25,57.69,59.17,57.69,59.03,8735
29-Oct-25,57.31,58.87,57.31,58.87,8008
28-Oct-25,54.44,58.48,54.44,58.48,26430
27-Oct-25,52.15,52.35,52.15,52.35,1830
24-Oct-25,51.48,51.48,51.48,51.48,1132
23-Oct-25,53.18,53.18,51.90,51.90,678
22-Oct-25,52.21,52.65,52.21,52.65,2629
21-Oct-25,52.42,52.42,52.05,52.05,31663
20-Oct-25,51.90,51.90,51.90,51.90,51
17-Oct-25,52.83,52.83,51.77,51.90,4202
16-Oct-25,52.76,52.76,52.30,52.30,31426
15-Oct-25,52.68,52.68,52.00,52.00,40349
14-Oct-25,52.35,52.35,52.35,52.35,52
13-Oct-25,50.10,50.50,49.65,50.25,3371
10-Oct-25,52.15,52.15,52.15,52.15,4693
09-Oct-25,50.89,51.25,50.46,50.80,966
08-Oct-25,52.00,53.01,50.27,50.27,56184
07-Oct-25,52.35,52.35,51.80,52.00,38040
06-Oct-25,54.24,54.24,51.80,51.80,32344
03-Oct-25,53.71,54.54,53.70,53.70,127288
02-Oct-25,53.80,53.80,53.60,53.60,5540
01-Oct-25,51.16,54.49,50.40,54.00,79123
30-Sep-25,50.20,50.65,49.59,50.65,1648
29-Sep-25,50.61,50.61,49.53,49.70,38611
26-Sep-25,50.10,50.10,49.55,50.10,7859
25-Sep-25,51.21,51.21,49.24,49.70,5206
24-Sep-25,51.00,51.05,50.60,50.70,3393
23-Sep-25,52.15,52.15,49.90,49.90,26372
22-Sep-25,53.48,53.48,52.95,53.20,9470
19-Sep-25,53.35,53.35,52.95,52.95,5365
18-Sep-25,52.32,52.94,51.88,52.94,28503
17-Sep-25,51.41,51.85,51.41,51.42,14504
16-Sep-25,50.85,51.00,50.85,50.90,662
15-Sep-25,50.00,50.90,49.84,50.90,10174
12-Sep-25,50.65,50.65,50.13,50.25,16820
11-Sep-25,50.20,50.65,50.20,50.65,1707
10-Sep-25,50.32,50.35,49.90,50.20,23384
09-Sep-25,50.50,50.51,50.50,50.51,5908
08-Sep-25,51.99,51.99,50.35,50.50,22851
05-Sep-25,51.20,51.55,51.20,51.20,1794
04-Sep-25,51.90,52.41,51.60,51.60,5681
03-Sep-25,53.17,53.17,51.60,51.60,521
02-Sep-25,53.10,53.10,52.05,52.62,7185
01-Sep-25,56.42,56.42,52.00,53.30,483
29-Aug-25,52.68,52.70,52.55,52.56,1473
28-Aug-25,52.75,52.75,51.85,52.30,1825
27-Aug-25,53.35,53.45,52.85,53.20,1277
26-Aug-25,52.40,53.05,52.40,53.00,22093
25-Aug-25,52.50,52.50,51.90,51.90,27796
22-Aug-25,55.25,55.25,55.25,55.25,442
21-Aug-25,54.52,55.26,54.52,54.80,8762
20-Aug-25,53.70,53.70,53.70,53.70,1288
19-Aug-25,52.82,52.82,52.56,52.82,6470
18-Aug-25,52.92,52.92,52.29,52.29,25251
15-Aug-25,51.50,51.50,51.50,51.50,515
14-Aug-25,51.50,51.50,51.50,51.50,20857
13-Aug-25,49.95,50.38,49.95,50.38,6036
12-Aug-25,49.68,50.15,49.68,49.95,10339
11-Aug-25,51.57,51.57,49.71,49.71,4456
07-Aug-25,51.06,51.06,50.60,51.05,713
06-Aug-25,52.78,52.78,50.55,50.55,18816
05-Aug-25,51.35,52.25,51.35,52.25,518
04-Aug-25,52.60,52.70,52.12,52.40,19641
01-Aug-25,50.92,50.92,50.50,50.50,2087
31-Jul-25,51.82,51.95,51.41,51.41,877
30-Jul-25,51.50,51.50,51.30,51.30,20523
29-Jul-25,51.90,51.90,51.70,51.73,12052
28-Jul-25,52.36,52.95,52.36,52.95,788
25-Jul-25,53.20,53.20,51.75,52.45,6150
24-Jul-25,53.38,53.38,53.20,53.20,3837
23-Jul-25,52.85,52.85,52.85,52.85,1215
22-Jul-25,51.60,51.60,51.60,51.60,619
21-Jul-25,51.05,51.05,50.95,50.95,5614
18-Jul-25,50.55,50.55,50.40,50.55,5604
17-Jul-25,51.15,51.15,51.15,51.15,102
16-Jul-25,51.19,51.51,50.95,50.95,191498
15-Jul-25,53.45,53.45,51.35,51.37,9008
14-Jul-25,52.64,53.57,52.50,53.45,28095
11-Jul-25,52.32,52.50,51.90,52.11,83919
10-Jul-25,51.30,52.18,50.85,51.80,1342
09-Jul-25,49.90,50.70,49.90,50.15,4230
08-Jul-25,49.64,50.81,49.00,50.05,1590
07-Jul-25,50.49,50.49,48.81,49.15,7163
04-Jul-25,48.84,49.99,48.84,49.99,5326
03-Jul-25,49.40,49.90,49.40,49.85,42848

*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: REGN34