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
18/04/2024	0,66%	0,52	78,72	78,72	78,72	78,72	78	1
16/04/2024	0,84%	0,65	78,20	78,96	78,20	78,96	55K	2
12/04/2024	-1,66%	-1,31	77,55	77,55	77,55	77,55	15K	1
10/04/2024	0,59%	0,46	78,86	78,86	78,86	78,86	21K	1
09/04/2024	-0,37%	-0,29	78,40	78,40	78,40	78,40	4K	2
08/04/2024	-1,54%	-1,23	78,69	78,64	78,64	78,69	197K	6
05/04/2024	-0,78%	-0,63	79,92	79,92	79,92	79,92	79	1
02/04/2024	0,90%	0,72	80,55	80,48	80,48	80,56	362K	5
28/03/2024	-0,20%	-0,16	79,83	79,83	79,83	79,83	5K	1
26/03/2024	-0,90%	-0,73	79,99	79,99	79,99	79,99	5K	1
21/03/2024	0,40%	0,32	80,72	80,48	80,40	81,12	23K	290

19/03/2024	1,93%	1,52	80,40	80,40	80,40	80,40	16K	1
14/03/2024	-0,82%	-0,65	78,88	78,88	78,88	78,88	71K	1
11/03/2024	-0,67%	-0,54	79,53	79,53	79,53	79,53	72K	1
04/03/2024	-1,57%	-1,28	80,07	80,05	80,05	80,07	8K	2
01/03/2024	0,83%	0,67	81,35	81,52	81,35	81,52	6K	2
29/02/2024	-1,03%	-0,84	80,68	80,68	80,68	80,68	234K	3
27/02/2024	0,00%	0,00	81,52	80,70	80,70	81,52	16K	2
26/02/2024	3,45%	2,72	81,52	81,52	81,52	81,52	978	1
22/02/2024	1,03%	0,80	78,80	78,80	78,80	78,80	788	1
20/02/2024	-1,42%	-1,12	78,00	78,00	78,00	78,00	5K	1
16/02/2024	-0,30%	-0,24	79,12	79,12	79,12	79,12	791	1
15/02/2024	2,25%	1,75	79,36	79,02	79,02	79,36	86K	3
14/02/2024	-1,63%	-1,29	77,61	77,84	77,61	77,84	195K	4
09/02/2024	0,74%	0,58	78,90	78,90	78,90	78,90	6K	1
08/02/2024	-0,36%	-0,28	78,32	77,20	77,20	78,32	56K	2
07/02/2024	1,92%	1,48	78,60	78,32	78,32	78,60	96K	3
06/02/2024	-3,21%	-2,56	77,12	77,10	77,10	77,12	6K	3
02/02/2024	2,15%	1,68	79,68	79,64	79,64	79,68	9K	16
01/02/2024	-1,52%	-1,20	78,00	78,00	78,00	78,00	8K	1
31/01/2024	1,54%	1,20	79,20	79,28	79,20	79,28	8K	3
29/01/2024	1,25%	0,96	78,00	78,00	78,00	78,00	23K	1
26/01/2024	-1,07%	-0,83	77,04	77,04	77,04	77,04	46K	1
24/01/2024	1,76%	1,35	77,87	78,00	77,87	78,00	6K	3
19/01/2024	2,64%	1,97	76,52	76,52	76,52	76,52	38K	1
11/01/2024	2,05%	1,50	74,55	74,55	74,55	74,55	5K	1
09/01/2024	0,74%	0,54	73,05	73,05	73,05	73,05	3K	1
08/01/2024	-2,91%	-2,17	72,51	72,00	72,00	72,51	90K	6
05/01/2024	0,16%	0,12	74,68	74,68	74,68	74,68	12K	2
03/01/2024	1,58%	1,16	74,56	73,99	73,99	74,56	44K	2
02/01/2024	7,77%	5,29	73,40	73,40	73,40	73,40	6K	1
26/12/2023	-0,86%	-0,59	68,11	68,08	67,97	68,18	13K	192
22/12/2023	0,22%	0,15	68,70	68,70	68,70	68,70	41K	1
19/12/2023	-1,38%	-0,96	68,55	69,09	68,55	69,09	137	2
18/12/2023	-2,46%	-1,75	69,51	69,93	69,23	70,57	105K	709
14/12/2023	2,41%	1,68	71,26	72,03	71,26	72,03	8K	2
12/12/2023	0,91%	0,63	69,58	69,58	69,58	69,58	834	1
08/12/2023	0,31%	0,21	68,95	68,95	68,74	69,44	32K	101
06/12/2023	2,37%	1,59	68,74	68,80	68,74	68,80	6K	2
01/12/2023	0,04%	0,03	67,15	67,15	67,15	67,15	2K	1
30/11/2023	1,85%	1,22	67,12	67,12	67,12	67,12	7K	1
29/11/2023	1,38%	0,90	65,90	65,90	65,90	65,90	2K	1
28/11/2023	-0,47%	-0,31	65,00	64,61	64,40	65,00	36K	21
27/11/2023	0,72%	0,47	65,31	65,17	65,17	65,31	391	2
21/11/2023	-1,46%	-0,96	64,84	64,84	64,84	64,84	5K	1
17/11/2023	2,97%	1,90	65,80	65,72	65,72	65,80	7K	2
16/11/2023	-0,56%	-0,36	63,90	64,00	62,10	64,00	5K	65
14/11/2023	-0,86%	-0,56	64,26	64,29	64,26	64,29	71K	2
13/11/2023	0,00%	0,00	64,82	64,82	64,82	64,82	648	1
10/11/2023	-3,44%	-2,31	64,82	64,68	64,68	64,82	71K	3
07/11/2023	-1,57%	-1,07	67,13	67,13	67,13	67,13	2K	1
06/11/2023	2,13%	1,42	68,20	68,20	68,20	68,20	3K	1
03/11/2023	1,49%	0,98	66,78	66,71	66,71	66,78	2K	2
31/10/2023	0,52%	0,34	65,80	65,80	65,80	65,80	65	1
30/10/2023	2,28%	1,46	65,46	64,65	64,65	65,46	4K	3
27/10/2023	-4,16%	-2,78	64,00	64,00	64,00	64,00	128	2
24/10/2023	0,66%	0,44	66,78	66,86	66,78	66,86	629K	2
23/10/2023	-5,13%	-3,59	66,34	66,71	66,34	66,71	107K	3
18/10/2023	0,00%	0,00	69,93	69,95	69,93	70,07	323K	6
17/10/2023	-2,13%	-1,52	69,93	70,74	69,75	70,75	281K	145
13/10/2023	1,06%	0,75	71,45	71,78	71,45	71,78	120K	3
10/10/2023	-1,93%	-1,39	70,70	70,70	70,70	70,70	14K	1
06/10/2023	5,13%	3,52	72,09	71,77	71,77	72,17	9K	4
02/10/2023	-1,86%	-1,30	68,57	70,00	68,57	70,00	86K	3
28/09/2023	-0,38%	-0,27	69,87	69,87	69,87	69,87	1K	1
27/09/2023	1,31%	0,91	70,14	70,51	70,14	70,51	11K	2
26/09/2023	1,81%	1,23	69,23	69,23	69,23	69,23	1K	1
22/09/2023	0,00%	0,00	68,00	68,00	68,00	68,00	24K	1
21/09/2023	1,37%	0,92	68,00	68,00	68,00	68,00	7K	1
19/09/2023	1,02%	0,68	67,08	67,08	67,08	67,08	5K	1
18/09/2023	-3,40%	-2,34	66,40	65,74	65,74	66,40	16K	7
01/09/2023	0,61%	0,42	68,74	68,74	68,74	68,74	137	1
31/08/2023	-0,29%	-0,20	68,32	68,41	68,32	68,41	2K	2
24/08/2023	-0,01%	-0,01	68,52	68,52	68,52	68,52	7K	1
23/08/2023	-1,32%	-0,92	68,53	68,53	68,53	68,53	68	1
22/08/2023	-0,49%	-0,34	69,45	69,78	69,45	69,78	424K	2
21/08/2023	5,50%	3,64	69,79	68,18	68,18	70,02	55K	89
17/08/2023	-1,25%	-0,84	66,15	66,15	66,15	66,15	107K	1
15/08/2023	2,09%	1,37	66,99	66,99	66,99	66,99	2K	1
11/08/2023	1,89%	1,22	65,62	65,62	65,62	65,62	8K	1
09/08/2023	1,10%	0,70	64,40	64,98	64,40	64,98	967	2
08/08/2023	0,57%	0,36	63,70	63,70	63,70	63,70	5K	1
07/08/2023	0,64%	0,40	63,34	63,34	63,34	63,34	17K	1
04/08/2023	-0,38%	-0,24	62,94	62,94	62,94	62,94	62	1
03/08/2023	7,45%	4,38	63,18	63,08	63,08	63,18	315	2
01/08/2023	0,62%	0,36	58,80	58,86	58,32	58,92	94K	1.151
31/07/2023	1,14%	0,66	58,44	58,44	58,44	58,44	1K	1
25/07/2023	0,31%	0,18	57,78	57,24	56,94	57,84	71K	1.240
24/07/2023	0,37%	0,21	57,60	57,84	57,60	57,84	61K	2
19/07/2023	0,16%	0,09	57,39	57,39	57,39	57,39	572K	1
17/07/2023	-0,68%	-0,39	57,30	57,30	57,30	57,30	286	1
12/07/2023	1,53%	0,87	57,69	57,69	57,69	57,69	23K	1
29/06/2023	0,96%	0,54	56,82	56,00	56,00	56,82	3K	10
28/06/2023	-4,61%	-2,72	56,28	57,48	55,99	57,48	24K	5
27/06/2023	-5,75%	-3,60	59,00	59,00	59,00	59,00	885	1
20/06/2023	1,10%	0,68	62,60	62,60	62,60	62,60	5K	1
14/06/2023	1,57%	0,96	61,92	61,92	61,92	61,92	1K	1
07/06/2023	-0,16%	-0,10	60,96	60,96	60,96	60,96	3K	1
02/06/2023	-1,77%	-1,10	61,06	61,06	61,06	61,06	134K	2
31/05/2023	2,37%	1,44	62,16	62,16	62,16	62,16	6K	1
30/05/2023	1,20%	0,72	60,72	60,00	60,00	61,13	13K	3
26/05/2023	-1,09%	-0,66	60,00	60,66	60,00	60,66	3K	3
25/05/2023	-1,53%	-0,94	60,66	60,66	60,66	60,66	24K	1
22/05/2023	-2,70%	-1,71	61,60	63,31	61,60	63,31	9K	3
19/05/2023	1,92%	1,19	63,31	63,31	63,31	63,31	5K	1
08/05/2023	-0,54%	-0,34	62,12	62,12	62,12	62,12	62	1
05/05/2023	-0,30%	-0,19	62,46	62,67	62,46	62,67	63K	2
04/05/2023	-7,05%	-4,75	62,65	65,00	62,10	65,00	44K	5
03/05/2023	0,64%	0,43	67,40	67,40	67,40	67,40	5K	1
28/04/2023	2,43%	1,59	66,97	66,97	66,97	66,97	7K	1
27/04/2023	-3,14%	-2,12	65,38	65,38	65,38	65,38	6K	2
24/04/2023	-0,07%	-0,05	67,50	66,14	66,14	67,55	4K	5
14/04/2023	0,21%	0,14	67,55	67,55	67,55	67,55	5K	1
13/04/2023	0,00%	0,00	67,41	67,41	67,41	67,41	404	1
12/04/2023	-3,06%	-2,13	67,41	67,41	67,41	67,41	337	1
10/04/2023	-0,94%	-0,66	69,54	69,54	69,54	69,54	56K	1
06/04/2023	0,52%	0,36	70,20	70,20	70,20	70,20	7K	1
05/04/2023	0,56%	0,39	69,84	69,84	69,84	69,84	5K	1
03/04/2023	0,54%	0,37	69,45	69,45	69,45	69,45	4M	1
31/03/2023	0,55%	0,38	69,08	69,08	69,08	69,08	15K	2
30/03/2023	-2,55%	-1,80	68,70	69,49	68,70	69,54	4M	3
29/03/2023	-0,09%	-0,06	70,50	70,50	70,50	70,50	6K	1
28/03/2023	-1,37%	-0,98	70,56	70,68	70,56	70,68	2K	3
27/03/2023	-	-	71,54	71,54	71,54	71,54	19K	1

Date,Open,High,Low,Close,Volume
18-Apr-24,78.72,78.72,78.72,78.72,78
16-Apr-24,78.96,78.96,78.20,78.20,54818
12-Apr-24,77.55,77.55,77.55,77.55,14656
10-Apr-24,78.86,78.86,78.86,78.86,21292
09-Apr-24,78.40,78.40,78.40,78.40,3763
08-Apr-24,78.64,78.69,78.64,78.69,196663
05-Apr-24,79.92,79.92,79.92,79.92,79
02-Apr-24,80.48,80.56,80.48,80.55,362383
28-Mar-24,79.83,79.83,79.83,79.83,4789
26-Mar-24,79.99,79.99,79.99,79.99,4799
21-Mar-24,80.48,81.12,80.40,80.72,23405
19-Mar-24,80.40,80.40,80.40,80.40,16080
14-Mar-24,78.88,78.88,78.88,78.88,70992
11-Mar-24,79.53,79.53,79.53,79.53,71577
04-Mar-24,80.05,80.07,80.05,80.07,8406
01-Mar-24,81.52,81.52,81.35,81.35,5939
29-Feb-24,80.68,80.68,80.68,80.68,233972
27-Feb-24,80.70,81.52,80.70,81.52,16360
26-Feb-24,81.52,81.52,81.52,81.52,978
22-Feb-24,78.80,78.80,78.80,78.80,788
20-Feb-24,78.00,78.00,78.00,78.00,5460
16-Feb-24,79.12,79.12,79.12,79.12,791
15-Feb-24,79.02,79.36,79.02,79.36,85663
14-Feb-24,77.84,77.84,77.61,77.61,194959
09-Feb-24,78.90,78.90,78.90,78.90,5523
08-Feb-24,77.20,78.32,77.20,78.32,55518
07-Feb-24,78.32,78.60,78.32,78.60,95886
06-Feb-24,77.10,77.12,77.10,77.12,5782
02-Feb-24,79.64,79.68,79.64,79.68,9082
01-Feb-24,78.00,78.00,78.00,78.00,7800
31-Jan-24,79.28,79.28,79.20,79.20,8086
29-Jan-24,78.00,78.00,78.00,78.00,23400
26-Jan-24,77.04,77.04,77.04,77.04,46224
24-Jan-24,78.00,78.00,77.87,77.87,6311
19-Jan-24,76.52,76.52,76.52,76.52,38260
11-Jan-24,74.55,74.55,74.55,74.55,5218
09-Jan-24,73.05,73.05,73.05,73.05,2629
08-Jan-24,72.00,72.51,72.00,72.51,89681
05-Jan-24,74.68,74.68,74.68,74.68,11948
03-Jan-24,73.99,74.56,73.99,74.56,43803
02-Jan-24,73.40,73.40,73.40,73.40,5872
26-Dec-23,68.08,68.18,67.97,68.11,13063
22-Dec-23,68.70,68.70,68.70,68.70,41220
19-Dec-23,69.09,69.09,68.55,68.55,137
18-Dec-23,69.93,70.57,69.23,69.51,104852
14-Dec-23,72.03,72.03,71.26,71.26,8058
12-Dec-23,69.58,69.58,69.58,69.58,834
08-Dec-23,68.95,69.44,68.74,68.95,31786
06-Dec-23,68.80,68.80,68.74,68.74,5641
01-Dec-23,67.15,67.15,67.15,67.15,1947
30-Nov-23,67.12,67.12,67.12,67.12,6712
29-Nov-23,65.90,65.90,65.90,65.90,1647
28-Nov-23,64.61,65.00,64.40,65.00,35774
27-Nov-23,65.17,65.31,65.17,65.31,391
21-Nov-23,64.84,64.84,64.84,64.84,5187
17-Nov-23,65.72,65.80,65.72,65.80,6841
16-Nov-23,64.00,64.00,62.10,63.90,4552
14-Nov-23,64.29,64.29,64.26,64.26,71487
13-Nov-23,64.82,64.82,64.82,64.82,648
10-Nov-23,64.68,64.82,64.68,64.82,71277
07-Nov-23,67.13,67.13,67.13,67.13,2416
06-Nov-23,68.20,68.20,68.20,68.20,3410
03-Nov-23,66.71,66.78,66.71,66.78,1868
31-Oct-23,65.80,65.80,65.80,65.80,65
30-Oct-23,64.65,65.46,64.65,65.46,4271
27-Oct-23,64.00,64.00,64.00,64.00,128
24-Oct-23,66.86,66.86,66.78,66.78,628508
23-Oct-23,66.71,66.71,66.34,66.34,106699
18-Oct-23,69.95,70.07,69.93,69.93,322647
17-Oct-23,70.74,70.75,69.75,69.93,281117
13-Oct-23,71.78,71.78,71.45,71.45,120062
10-Oct-23,70.70,70.70,70.70,70.70,14140
06-Oct-23,71.77,72.17,71.77,72.09,8626
02-Oct-23,70.00,70.00,68.57,68.57,85814
28-Sep-23,69.87,69.87,69.87,69.87,1327
27-Sep-23,70.51,70.51,70.14,70.14,11069
26-Sep-23,69.23,69.23,69.23,69.23,1384
22-Sep-23,68.00,68.00,68.00,68.00,23800
21-Sep-23,68.00,68.00,68.00,68.00,6800
19-Sep-23,67.08,67.08,67.08,67.08,5366
18-Sep-23,65.74,66.40,65.74,66.40,15852
01-Sep-23,68.74,68.74,68.74,68.74,137
31-Aug-23,68.41,68.41,68.32,68.32,2188
24-Aug-23,68.52,68.52,68.52,68.52,6852
23-Aug-23,68.53,68.53,68.53,68.53,68
22-Aug-23,69.78,69.78,69.45,69.45,423678
21-Aug-23,68.18,70.02,68.18,69.79,55340
17-Aug-23,66.15,66.15,66.15,66.15,106898
15-Aug-23,66.99,66.99,66.99,66.99,1607
11-Aug-23,65.62,65.62,65.62,65.62,8005
09-Aug-23,64.98,64.98,64.40,64.40,967
08-Aug-23,63.70,63.70,63.70,63.70,5096
07-Aug-23,63.34,63.34,63.34,63.34,16848
04-Aug-23,62.94,62.94,62.94,62.94,62
03-Aug-23,63.08,63.18,63.08,63.18,315
01-Aug-23,58.86,58.92,58.32,58.80,94490
31-Jul-23,58.44,58.44,58.44,58.44,1168
25-Jul-23,57.24,57.84,56.94,57.78,71351
24-Jul-23,57.84,57.84,57.60,57.60,61070
19-Jul-23,57.39,57.39,57.39,57.39,571719
17-Jul-23,57.30,57.30,57.30,57.30,286
12-Jul-23,57.69,57.69,57.69,57.69,23076
29-Jun-23,56.00,56.82,56.00,56.82,3289
28-Jun-23,57.48,57.48,55.99,56.28,23755
27-Jun-23,59.00,59.00,59.00,59.00,885
20-Jun-23,62.60,62.60,62.60,62.60,5008
14-Jun-23,61.92,61.92,61.92,61.92,1486
07-Jun-23,60.96,60.96,60.96,60.96,3048
02-Jun-23,61.06,61.06,61.06,61.06,134332
31-May-23,62.16,62.16,62.16,62.16,6216
30-May-23,60.00,61.13,60.00,60.72,12674
26-May-23,60.66,60.66,60.00,60.00,2713
25-May-23,60.66,60.66,60.66,60.66,24264
22-May-23,63.31,63.31,61.60,61.60,8732
19-May-23,63.31,63.31,63.31,63.31,5064
08-May-23,62.12,62.12,62.12,62.12,62
05-May-23,62.67,62.67,62.46,62.46,63419
04-May-23,65.00,65.00,62.10,62.65,44101
03-May-23,67.40,67.40,67.40,67.40,5392
28-Apr-23,66.97,66.97,66.97,66.97,6697
27-Apr-23,65.38,65.38,65.38,65.38,5753
24-Apr-23,66.14,67.55,66.14,67.50,3747
14-Apr-23,67.55,67.55,67.55,67.55,4863
13-Apr-23,67.41,67.41,67.41,67.41,404
12-Apr-23,67.41,67.41,67.41,67.41,337
10-Apr-23,69.54,69.54,69.54,69.54,55632
06-Apr-23,70.20,70.20,70.20,70.20,7020
05-Apr-23,69.84,69.84,69.84,69.84,5238
03-Apr-23,69.45,69.45,69.45,69.45,3819750
31-Mar-23,69.08,69.08,69.08,69.08,15128
30-Mar-23,69.49,69.54,68.70,68.70,3828821
29-Mar-23,70.50,70.50,70.50,70.50,5640
28-Mar-23,70.68,70.68,70.56,70.56,1693
27-Mar-23,71.54,71.54,71.54,71.54,19029

*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