Cotação atual, histórico e gráfico do papel: RELG11

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 RELG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	0,05%	0,03	56,60	56,57	53,00	56,67	261K	190
10/10/2024	2,65%	1,46	56,57	55,10	54,07	56,75	53K	112
09/10/2024	-2,80%	-1,59	55,11	56,50	54,00	57,00	73K	65
08/10/2024	-2,28%	-1,32	56,70	55,54	55,54	59,00	64K	84
07/10/2024	-0,31%	-0,18	58,02	58,20	58,00	58,99	112K	116
04/10/2024	-0,58%	-0,34	58,20	58,40	58,20	58,78	37K	53
03/10/2024	-1,88%	-1,12	58,54	58,93	58,20	58,93	10K	17

02/10/2024	1,12%	0,66	59,66	59,00	58,30	59,66	28K	31
01/10/2024	-6,19%	-3,89	59,00	60,76	58,55	61,85	170K	62
30/09/2024	7,49%	4,38	62,89	57,33	57,33	62,89	147K	99
27/09/2024	-2,40%	-1,44	58,51	59,69	57,01	59,69	111K	88
26/09/2024	1,27%	0,75	59,95	59,51	58,71	59,95	90K	61
25/09/2024	-3,19%	-1,95	59,20	61,03	59,00	61,29	128K	65
24/09/2024	0,23%	0,14	61,15	61,01	60,62	61,96	156K	95
23/09/2024	0,00%	0,00	61,01	61,21	61,01	61,96	124K	121
20/09/2024	0,02%	0,01	61,01	61,61	61,01	61,61	36K	44
19/09/2024	0,41%	0,25	61,00	60,75	60,75	61,12	276K	105
18/09/2024	-2,57%	-1,60	60,75	61,77	60,75	61,77	78K	63
17/09/2024	0,11%	0,07	62,35	62,01	61,52	62,87	290K	433
16/09/2024	-0,95%	-0,60	62,28	61,99	61,98	62,35	28K	17
13/09/2024	2,88%	1,76	62,88	62,04	61,14	63,10	94K	360
12/09/2024	-5,31%	-3,43	61,12	64,64	60,06	66,00	737K	296
11/09/2024	3,48%	2,17	64,55	63,00	61,60	64,69	112K	83
10/09/2024	2,26%	1,38	62,38	63,69	62,06	63,70	33K	101
09/09/2024	-4,84%	-3,10	61,00	64,00	60,80	66,76	148K	150
06/09/2024	-5,04%	-3,40	64,10	67,89	64,08	67,89	393K	62
05/09/2024	0,75%	0,50	67,50	67,19	66,38	67,99	399K	423
04/09/2024	4,25%	2,73	67,00	64,64	64,64	67,18	34K	27
03/09/2024	-3,86%	-2,58	64,27	67,19	64,27	67,19	98K	567
02/09/2024	-0,06%	-0,04	66,85	67,56	62,56	67,70	58K	42
30/08/2024	2,96%	1,92	66,89	64,97	63,99	66,90	1M	849
29/08/2024	0,73%	0,47	64,97	64,49	63,82	64,98	146K	479
28/08/2024	0,81%	0,52	64,50	63,99	59,67	64,50	210K	511
27/08/2024	3,19%	1,98	63,98	62,37	62,35	64,00	242K	391
26/08/2024	-3,11%	-1,99	62,00	64,00	62,00	64,00	268K	356
23/08/2024	0,63%	0,40	63,99	63,76	61,92	64,00	205K	532
22/08/2024	-0,49%	-0,31	63,59	63,89	60,67	63,90	163K	446
21/08/2024	5,78%	3,49	63,90	59,71	59,71	64,00	382K	970
20/08/2024	0,68%	0,41	60,41	61,99	59,70	61,99	44K	38
19/08/2024	0,86%	0,51	60,00	59,33	59,33	62,50	338K	377
16/08/2024	0,64%	0,38	59,49	59,09	58,89	61,00	417K	388
15/08/2024	0,41%	0,24	59,11	57,69	57,69	60,90	329K	356
14/08/2024	-0,42%	-0,25	58,87	58,50	57,52	59,00	239K	119
13/08/2024	1,06%	0,62	59,12	57,80	56,97	59,19	82K	208
12/08/2024	0,86%	0,50	58,50	58,00	57,42	58,50	72K	71
09/08/2024	1,74%	0,99	58,00	57,89	57,30	58,50	49K	40
08/08/2024	0,02%	0,01	57,01	56,91	56,91	58,91	139K	254
07/08/2024	3,13%	1,73	57,00	55,59	55,59	59,50	256K	241
06/08/2024	-0,84%	-0,47	55,27	55,09	55,09	60,27	502K	1.410
05/08/2024	-4,90%	-2,87	55,74	57,00	55,01	57,00	237K	182
02/08/2024	2,55%	1,46	58,61	57,00	56,20	58,61	221K	169
01/08/2024	-3,15%	-1,86	57,15	59,39	57,00	59,70	239K	128
31/07/2024	1,27%	0,74	59,01	58,11	58,10	59,38	262K	108
30/07/2024	-0,50%	-0,29	58,27	58,56	58,13	59,30	302K	334
29/07/2024	0,97%	0,56	58,56	58,00	57,90	59,00	117K	94
26/07/2024	-0,85%	-0,50	58,00	58,51	57,02	58,51	231K	122
25/07/2024	-3,91%	-2,38	58,50	59,35	58,28	60,00	237K	162
24/07/2024	1,13%	0,68	60,88	59,33	58,87	60,95	96K	55
23/07/2024	1,28%	0,76	60,20	59,44	59,30	61,15	299K	211
22/07/2024	-0,93%	-0,56	59,44	58,85	58,38	60,45	272K	110
19/07/2024	0,00%	0,00	60,00	60,00	58,12	60,00	39K	19
18/07/2024	2,55%	1,49	60,00	59,00	58,65	60,00	752K	196
17/07/2024	0,33%	0,19	58,51	59,44	58,11	59,44	2M	3.253
16/07/2024	0,55%	0,32	58,32	58,47	58,01	59,00	91K	35
15/07/2024	-2,52%	-1,50	58,00	56,78	56,78	59,43	47K	62
12/07/2024	5,25%	2,97	59,50	57,31	56,77	59,50	1M	909
11/07/2024	0,71%	0,40	56,53	56,00	56,00	60,05	2M	1.707
10/07/2024	-1,61%	-0,92	56,13	56,52	55,21	56,97	2M	1.737
09/07/2024	-1,25%	-0,72	57,05	55,86	55,58	58,00	245K	223
08/07/2024	3,59%	2,00	57,77	55,78	55,30	60,00	359K	241
05/07/2024	-3,65%	-2,11	55,77	55,29	55,29	57,65	128K	227
04/07/2024	3,38%	1,89	57,88	54,51	54,51	57,88	159K	107
03/07/2024	3,69%	1,99	55,99	54,01	54,01	55,99	104K	128
02/07/2024	-0,66%	-0,36	54,00	54,21	54,00	54,30	97K	60
01/07/2024	-4,45%	-2,53	54,36	56,89	54,36	56,89	47K	54
28/06/2024	0,60%	0,34	56,89	55,55	55,01	57,06	446K	375
27/06/2024	6,74%	3,57	56,55	52,52	52,04	57,02	1M	888
26/06/2024	-2,98%	-1,63	52,98	54,34	52,51	55,80	259K	156
25/06/2024	0,33%	0,18	54,61	54,43	54,35	57,99	298K	342
24/06/2024	2,70%	1,43	54,43	51,94	51,94	56,60	595K	747
21/06/2024	3,88%	1,98	53,00	52,34	51,50	54,19	428K	585
20/06/2024	-4,76%	-2,55	51,02	53,55	50,31	56,01	1M	852
19/06/2024	3,02%	1,57	53,57	54,17	51,60	55,70	1M	844
18/06/2024	2,36%	1,20	52,00	51,07	51,07	55,98	2M	1.698
17/06/2024	-2,12%	-1,10	50,80	51,90	49,90	53,00	1M	745
14/06/2024	1,49%	0,76	51,90	51,12	50,50	54,00	336K	366
13/06/2024	-1,77%	-0,92	51,14	51,02	50,13	51,15	281K	145
12/06/2024	-4,04%	-2,19	52,06	52,16	52,06	53,00	18K	29
11/06/2024	0,46%	0,25	54,25	54,00	51,00	54,25	860K	769
10/06/2024	2,74%	1,44	54,00	51,69	49,16	54,24	286K	294
07/06/2024	-5,92%	-3,31	52,56	55,88	52,54	55,88	167K	70
06/06/2024	-3,79%	-2,20	55,87	56,00	55,34	58,09	120K	111
05/06/2024	6,88%	3,74	58,07	54,34	54,34	59,00	423K	427
04/06/2024	0,56%	0,30	54,33	56,49	54,30	58,50	344K	285
03/06/2024	-9,71%	-5,81	54,03	59,70	53,01	59,70	146K	108
31/05/2024	10,30%	5,59	59,84	54,20	54,03	59,84	72K	46
29/05/2024	-1,36%	-0,75	54,25	50,09	50,09	56,23	518K	799
28/05/2024	10,11%	5,05	55,00	49,22	49,22	55,48	3M	2.389
27/05/2024	0,32%	0,16	49,95	49,79	49,05	50,00	214K	147
24/05/2024	0,69%	0,34	49,79	49,22	49,22	50,51	392K	676
23/05/2024	-0,76%	-0,38	49,45	49,21	49,21	50,48	202K	142
22/05/2024	0,36%	0,18	49,83	48,65	48,65	50,50	1M	1.690
21/05/2024	0,08%	0,04	49,65	49,71	48,01	51,11	204K	239
20/05/2024	0,10%	0,05	49,61	49,54	49,44	50,00	199K	114
17/05/2024	3,08%	1,48	49,56	48,26	48,10	50,81	69K	102
16/05/2024	-0,60%	-0,29	48,08	48,40	48,08	49,00	72K	59
15/05/2024	0,62%	0,30	48,37	47,82	47,52	48,37	52K	54
14/05/2024	0,08%	0,04	48,07	48,31	48,06	48,63	29K	41
13/05/2024	-1,42%	-0,69	48,03	48,71	47,98	48,71	151K	115
10/05/2024	-0,27%	-0,13	48,72	48,32	48,20	48,77	59K	50
09/05/2024	-2,34%	-1,17	48,85	49,51	48,85	49,51	27K	55
08/05/2024	0,00%	0,00	50,02	50,02	50,00	50,89	37K	33
07/05/2024	-0,44%	-0,22	50,02	50,24	50,01	50,24	19K	19
06/05/2024	-1,34%	-0,68	50,24	50,94	50,03	50,94	7K	28
03/05/2024	0,04%	0,02	50,92	50,90	49,64	51,89	42K	50
02/05/2024	2,02%	1,01	50,90	49,88	49,51	50,90	106K	81
30/04/2024	0,58%	0,29	49,89	50,05	49,29	50,05	267K	31
29/04/2024	-1,88%	-0,95	49,60	50,56	49,50	50,56	257K	249
26/04/2024	0,52%	0,26	50,55	50,01	50,01	52,98	63K	68
25/04/2024	0,50%	0,25	50,29	50,75	50,08	51,28	91K	108
24/04/2024	0,04%	0,02	50,04	50,02	50,00	50,50	55K	23
23/04/2024	-2,87%	-1,48	50,02	50,47	50,01	52,48	20K	57
22/04/2024	0,96%	0,49	51,50	49,91	49,24	51,50	76K	91
19/04/2024	2,02%	1,01	51,01	49,07	49,07	53,00	78K	77
18/04/2024	-0,26%	-0,13	50,00	50,51	50,00	50,83	17K	25
17/04/2024	0,22%	0,11	50,13	50,02	50,00	51,00	80K	65
16/04/2024	-2,87%	-1,48	50,02	51,29	50,00	51,29	55K	132
15/04/2024	-0,48%	-0,25	51,50	51,07	50,60	51,58	103K	68
12/04/2024	-1,41%	-0,74	51,75	51,98	51,00	52,00	82K	43
11/04/2024	-0,25%	-0,13	52,49	51,90	50,51	52,49	77K	50
10/04/2024	-0,17%	-0,09	52,62	52,71	51,83	52,71	9K	19
09/04/2024	-0,62%	-0,33	52,71	52,99	50,55	52,99	70K	71
08/04/2024	-1,45%	-0,78	53,04	53,06	49,98	53,06	183K	107
05/04/2024	-	-	53,82	53,37	52,11	53,82	63K	335

Date,Open,High,Low,Close,Volume
11-Oct-24,56.57,56.67,53.00,56.60,261091
10-Oct-24,55.10,56.75,54.07,56.57,52974
09-Oct-24,56.50,57.00,54.00,55.11,73005
08-Oct-24,55.54,59.00,55.54,56.70,63818
07-Oct-24,58.20,58.99,58.00,58.02,111660
04-Oct-24,58.40,58.78,58.20,58.20,36786
03-Oct-24,58.93,58.93,58.20,58.54,10385
02-Oct-24,59.00,59.66,58.30,59.66,28460
01-Oct-24,60.76,61.85,58.55,59.00,169637
30-Sep-24,57.33,62.89,57.33,62.89,147034
27-Sep-24,59.69,59.69,57.01,58.51,110609
26-Sep-24,59.51,59.95,58.71,59.95,90059
25-Sep-24,61.03,61.29,59.00,59.20,127584
24-Sep-24,61.01,61.96,60.62,61.15,155729
23-Sep-24,61.21,61.96,61.01,61.01,123819
20-Sep-24,61.61,61.61,61.01,61.01,36200
19-Sep-24,60.75,61.12,60.75,61.00,276085
18-Sep-24,61.77,61.77,60.75,60.75,78159
17-Sep-24,62.01,62.87,61.52,62.35,290368
16-Sep-24,61.99,62.35,61.98,62.28,28250
13-Sep-24,62.04,63.10,61.14,62.88,93534
12-Sep-24,64.64,66.00,60.06,61.12,737179
11-Sep-24,63.00,64.69,61.60,64.55,111898
10-Sep-24,63.69,63.70,62.06,62.38,32928
09-Sep-24,64.00,66.76,60.80,61.00,147714
06-Sep-24,67.89,67.89,64.08,64.10,392925
05-Sep-24,67.19,67.99,66.38,67.50,398758
04-Sep-24,64.64,67.18,64.64,67.00,33551
03-Sep-24,67.19,67.19,64.27,64.27,97593
02-Sep-24,67.56,67.70,62.56,66.85,57519
30-Aug-24,64.97,66.90,63.99,66.89,1106830
29-Aug-24,64.49,64.98,63.82,64.97,145644
28-Aug-24,63.99,64.50,59.67,64.50,209609
27-Aug-24,62.37,64.00,62.35,63.98,242095
26-Aug-24,64.00,64.00,62.00,62.00,268088
23-Aug-24,63.76,64.00,61.92,63.99,205497
22-Aug-24,63.89,63.90,60.67,63.59,163418
21-Aug-24,59.71,64.00,59.71,63.90,381896
20-Aug-24,61.99,61.99,59.70,60.41,44404
19-Aug-24,59.33,62.50,59.33,60.00,337869
16-Aug-24,59.09,61.00,58.89,59.49,416767
15-Aug-24,57.69,60.90,57.69,59.11,329398
14-Aug-24,58.50,59.00,57.52,58.87,239485
13-Aug-24,57.80,59.19,56.97,59.12,81723
12-Aug-24,58.00,58.50,57.42,58.50,72132
09-Aug-24,57.89,58.50,57.30,58.00,48544
08-Aug-24,56.91,58.91,56.91,57.01,139436
07-Aug-24,55.59,59.50,55.59,57.00,255827
06-Aug-24,55.09,60.27,55.09,55.27,502260
05-Aug-24,57.00,57.00,55.01,55.74,236873
02-Aug-24,57.00,58.61,56.20,58.61,221435
01-Aug-24,59.39,59.70,57.00,57.15,239025
31-Jul-24,58.11,59.38,58.10,59.01,261714
30-Jul-24,58.56,59.30,58.13,58.27,302440
29-Jul-24,58.00,59.00,57.90,58.56,116641
26-Jul-24,58.51,58.51,57.02,58.00,230822
25-Jul-24,59.35,60.00,58.28,58.50,237057
24-Jul-24,59.33,60.95,58.87,60.88,96137
23-Jul-24,59.44,61.15,59.30,60.20,299003
22-Jul-24,58.85,60.45,58.38,59.44,272010
19-Jul-24,60.00,60.00,58.12,60.00,39347
18-Jul-24,59.00,60.00,58.65,60.00,752358
17-Jul-24,59.44,59.44,58.11,58.51,1971450
16-Jul-24,58.47,59.00,58.01,58.32,90993
15-Jul-24,56.78,59.43,56.78,58.00,46902
12-Jul-24,57.31,59.50,56.77,59.50,1048184
11-Jul-24,56.00,60.05,56.00,56.53,1615419
10-Jul-24,56.52,56.97,55.21,56.13,1826096
09-Jul-24,55.86,58.00,55.58,57.05,245302
08-Jul-24,55.78,60.00,55.30,57.77,358951
05-Jul-24,55.29,57.65,55.29,55.77,127733
04-Jul-24,54.51,57.88,54.51,57.88,158533
03-Jul-24,54.01,55.99,54.01,55.99,103872
02-Jul-24,54.21,54.30,54.00,54.00,97175
01-Jul-24,56.89,56.89,54.36,54.36,47170
28-Jun-24,55.55,57.06,55.01,56.89,446042
27-Jun-24,52.52,57.02,52.04,56.55,1023879
26-Jun-24,54.34,55.80,52.51,52.98,258924
25-Jun-24,54.43,57.99,54.35,54.61,297776
24-Jun-24,51.94,56.60,51.94,54.43,594989
21-Jun-24,52.34,54.19,51.50,53.00,428047
20-Jun-24,53.55,56.01,50.31,51.02,1050611
19-Jun-24,54.17,55.70,51.60,53.57,1161935
18-Jun-24,51.07,55.98,51.07,52.00,2163103
17-Jun-24,51.90,53.00,49.90,50.80,1478720
14-Jun-24,51.12,54.00,50.50,51.90,335715
13-Jun-24,51.02,51.15,50.13,51.14,280965
12-Jun-24,52.16,53.00,52.06,52.06,18197
11-Jun-24,54.00,54.25,51.00,54.25,859724
10-Jun-24,51.69,54.24,49.16,54.00,285766
07-Jun-24,55.88,55.88,52.54,52.56,167274
06-Jun-24,56.00,58.09,55.34,55.87,119856
05-Jun-24,54.34,59.00,54.34,58.07,423366
04-Jun-24,56.49,58.50,54.30,54.33,344382
03-Jun-24,59.70,59.70,53.01,54.03,145962
31-May-24,54.20,59.84,54.03,59.84,71541
29-May-24,50.09,56.23,50.09,54.25,517867
28-May-24,49.22,55.48,49.22,55.00,3071543
27-May-24,49.79,50.00,49.05,49.95,213798
24-May-24,49.22,50.51,49.22,49.79,392104
23-May-24,49.21,50.48,49.21,49.45,201502
22-May-24,48.65,50.50,48.65,49.83,1252119
21-May-24,49.71,51.11,48.01,49.65,204064
20-May-24,49.54,50.00,49.44,49.61,199306
17-May-24,48.26,50.81,48.10,49.56,69478
16-May-24,48.40,49.00,48.08,48.08,72411
15-May-24,47.82,48.37,47.52,48.37,51875
14-May-24,48.31,48.63,48.06,48.07,28606
13-May-24,48.71,48.71,47.98,48.03,150858
10-May-24,48.32,48.77,48.20,48.72,58547
09-May-24,49.51,49.51,48.85,48.85,26697
08-May-24,50.02,50.89,50.00,50.02,36905
07-May-24,50.24,50.24,50.01,50.02,19311
06-May-24,50.94,50.94,50.03,50.24,6981
03-May-24,50.90,51.89,49.64,50.92,41997
02-May-24,49.88,50.90,49.51,50.90,106061
30-Apr-24,50.05,50.05,49.29,49.89,266704
29-Apr-24,50.56,50.56,49.50,49.60,257421
26-Apr-24,50.01,52.98,50.01,50.55,62532
25-Apr-24,50.75,51.28,50.08,50.29,91281
24-Apr-24,50.02,50.50,50.00,50.04,55371
23-Apr-24,50.47,52.48,50.01,50.02,19994
22-Apr-24,49.91,51.50,49.24,51.50,75544
19-Apr-24,49.07,53.00,49.07,51.01,77572
18-Apr-24,50.51,50.83,50.00,50.00,16823
17-Apr-24,50.02,51.00,50.00,50.13,79613
16-Apr-24,51.29,51.29,50.00,50.02,54965
15-Apr-24,51.07,51.58,50.60,51.50,103026
12-Apr-24,51.98,52.00,51.00,51.75,82167
11-Apr-24,51.90,52.49,50.51,52.49,76720
10-Apr-24,52.71,52.71,51.83,52.62,8516
09-Apr-24,52.99,52.99,50.55,52.71,69863
08-Apr-24,53.06,53.06,49.98,53.04,183303
05-Apr-24,53.37,53.82,52.11,53.82,63411

*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: RELG11