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
17/09/2021	-0,10%	-0,09	88,44	88,56	87,74	88,56	80K	92
16/09/2021	0,96%	0,84	88,53	89,02	87,76	89,03	96K	84
15/09/2021	-0,35%	-0,31	87,69	88,00	87,69	89,17	350K	88
14/09/2021	0,09%	0,08	88,00	87,04	87,04	88,50	111K	71
13/09/2021	-0,66%	-0,58	87,92	88,49	87,92	88,63	65K	68
10/09/2021	-0,12%	-0,11	88,50	90,53	87,02	90,54	74K	104
09/09/2021	0,11%	0,10	88,61	89,17	86,01	89,17	166K	101
08/09/2021	0,12%	0,11	88,51	89,64	88,51	89,64	63K	66
06/09/2021	-0,15%	-0,13	88,40	89,08	88,40	89,65	59K	79
03/09/2021	-0,02%	-0,02	88,53	88,59	88,53	88,99	39K	65
02/09/2021	-0,39%	-0,35	88,55	88,90	88,20	88,90	264K	135

01/09/2021	-0,46%	-0,41	88,90	89,31	88,76	89,31	74K	80
31/08/2021	1,08%	0,95	89,31	88,75	88,75	90,10	114K	95
30/08/2021	-0,10%	-0,09	88,36	89,10	88,25	89,10	58K	72
27/08/2021	0,68%	0,60	88,45	89,00	88,44	89,15	68K	72
26/08/2021	0,17%	0,15	87,85	87,70	87,45	89,00	89K	175
25/08/2021	0,80%	0,70	87,70	87,60	87,07	87,98	105K	112
24/08/2021	1,69%	1,45	87,00	85,00	85,00	87,01	278K	1.470
23/08/2021	1,72%	1,45	85,55	85,50	84,48	87,67	160K	259
20/08/2021	-1,06%	-0,90	84,10	84,99	83,45	85,65	175K	248
19/08/2021	0,12%	0,10	85,00	85,78	84,95	85,94	87K	93
18/08/2021	1,08%	0,91	84,90	84,00	83,52	86,00	131K	150
17/08/2021	-0,84%	-0,71	83,99	85,13	83,51	85,65	523K	2.482
16/08/2021	0,24%	0,20	84,70	85,20	84,04	85,24	492K	2.471
13/08/2021	-1,71%	-1,47	84,50	85,96	83,16	85,97	627K	2.919
12/08/2021	2,21%	1,86	85,97	84,90	82,38	85,97	564K	2.743
11/08/2021	-1,51%	-1,29	84,11	85,46	84,03	86,49	275K	2.017
10/08/2021	-1,83%	-1,59	85,40	86,99	85,00	88,20	487K	1.259
09/08/2021	-0,69%	-0,60	86,99	87,95	86,84	88,09	313K	1.945
06/08/2021	0,39%	0,34	87,59	87,94	86,31	87,94	554K	2.122
05/08/2021	-0,85%	-0,75	87,25	88,05	87,25	88,05	222K	1.904
04/08/2021	-0,01%	-0,01	88,00	89,07	87,88	89,07	271K	1.926
03/08/2021	-0,89%	-0,79	88,01	88,88	87,91	88,95	208K	1.907
02/08/2021	-0,13%	-0,12	88,80	89,46	88,66	90,55	264K	1.953
30/07/2021	-0,21%	-0,19	88,92	89,72	88,72	89,72	233K	1.947
29/07/2021	-0,42%	-0,38	89,11	89,49	88,58	89,79	321K	1.451
28/07/2021	-0,58%	-0,52	89,49	90,50	88,19	90,50	404K	1.331
27/07/2021	-0,39%	-0,35	90,01	90,45	90,00	91,17	226K	1.824
26/07/2021	-0,79%	-0,72	90,36	91,08	90,35	92,00	280K	693
23/07/2021	-0,61%	-0,56	91,08	91,59	91,03	91,85	200K	494
22/07/2021	-0,24%	-0,22	91,64	92,35	91,15	92,35	303K	1.948
21/07/2021	0,01%	0,01	91,86	92,85	91,26	92,85	228K	856
20/07/2021	-1,27%	-1,18	91,85	93,00	91,85	93,01	275K	1.926
19/07/2021	0,46%	0,43	93,03	93,37	92,01	93,37	223K	1.406
16/07/2021	0,22%	0,20	92,60	93,84	91,66	93,95	222K	1.720
15/07/2021	-0,44%	-0,41	92,40	93,00	92,40	93,97	255K	929
14/07/2021	-0,47%	-0,44	92,81	94,70	92,22	94,84	231K	477
13/07/2021	0,59%	0,55	93,25	93,90	92,99	95,89	390K	600
12/07/2021	1,46%	1,33	92,70	92,49	90,90	92,90	320K	460
08/07/2021	-0,50%	-0,46	91,37	91,70	90,36	91,80	177K	1.124
07/07/2021	-0,18%	-0,17	91,83	92,99	91,52	92,99	183K	1.032
06/07/2021	-0,54%	-0,50	92,00	92,51	91,24	92,74	155K	503
05/07/2021	0,65%	0,60	92,50	91,90	91,40	93,00	96K	107
02/07/2021	0,75%	0,68	91,90	92,00	91,02	92,28	161K	351
01/07/2021	-0,96%	-0,88	91,22	92,01	91,10	92,01	157K	364
30/06/2021	-0,44%	-0,41	92,10	92,99	91,90	92,99	208K	281
29/06/2021	0,76%	0,70	92,51	92,00	91,90	93,00	151K	767
28/06/2021	0,82%	0,75	91,81	91,22	91,00	93,00	227K	724
25/06/2021	-4,33%	-4,12	91,06	95,30	89,99	95,89	395K	595
24/06/2021	0,19%	0,18	95,18	95,78	95,00	95,78	117K	91
23/06/2021	-0,15%	-0,14	95,00	95,13	95,00	95,81	99K	173
22/06/2021	0,15%	0,14	95,14	95,76	95,12	96,48	89K	97
21/06/2021	0,52%	0,49	95,00	94,51	93,97	95,76	90K	144
18/06/2021	0,81%	0,76	94,51	93,78	93,78	95,38	77K	73
17/06/2021	-2,74%	-2,64	93,75	96,40	93,75	96,94	135K	224
16/06/2021	1,57%	1,49	96,39	95,84	95,75	96,87	91K	93
15/06/2021	0,53%	0,50	94,90	94,39	93,90	94,96	238K	117
14/06/2021	0,59%	0,55	94,40	93,86	93,84	94,47	280K	159
11/06/2021	-1,73%	-1,65	93,85	95,51	93,71	95,51	249K	228
10/06/2021	-0,51%	-0,49	95,50	95,96	95,00	95,97	234K	206
09/06/2021	-1,53%	-1,49	95,99	96,90	95,73	96,90	314K	227
08/06/2021	0,68%	0,66	97,48	97,15	97,08	97,49	177K	251
07/06/2021	-0,19%	-0,18	96,82	96,50	96,31	97,49	240K	187
04/06/2021	-0,07%	-0,07	97,00	97,60	97,00	97,60	232K	133
02/06/2021	-0,13%	-0,13	97,07	97,59	97,00	97,59	164K	121
01/06/2021	0,02%	0,02	97,20	97,99	97,20	98,00	105K	97
31/05/2021	-0,81%	-0,79	97,18	97,99	97,06	98,00	79K	108
28/05/2021	1,46%	1,41	97,97	96,85	96,27	97,97	239K	214
27/05/2021	-0,90%	-0,88	96,56	96,96	96,00	98,69	199K	312
26/05/2021	-1,28%	-1,26	97,44	98,70	96,98	99,83	275K	158
25/05/2021	2,17%	2,10	98,70	97,49	96,80	98,70	147K	84
24/05/2021	-1,31%	-1,28	96,60	97,88	96,33	98,78	293K	244
21/05/2021	0,39%	0,38	97,88	97,97	97,80	98,00	211K	150
20/05/2021	-0,11%	-0,11	97,50	98,44	97,50	98,78	153K	126
19/05/2021	-0,39%	-0,38	97,61	98,00	97,61	98,78	220K	104
18/05/2021	-0,08%	-0,08	97,99	98,87	97,00	99,48	146K	149
17/05/2021	-0,42%	-0,41	98,07	98,66	98,01	98,67	103K	98
14/05/2021	0,52%	0,51	98,48	97,97	97,85	99,46	117K	141
13/05/2021	-0,68%	-0,67	97,97	99,06	97,00	99,06	247K	162
12/05/2021	-0,16%	-0,16	98,64	98,86	98,06	99,44	217K	333
11/05/2021	-0,69%	-0,69	98,80	99,00	98,10	99,00	370K	182
10/05/2021	-2,37%	-2,41	99,49	101,88	99,03	101,88	247K	215
07/05/2021	-0,07%	-0,07	101,90	103,23	101,90	103,24	270K	262
06/05/2021	1,72%	1,72	101,97	100,39	100,26	103,99	462K	153
05/05/2021	0,02%	0,02	100,25	100,23	100,00	100,39	622K	293
04/05/2021	0,43%	0,43	100,23	99,98	99,96	100,40	343K	202
03/05/2021	0,84%	0,83	99,80	98,98	98,97	99,99	605K	399
30/04/2021	0,07%	0,07	98,97	98,90	98,85	98,97	85K	65
29/04/2021	0,00%	0,00	98,90	98,90	98,50	98,95	221K	262
28/04/2021	0,10%	0,10	98,90	98,56	98,55	98,94	365K	632
27/04/2021	-0,16%	-0,16	98,80	98,96	98,80	99,01	227K	103
26/04/2021	0,00%	0,00	98,96	98,96	98,89	99,01	113K	58
23/04/2021	0,06%	0,06	98,96	98,99	98,40	98,99	400K	128
22/04/2021	0,00%	0,00	98,90	98,99	98,40	98,99	277K	101
20/04/2021	0,20%	0,20	98,90	98,97	98,80	98,99	373K	256
19/04/2021	-0,30%	-0,30	98,70	99,00	98,70	99,03	409K	129
16/04/2021	0,51%	0,50	99,00	98,98	98,70	99,10	432K	133
15/04/2021	-0,49%	-0,49	98,50	99,07	98,00	99,07	306K	210
14/04/2021	-0,06%	-0,06	98,99	99,06	98,91	99,07	315K	82
13/04/2021	0,05%	0,05	99,05	99,10	98,90	99,10	143K	85
12/04/2021	0,10%	0,10	99,00	98,92	98,92	99,20	93K	66
09/04/2021	-1,09%	-1,09	98,90	99,00	98,75	99,60	381K	101
08/04/2021	0,50%	0,50	99,99	99,55	99,08	100,00	105K	94
07/04/2021	0,62%	0,61	99,49	98,88	98,88	99,49	134K	81
06/04/2021	-0,31%	-0,31	98,88	99,20	98,31	99,20	61K	56
05/04/2021	0,39%	0,39	99,19	98,80	98,50	99,99	205K	430
01/04/2021	-0,10%	-0,10	98,80	98,90	97,83	98,90	212K	73
31/03/2021	0,91%	0,89	98,90	98,01	98,01	98,90	74K	51
30/03/2021	0,42%	0,41	98,01	97,61	97,00	98,01	318K	568
29/03/2021	0,00%	0,00	97,60	97,68	97,00	97,71	187K	233
26/03/2021	0,62%	0,60	97,60	96,99	96,38	97,68	603K	1.603
25/03/2021	0,41%	0,40	97,00	96,99	96,66	97,65	29K	25
24/03/2021	-1,14%	-1,11	96,60	97,70	96,50	97,70	268K	184
23/03/2021	0,47%	0,46	97,71	97,73	97,71	97,75	26K	9
22/03/2021	0,13%	0,13	97,25	97,74	96,52	97,79	84K	36
19/03/2021	-0,08%	-0,08	97,12	97,20	96,21	97,20	220K	66
18/03/2021	0,01%	0,01	97,20	97,19	96,72	97,20	29K	26
17/03/2021	0,41%	0,40	97,19	96,80	96,68	97,19	113K	35
16/03/2021	-0,42%	-0,41	96,79	97,20	96,72	97,20	191K	69
15/03/2021	0,00%	0,00	97,20	97,10	97,03	97,20	84K	54
12/03/2021	1,18%	1,13	97,20	96,08	96,01	97,20	217K	121
11/03/2021	0,02%	0,02	96,07	96,21	96,00	97,20	238K	355
10/03/2021	-0,76%	-0,74	96,05	96,90	96,00	97,00	45K	46
09/03/2021	-	-	96,79	96,99	96,00	96,99	129K	82

Date,Open,High,Low,Close,Volume
17-Sep-21,88.56,88.56,87.74,88.44,79596
16-Sep-21,89.02,89.03,87.76,88.53,96092
15-Sep-21,88.00,89.17,87.69,87.69,349956
14-Sep-21,87.04,88.50,87.04,88.00,111169
13-Sep-21,88.49,88.63,87.92,87.92,64968
10-Sep-21,90.53,90.54,87.02,88.50,73600
09-Sep-21,89.17,89.17,86.01,88.61,165637
08-Sep-21,89.64,89.64,88.51,88.51,63493
06-Sep-21,89.08,89.65,88.40,88.40,59437
03-Sep-21,88.59,88.99,88.53,88.53,38596
02-Sep-21,88.90,88.90,88.20,88.55,263633
01-Sep-21,89.31,89.31,88.76,88.90,73638
31-Aug-21,88.75,90.10,88.75,89.31,114082
30-Aug-21,89.10,89.10,88.25,88.36,57783
27-Aug-21,89.00,89.15,88.44,88.45,67851
26-Aug-21,87.70,89.00,87.45,87.85,88799
25-Aug-21,87.60,87.98,87.07,87.70,104546
24-Aug-21,85.00,87.01,85.00,87.00,278261
23-Aug-21,85.50,87.67,84.48,85.55,160208
20-Aug-21,84.99,85.65,83.45,84.10,174538
19-Aug-21,85.78,85.94,84.95,85.00,87329
18-Aug-21,84.00,86.00,83.52,84.90,131445
17-Aug-21,85.13,85.65,83.51,83.99,523136
16-Aug-21,85.20,85.24,84.04,84.70,491726
13-Aug-21,85.96,85.97,83.16,84.50,626745
12-Aug-21,84.90,85.97,82.38,85.97,564150
11-Aug-21,85.46,86.49,84.03,84.11,274912
10-Aug-21,86.99,88.20,85.00,85.40,486904
09-Aug-21,87.95,88.09,86.84,86.99,313151
06-Aug-21,87.94,87.94,86.31,87.59,553983
05-Aug-21,88.05,88.05,87.25,87.25,222314
04-Aug-21,89.07,89.07,87.88,88.00,270660
03-Aug-21,88.88,88.95,87.91,88.01,208378
02-Aug-21,89.46,90.55,88.66,88.80,263845
30-Jul-21,89.72,89.72,88.72,88.92,233479
29-Jul-21,89.49,89.79,88.58,89.11,321169
28-Jul-21,90.50,90.50,88.19,89.49,403647
27-Jul-21,90.45,91.17,90.00,90.01,226112
26-Jul-21,91.08,92.00,90.35,90.36,279661
23-Jul-21,91.59,91.85,91.03,91.08,200187
22-Jul-21,92.35,92.35,91.15,91.64,303050
21-Jul-21,92.85,92.85,91.26,91.86,227684
20-Jul-21,93.00,93.01,91.85,91.85,274808
19-Jul-21,93.37,93.37,92.01,93.03,223388
16-Jul-21,93.84,93.95,91.66,92.60,222034
15-Jul-21,93.00,93.97,92.40,92.40,255226
14-Jul-21,94.70,94.84,92.22,92.81,230937
13-Jul-21,93.90,95.89,92.99,93.25,389563
12-Jul-21,92.49,92.90,90.90,92.70,320094
08-Jul-21,91.70,91.80,90.36,91.37,176677
07-Jul-21,92.99,92.99,91.52,91.83,182846
06-Jul-21,92.51,92.74,91.24,92.00,154512
05-Jul-21,91.90,93.00,91.40,92.50,96440
02-Jul-21,92.00,92.28,91.02,91.90,161156
01-Jul-21,92.01,92.01,91.10,91.22,157479
30-Jun-21,92.99,92.99,91.90,92.10,208184
29-Jun-21,92.00,93.00,91.90,92.51,151156
28-Jun-21,91.22,93.00,91.00,91.81,227132
25-Jun-21,95.30,95.89,89.99,91.06,395384
24-Jun-21,95.78,95.78,95.00,95.18,116545
23-Jun-21,95.13,95.81,95.00,95.00,99112
22-Jun-21,95.76,96.48,95.12,95.14,88947
21-Jun-21,94.51,95.76,93.97,95.00,89936
18-Jun-21,93.78,95.38,93.78,94.51,77036
17-Jun-21,96.40,96.94,93.75,93.75,134894
16-Jun-21,95.84,96.87,95.75,96.39,91315
15-Jun-21,94.39,94.96,93.90,94.90,237711
14-Jun-21,93.86,94.47,93.84,94.40,279591
11-Jun-21,95.51,95.51,93.71,93.85,249061
10-Jun-21,95.96,95.97,95.00,95.50,233992
09-Jun-21,96.90,96.90,95.73,95.99,313787
08-Jun-21,97.15,97.49,97.08,97.48,177404
07-Jun-21,96.50,97.49,96.31,96.82,240223
04-Jun-21,97.60,97.60,97.00,97.00,232317
02-Jun-21,97.59,97.59,97.00,97.07,164487
01-Jun-21,97.99,98.00,97.20,97.20,105278
31-May-21,97.99,98.00,97.06,97.18,79360
28-May-21,96.85,97.97,96.27,97.97,238726
27-May-21,96.96,98.69,96.00,96.56,199106
26-May-21,98.70,99.83,96.98,97.44,275065
25-May-21,97.49,98.70,96.80,98.70,146694
24-May-21,97.88,98.78,96.33,96.60,292925
21-May-21,97.97,98.00,97.80,97.88,211186
20-May-21,98.44,98.78,97.50,97.50,152525
19-May-21,98.00,98.78,97.61,97.61,219782
18-May-21,98.87,99.48,97.00,97.99,145522
17-May-21,98.66,98.67,98.01,98.07,102823
14-May-21,97.97,99.46,97.85,98.48,117329
13-May-21,99.06,99.06,97.00,97.97,246516
12-May-21,98.86,99.44,98.06,98.64,217254
11-May-21,99.00,99.00,98.10,98.80,370406
10-May-21,101.88,101.88,99.03,99.49,246994
07-May-21,103.23,103.24,101.90,101.90,269970
06-May-21,100.39,103.99,100.26,101.97,462067
05-May-21,100.23,100.39,100.00,100.25,621642
04-May-21,99.98,100.40,99.96,100.23,343298
03-May-21,98.98,99.99,98.97,99.80,604540
30-Apr-21,98.90,98.97,98.85,98.97,84584
29-Apr-21,98.90,98.95,98.50,98.90,220845
28-Apr-21,98.56,98.94,98.55,98.90,364907
27-Apr-21,98.96,99.01,98.80,98.80,226578
26-Apr-21,98.96,99.01,98.89,98.96,113456
23-Apr-21,98.99,98.99,98.40,98.96,400279
22-Apr-21,98.99,98.99,98.40,98.90,276987
20-Apr-21,98.97,98.99,98.80,98.90,372810
19-Apr-21,99.00,99.03,98.70,98.70,409168
16-Apr-21,98.98,99.10,98.70,99.00,431824
15-Apr-21,99.07,99.07,98.00,98.50,305704
14-Apr-21,99.06,99.07,98.91,98.99,315433
13-Apr-21,99.10,99.10,98.90,99.05,142887
12-Apr-21,98.92,99.20,98.92,99.00,93120
09-Apr-21,99.00,99.60,98.75,98.90,381109
08-Apr-21,99.55,100.00,99.08,99.99,104655
07-Apr-21,98.88,99.49,98.88,99.49,133604
06-Apr-21,99.20,99.20,98.31,98.88,61437
05-Apr-21,98.80,99.99,98.50,99.19,204684
01-Apr-21,98.90,98.90,97.83,98.80,212420
31-Mar-21,98.01,98.90,98.01,98.90,74329
30-Mar-21,97.61,98.01,97.00,98.01,317756
29-Mar-21,97.68,97.71,97.00,97.60,186575
26-Mar-21,96.99,97.68,96.38,97.60,602690
25-Mar-21,96.99,97.65,96.66,97.00,29081
24-Mar-21,97.70,97.70,96.50,96.60,268027
23-Mar-21,97.73,97.75,97.71,97.71,26294
22-Mar-21,97.74,97.79,96.52,97.25,84140
19-Mar-21,97.20,97.20,96.21,97.12,219931
18-Mar-21,97.19,97.20,96.72,97.20,28849
17-Mar-21,96.80,97.19,96.68,97.19,113424
16-Mar-21,97.20,97.20,96.72,96.79,190691
15-Mar-21,97.10,97.20,97.03,97.20,84053
12-Mar-21,96.08,97.20,96.01,97.20,216537
11-Mar-21,96.21,97.20,96.00,96.07,237896
10-Mar-21,96.90,97.00,96.00,96.05,44969
09-Mar-21,96.99,96.99,96.00,96.79,129271

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RELG11

cotações, gráficos e mais...