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
28/08/2026	-1,35%	-0,94	68,81	69,23	68,46	69,23	285K	1.000
27/08/2026	-1,73%	-1,23	69,75	69,75	69,75	70,55	1K	6
26/08/2026	-0,59%	-0,42	70,98	70,98	70,91	70,98	11K	5
25/08/2026	0,39%	0,28	71,40	70,94	70,78	71,90	40K	534
24/08/2026	-0,64%	-0,46	71,12	71,60	70,57	72,80	41K	14
21/08/2026	-1,00%	-0,72	71,58	72,30	71,48	72,58	361K	23
20/08/2026	-0,86%	-0,63	72,30	72,58	72,03	72,58	15K	8
19/08/2026	2,24%	1,60	72,93	72,37	71,61	72,93	106K	11
18/08/2026	10,42%	6,73	71,33	69,80	69,80	71,53	15K	14
17/08/2026	-6,02%	-4,14	64,60	64,60	64,60	64,60	2K	2
14/08/2026	-1,31%	-0,91	68,74	69,65	68,74	69,65	3K	4
13/08/2026	1,12%	0,77	69,65	69,51	69,44	70,28	124K	1.737
12/08/2026	-0,40%	-0,28	68,88	68,45	68,19	68,88	5K	4
11/08/2026	0,92%	0,63	69,16	69,44	69,02	69,51	30K	193
10/08/2026	2,91%	1,94	68,53	65,01	65,01	68,82	105K	280
07/08/2026	1,96%	1,28	66,59	65,30	65,30	66,59	46K	654
06/08/2026	0,28%	0,18	65,31	65,10	65,10	65,31	2K	4
05/08/2026	0,87%	0,56	65,13	64,57	64,57	66,30	57K	422
04/08/2026	-0,15%	-0,10	64,57	64,13	64,13	64,57	2K	4
03/08/2026	0,62%	0,40	64,67	65,39	64,39	65,39	25K	6
31/07/2026	5,55%	3,38	64,27	63,84	63,84	64,32	36K	215
30/07/2026	2,34%	1,39	60,89	59,55	59,55	60,89	419	2
29/07/2026	0,78%	0,46	59,50	59,50	59,50	59,50	1K	2
28/07/2026	3,78%	2,15	59,04	58,98	58,08	59,04	102K	1.077
27/07/2026	2,15%	1,20	56,89	56,25	56,25	57,55	53K	915
24/07/2026	0,81%	0,45	55,69	55,80	55,62	56,51	12K	217
23/07/2026	-2,90%	-1,65	55,24	54,19	54,19	55,34	385	7
21/07/2026	-1,74%	-1,01	56,89	56,77	56,53	57,00	43K	463
20/07/2026	-0,31%	-0,18	57,90	57,90	57,90	57,90	289	2
17/07/2026	0,75%	0,43	58,08	58,69	58,08	58,69	21K	4
16/07/2026	2,45%	1,38	57,65	57,72	57,65	57,83	577	3
15/07/2026	1,50%	0,83	56,27	55,52	55,52	56,46	20K	3
14/07/2026	-1,93%	-1,09	55,44	55,45	55,44	55,50	3K	44
13/07/2026	-0,09%	-0,05	56,53	56,52	56,29	56,53	15K	175
10/07/2026	-0,33%	-0,19	56,58	56,56	56,56	56,58	40K	2
09/07/2026	-0,60%	-0,34	56,77	56,99	56,59	56,99	17K	92
08/07/2026	-1,57%	-0,91	57,11	58,02	56,88	58,02	59K	5
07/07/2026	4,22%	2,35	58,02	57,83	57,60	58,02	51K	6
06/07/2026	-1,64%	-0,93	55,67	55,49	55,47	55,67	28K	3
02/07/2026	4,35%	2,36	56,60	53,91	53,91	56,60	63K	88
01/07/2026	0,35%	0,19	54,24	54,54	54,24	54,59	18K	5
30/06/2026	-0,46%	-0,25	54,05	54,11	54,05	54,11	1K	2
29/06/2026	-0,55%	-0,30	54,30	54,90	53,96	54,90	24K	31
26/06/2026	1,94%	1,04	54,60	54,51	54,39	54,95	94K	980
25/06/2026	-2,44%	-1,34	53,56	54,31	53,56	54,31	5K	6
24/06/2026	2,62%	1,40	54,90	54,25	53,95	54,90	19K	344
23/06/2026	2,29%	1,20	53,50	52,35	52,35	53,65	24K	425
22/06/2026	0,77%	0,40	52,30	52,42	51,70	52,50	5K	53
19/06/2026	0,00%	0,00	51,90	51,90	51,90	51,90	2K	2
18/06/2026	-0,54%	-0,28	51,90	51,90	51,70	52,39	19K	117
16/06/2026	0,54%	0,28	52,18	52,03	52,00	52,18	6K	4
15/06/2026	-0,17%	-0,09	51,90	51,76	51,59	51,95	12K	156
12/06/2026	-0,10%	-0,05	51,99	51,83	51,79	52,09	11K	206
10/06/2026	-2,16%	-1,15	52,04	52,95	51,99	52,95	24K	423
09/06/2026	-2,31%	-1,26	53,19	53,14	53,11	53,34	13K	118
08/06/2026	-0,33%	-0,18	54,45	53,53	53,53	54,45	434	2
05/06/2026	4,18%	2,19	54,63	54,51	54,20	55,07	23K	205
03/06/2026	4,07%	2,05	52,44	51,11	50,95	52,73	455K	130
02/06/2026	0,10%	0,05	50,39	50,85	50,28	50,85	5K	52
01/06/2026	-2,80%	-1,45	50,34	51,79	50,29	51,79	112K	543
29/05/2026	-1,05%	-0,55	51,79	52,49	51,70	52,49	15K	15
28/05/2026	-1,43%	-0,76	52,34	52,62	52,24	52,77	233K	2.026
27/05/2026	-0,34%	-0,18	53,10	53,10	53,10	53,10	53	1
26/05/2026	-0,06%	-0,03	53,28	53,32	53,06	53,32	42K	355
22/05/2026	-0,19%	-0,10	53,31	53,46	53,31	53,46	160	2
21/05/2026	-0,82%	-0,44	53,41	54,44	53,41	54,44	127K	7
20/05/2026	3,56%	1,85	53,85	53,73	53,70	53,85	1M	24
18/05/2026	-12,55%	-7,46	52,00	50,00	50,00	59,47	83K	12
14/05/2026	1,64%	0,96	59,46	59,15	59,15	59,82	17K	4
13/05/2026	-0,81%	-0,48	58,50	58,98	58,50	58,98	71K	2
12/05/2026	2,59%	1,49	58,98	57,98	57,98	59,10	2K	7
11/05/2026	-3,18%	-1,89	57,49	59,98	57,19	59,98	50K	20
06/05/2026	3,29%	1,89	59,38	57,45	57,45	59,38	16K	7
05/05/2026	-1,22%	-0,71	57,49	58,13	57,49	58,13	13K	12
04/05/2026	-0,09%	-0,05	58,20	58,20	58,20	58,20	58	1
30/04/2026	3,67%	2,06	58,25	57,20	57,20	58,50	50K	5
29/04/2026	-7,29%	-4,42	56,19	59,31	56,19	59,31	71K	6
28/04/2026	-1,75%	-1,08	60,61	62,17	60,61	62,17	19K	150
27/04/2026	-1,31%	-0,82	61,69	62,51	61,56	62,51	55K	889
24/04/2026	-2,43%	-1,56	62,51	61,91	61,73	62,58	2K	34
23/04/2026	3,77%	2,33	64,07	62,65	62,65	64,08	424K	153
22/04/2026	-0,60%	-0,37	61,74	62,11	61,74	62,11	57K	137
20/04/2026	-0,10%	-0,06	62,11	60,92	60,92	62,36	13K	132
17/04/2026	0,45%	0,28	62,17	62,35	62,05	62,43	16K	250
16/04/2026	-1,12%	-0,70	61,89	62,71	61,89	62,71	9K	4
15/04/2026	-0,48%	-0,30	62,59	61,93	61,51	62,59	3K	51
14/04/2026	1,44%	0,89	62,89	62,50	62,50	62,89	4K	11
13/04/2026	-0,77%	-0,48	62,00	62,48	61,76	62,48	2K	5
10/04/2026	-3,73%	-2,42	62,48	62,32	61,86	62,48	26K	22
07/04/2026	-0,67%	-0,44	64,90	64,69	64,69	65,46	3K	51
06/04/2026	-0,17%	-0,11	65,34	65,87	64,87	65,87	49K	3
02/04/2026	-2,59%	-1,74	65,45	65,84	64,69	65,84	104K	15
01/04/2026	0,92%	0,61	67,19	66,09	66,09	67,19	7K	2
31/03/2026	1,51%	0,99	66,58	66,77	66,30	66,77	18K	161
30/03/2026	1,49%	0,96	65,59	65,53	65,32	65,71	77K	554
27/03/2026	-2,52%	-1,67	64,63	65,52	64,61	65,52	24K	367
26/03/2026	3,25%	2,09	66,30	66,30	66,30	66,30	2K	1
24/03/2026	0,00%	0,00	64,21	64,21	64,21	64,21	513	1
23/03/2026	-1,94%	-1,27	64,21	64,34	64,14	64,41	48K	753
20/03/2026	1,03%	0,67	65,48	64,97	64,97	65,48	390	2
19/03/2026	0,06%	0,04	64,81	64,81	64,81	64,81	64	1
18/03/2026	-1,68%	-1,11	64,77	66,40	64,77	66,40	20K	19
17/03/2026	0,08%	0,05	65,88	64,51	64,51	66,00	9K	96
16/03/2026	-0,29%	-0,19	65,83	66,36	65,68	66,36	3K	46
13/03/2026	1,40%	0,91	66,02	65,31	65,31	66,09	5K	76
12/03/2026	-2,73%	-1,83	65,11	65,60	65,11	65,92	26K	20
11/03/2026	0,86%	0,57	66,94	67,04	66,17	67,04	6K	4
10/03/2026	-1,63%	-1,10	66,37	66,93	66,37	66,93	4K	55
09/03/2026	1,14%	0,76	67,47	66,01	66,01	67,47	4K	4
06/03/2026	-0,63%	-0,42	66,71	66,65	66,60	66,80	3K	44
05/03/2026	-2,16%	-1,48	67,13	67,22	67,00	67,22	16K	5
04/03/2026	1,42%	0,96	68,61	67,67	67,56	68,61	9K	3
03/03/2026	0,79%	0,53	67,65	69,18	67,20	69,90	147K	10
27/02/2026	1,25%	0,83	67,12	66,56	66,20	67,12	7K	5
26/02/2026	-1,54%	-1,04	66,29	65,65	65,65	66,29	8K	3
25/02/2026	1,46%	0,97	67,33	66,36	66,36	67,33	13K	36
24/02/2026	-1,85%	-1,25	66,36	68,10	66,17	68,10	4K	60
23/02/2026	-0,41%	-0,28	67,61	67,75	67,54	68,17	86K	407
19/02/2026	7,00%	4,44	67,89	64,00	64,00	68,52	17K	111
18/02/2026	-8,22%	-5,68	63,45	68,60	63,45	70,00	4K	10
13/02/2026	2,75%	1,85	69,13	69,86	69,13	70,43	18K	41
12/02/2026	-0,49%	-0,33	67,28	67,28	67,28	67,28	1K	1
11/02/2026	2,97%	1,95	67,61	64,91	64,90	67,69	14K	158
10/02/2026	-2,58%	-1,74	65,66	66,89	65,66	67,30	8K	120
09/02/2026	-0,52%	-0,35	67,40	67,61	67,14	67,68	40K	500
06/02/2026	-0,22%	-0,15	67,75	67,75	67,75	67,75	67	1
05/02/2026	-0,29%	-0,20	67,90	67,77	67,77	68,00	12K	4
04/02/2026	2,30%	1,53	68,10	67,23	67,23	68,10	7K	4
03/02/2026	0,15%	0,10	66,57	66,47	66,02	66,57	18K	5
02/02/2026	2,31%	1,50	66,47	66,66	66,06	66,66	3K	39
30/01/2026	0,22%	0,14	64,97	64,80	64,74	65,99	50K	255
29/01/2026	-0,51%	-0,33	64,83	65,82	64,45	65,82	30K	13
28/01/2026	-2,53%	-1,69	65,16	65,94	65,09	66,63	38K	12
27/01/2026	-	-	66,85	66,96	66,36	67,24	38K	243

Date,Open,High,Low,Close,Volume
28-Aug-26,69.23,69.23,68.46,68.81,284760
27-Aug-26,69.75,70.55,69.75,69.75,1471
26-Aug-26,70.98,70.98,70.91,70.98,10850
25-Aug-26,70.94,71.90,70.78,71.40,39659
24-Aug-26,71.60,72.80,70.57,71.12,41130
21-Aug-26,72.30,72.58,71.48,71.58,360815
20-Aug-26,72.58,72.58,72.03,72.30,14995
19-Aug-26,72.37,72.93,71.61,72.93,106488
18-Aug-26,69.80,71.53,69.80,71.33,15311
17-Aug-26,64.60,64.60,64.60,64.60,2454
14-Aug-26,69.65,69.65,68.74,68.74,2631
13-Aug-26,69.51,70.28,69.44,69.65,123933
12-Aug-26,68.45,68.88,68.19,68.88,5070
11-Aug-26,69.44,69.51,69.02,69.16,29706
10-Aug-26,65.01,68.82,65.01,68.53,105286
07-Aug-26,65.30,66.59,65.30,66.59,46470
06-Aug-26,65.10,65.31,65.10,65.31,2410
05-Aug-26,64.57,66.30,64.57,65.13,56817
04-Aug-26,64.13,64.57,64.13,64.57,1608
03-Aug-26,65.39,65.39,64.39,64.67,25235
31-Jul-26,63.84,64.32,63.84,64.27,35668
30-Jul-26,59.55,60.89,59.55,60.89,419
29-Jul-26,59.50,59.50,59.50,59.50,1309
28-Jul-26,58.98,59.04,58.08,59.04,102188
27-Jul-26,56.25,57.55,56.25,56.89,53414
24-Jul-26,55.80,56.51,55.62,55.69,12427
23-Jul-26,54.19,55.34,54.19,55.24,385
21-Jul-26,56.77,57.00,56.53,56.89,43466
20-Jul-26,57.90,57.90,57.90,57.90,289
17-Jul-26,58.69,58.69,58.08,58.08,21202
16-Jul-26,57.72,57.83,57.65,57.65,577
15-Jul-26,55.52,56.46,55.52,56.27,19872
14-Jul-26,55.45,55.50,55.44,55.44,3161
13-Jul-26,56.52,56.53,56.29,56.53,15470
10-Jul-26,56.56,56.58,56.56,56.58,39595
09-Jul-26,56.99,56.99,56.59,56.77,16558
08-Jul-26,58.02,58.02,56.88,57.11,59164
07-Jul-26,57.83,58.02,57.60,58.02,50579
06-Jul-26,55.49,55.67,55.47,55.67,28445
02-Jul-26,53.91,56.60,53.91,56.60,63497
01-Jul-26,54.54,54.59,54.24,54.24,17999
30-Jun-26,54.11,54.11,54.05,54.05,1081
29-Jun-26,54.90,54.90,53.96,54.30,23529
26-Jun-26,54.51,54.95,54.39,54.60,94331
25-Jun-26,54.31,54.31,53.56,53.56,4560
24-Jun-26,54.25,54.90,53.95,54.90,18694
23-Jun-26,52.35,53.65,52.35,53.50,24261
22-Jun-26,52.42,52.50,51.70,52.30,5171
19-Jun-26,51.90,51.90,51.90,51.90,2439
18-Jun-26,51.90,52.39,51.70,51.90,18913
16-Jun-26,52.03,52.18,52.00,52.18,6242
15-Jun-26,51.76,51.95,51.59,51.90,12372
12-Jun-26,51.83,52.09,51.79,51.99,10712
10-Jun-26,52.95,52.95,51.99,52.04,24282
09-Jun-26,53.14,53.34,53.11,53.19,12879
08-Jun-26,53.53,54.45,53.53,54.45,434
05-Jun-26,54.51,55.07,54.20,54.63,23080
03-Jun-26,51.11,52.73,50.95,52.44,455408
02-Jun-26,50.85,50.85,50.28,50.39,5143
01-Jun-26,51.79,51.79,50.29,50.34,111798
29-May-26,52.49,52.49,51.70,51.79,14689
28-May-26,52.62,52.77,52.24,52.34,233179
27-May-26,53.10,53.10,53.10,53.10,53
26-May-26,53.32,53.32,53.06,53.28,41826
22-May-26,53.46,53.46,53.31,53.31,160
21-May-26,54.44,54.44,53.41,53.41,126758
20-May-26,53.73,53.85,53.70,53.85,1151398
18-May-26,50.00,59.47,50.00,52.00,82891
14-May-26,59.15,59.82,59.15,59.46,16596
13-May-26,58.98,58.98,58.50,58.50,71418
12-May-26,57.98,59.10,57.98,58.98,1876
11-May-26,59.98,59.98,57.19,57.49,50065
06-May-26,57.45,59.38,57.45,59.38,15577
05-May-26,58.13,58.13,57.49,57.49,13055
04-May-26,58.20,58.20,58.20,58.20,58
30-Apr-26,57.20,58.50,57.20,58.25,50494
29-Apr-26,59.31,59.31,56.19,56.19,71073
28-Apr-26,62.17,62.17,60.61,60.61,18795
27-Apr-26,62.51,62.51,61.56,61.69,55155
24-Apr-26,61.91,62.58,61.73,62.51,2118
23-Apr-26,62.65,64.08,62.65,64.07,424431
22-Apr-26,62.11,62.11,61.74,61.74,56506
20-Apr-26,60.92,62.36,60.92,62.11,12880
17-Apr-26,62.35,62.43,62.05,62.17,15567
16-Apr-26,62.71,62.71,61.89,61.89,8995
15-Apr-26,61.93,62.59,61.51,62.59,3348
14-Apr-26,62.50,62.89,62.50,62.89,4330
13-Apr-26,62.48,62.48,61.76,62.00,2354
10-Apr-26,62.32,62.48,61.86,62.48,26408
07-Apr-26,64.69,65.46,64.69,64.90,3318
06-Apr-26,65.87,65.87,64.87,65.34,48526
02-Apr-26,65.84,65.84,64.69,65.45,103555
01-Apr-26,66.09,67.19,66.09,67.19,7074
31-Mar-26,66.77,66.77,66.30,66.58,17578
30-Mar-26,65.53,65.71,65.32,65.59,76997
27-Mar-26,65.52,65.52,64.61,64.63,23881
26-Mar-26,66.30,66.30,66.30,66.30,1591
24-Mar-26,64.21,64.21,64.21,64.21,513
23-Mar-26,64.34,64.41,64.14,64.21,48402
20-Mar-26,64.97,65.48,64.97,65.48,390
19-Mar-26,64.81,64.81,64.81,64.81,64
18-Mar-26,66.40,66.40,64.77,64.77,20084
17-Mar-26,64.51,66.00,64.51,65.88,8543
16-Mar-26,66.36,66.36,65.68,65.83,3026
13-Mar-26,65.31,66.09,65.31,66.02,5135
12-Mar-26,65.60,65.92,65.11,65.11,26067
11-Mar-26,67.04,67.04,66.17,66.94,6210
10-Mar-26,66.93,66.93,66.37,66.37,4257
09-Mar-26,66.01,67.47,66.01,67.47,4404
06-Mar-26,66.65,66.80,66.60,66.71,3068
05-Mar-26,67.22,67.22,67.00,67.13,15927
04-Mar-26,67.67,68.61,67.56,68.61,8528
03-Mar-26,69.18,69.90,67.20,67.65,147395
27-Feb-26,66.56,67.12,66.20,67.12,7045
26-Feb-26,65.65,66.29,65.65,66.29,7501
25-Feb-26,66.36,67.33,66.36,67.33,13454
24-Feb-26,68.10,68.10,66.17,66.36,4138
23-Feb-26,67.75,68.17,67.54,67.61,85849
19-Feb-26,64.00,68.52,64.00,67.89,17109
18-Feb-26,68.60,70.00,63.45,63.45,4441
13-Feb-26,69.86,70.43,69.13,69.13,17915
12-Feb-26,67.28,67.28,67.28,67.28,1345
11-Feb-26,64.91,67.69,64.90,67.61,14262
10-Feb-26,66.89,67.30,65.66,65.66,8360
09-Feb-26,67.61,67.68,67.14,67.40,39736
06-Feb-26,67.75,67.75,67.75,67.75,67
05-Feb-26,67.77,68.00,67.77,67.90,12373
04-Feb-26,67.23,68.10,67.23,68.10,6628
03-Feb-26,66.47,66.57,66.02,66.57,17870
02-Feb-26,66.66,66.66,66.06,66.47,2583
30-Jan-26,64.80,65.99,64.74,64.97,49796
29-Jan-26,65.82,65.82,64.45,64.83,30223
28-Jan-26,65.94,66.63,65.09,65.16,38058
27-Jan-26,66.96,67.24,66.36,66.85,38289

*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