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
19/11/2024	0,83%	0,50	60,80	60,00	58,50	60,80	395K	143
18/11/2024	0,50%	0,30	60,30	61,95	57,58	61,95	1M	113
14/11/2024	4,37%	2,51	60,00	56,52	56,52	60,00	1M	141
13/11/2024	-0,90%	-0,52	57,49	56,84	56,19	57,91	11K	30
12/11/2024	1,08%	0,62	58,01	57,39	56,10	58,01	17K	28
11/11/2024	-1,36%	-0,79	57,39	57,15	57,15	58,73	52K	88
08/11/2024	-5,09%	-3,12	58,18	59,50	57,82	60,97	73K	85

07/11/2024	5,93%	3,43	61,30	55,19	55,17	61,30	211K	259
06/11/2024	2,81%	1,58	57,87	54,83	54,83	57,89	75K	104
05/11/2024	1,92%	1,06	56,29	55,23	54,74	56,29	13K	30
04/11/2024	-7,43%	-4,43	55,23	59,69	54,89	59,69	31K	55
01/11/2024	-0,57%	-0,34	59,66	58,00	54,58	59,69	33K	38
31/10/2024	7,09%	3,97	60,00	56,04	54,80	60,00	434K	194
30/10/2024	-0,04%	-0,02	56,03	56,60	54,99	56,60	24K	32
29/10/2024	-0,80%	-0,45	56,05	56,40	55,08	57,99	35K	68
28/10/2024	3,08%	1,69	56,50	54,80	54,75	56,50	12K	22
25/10/2024	-2,68%	-1,51	54,81	54,55	54,55	55,03	22K	42
24/10/2024	-0,32%	-0,18	56,32	55,00	54,73	56,48	18K	52
23/10/2024	1,07%	0,60	56,50	56,44	54,65	56,50	146K	187
22/10/2024	-1,90%	-1,08	55,90	54,51	54,51	56,48	33K	76
21/10/2024	1,95%	1,09	56,98	54,85	54,85	56,98	118K	162
18/10/2024	2,87%	1,56	55,89	54,86	53,26	55,89	324K	128
17/10/2024	0,43%	0,23	54,33	54,86	54,00	55,10	2K	16
16/10/2024	-5,04%	-2,87	54,10	56,97	54,10	56,97	206K	1.122
15/10/2024	-1,33%	-0,77	56,97	55,03	55,01	57,20	52K	59
14/10/2024	2,01%	1,14	57,74	56,60	53,20	57,74	79K	49
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	-	-	48,07	48,31	48,06	48,63	29K	41

Date,Open,High,Low,Close,Volume
19-Nov-24,60.00,60.80,58.50,60.80,395269
18-Nov-24,61.95,61.95,57.58,60.30,1320676
14-Nov-24,56.52,60.00,56.52,60.00,1474748
13-Nov-24,56.84,57.91,56.19,57.49,10861
12-Nov-24,57.39,58.01,56.10,58.01,16593
11-Nov-24,57.15,58.73,57.15,57.39,52357
08-Nov-24,59.50,60.97,57.82,58.18,72679
07-Nov-24,55.19,61.30,55.17,61.30,210851
06-Nov-24,54.83,57.89,54.83,57.87,75249
05-Nov-24,55.23,56.29,54.74,56.29,12522
04-Nov-24,59.69,59.69,54.89,55.23,31187
01-Nov-24,58.00,59.69,54.58,59.66,32865
31-Oct-24,56.04,60.00,54.80,60.00,433841
30-Oct-24,56.60,56.60,54.99,56.03,24064
29-Oct-24,56.40,57.99,55.08,56.05,34945
28-Oct-24,54.80,56.50,54.75,56.50,12437
25-Oct-24,54.55,55.03,54.55,54.81,22040
24-Oct-24,55.00,56.48,54.73,56.32,17905
23-Oct-24,56.44,56.50,54.65,56.50,146228
22-Oct-24,54.51,56.48,54.51,55.90,32675
21-Oct-24,54.85,56.98,54.85,56.98,117519
18-Oct-24,54.86,55.89,53.26,55.89,323886
17-Oct-24,54.86,55.10,54.00,54.33,1902
16-Oct-24,56.97,56.97,54.10,54.10,205861
15-Oct-24,55.03,57.20,55.01,56.97,51578
14-Oct-24,56.60,57.74,53.20,57.74,78571
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

*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