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
17/04/2026	4,80%	3,25	70,99	68,41	67,91	72,81	904K	305
16/04/2026	4,93%	3,18	67,74	64,51	64,51	67,74	1M	537
15/04/2026	0,80%	0,51	64,56	64,70	64,05	65,73	166K	98
14/04/2026	-0,71%	-0,46	64,05	64,20	64,05	65,04	174K	31
13/04/2026	1,57%	1,00	64,51	63,99	63,51	65,50	71K	88
10/04/2026	-1,63%	-1,05	63,51	64,55	63,36	64,55	198K	90
09/04/2026	-0,60%	-0,39	64,56	64,15	63,01	65,00	202K	137

08/04/2026	0,20%	0,13	64,95	64,82	64,80	65,34	76K	173
07/04/2026	-1,34%	-0,88	64,82	65,71	62,02	65,71	212K	187
06/04/2026	2,35%	1,51	65,70	64,19	64,19	65,81	555K	344
02/04/2026	0,53%	0,34	64,19	63,99	63,09	64,64	137K	200
01/04/2026	1,59%	1,00	63,85	63,12	62,73	63,89	166K	351
31/03/2026	1,37%	0,85	62,85	61,65	61,38	62,85	68K	144
30/03/2026	0,62%	0,38	62,00	62,00	61,62	62,00	46K	135
27/03/2026	-0,61%	-0,38	61,62	63,06	61,62	63,06	69K	129
26/03/2026	-1,87%	-1,18	62,00	63,20	61,60	63,20	155K	132
25/03/2026	-0,35%	-0,22	63,18	63,40	63,18	64,00	19K	96
24/03/2026	-0,08%	-0,05	63,40	63,47	63,40	64,00	25K	204
23/03/2026	-0,47%	-0,30	63,45	63,76	63,45	64,40	96K	291
20/03/2026	0,13%	0,08	63,75	63,75	63,72	63,76	19K	48
19/03/2026	0,24%	0,15	63,67	63,64	63,49	63,68	52K	119
18/03/2026	-0,13%	-0,08	63,52	64,31	63,52	64,31	79K	236
17/03/2026	0,00%	0,00	63,60	64,08	63,60	64,35	27K	230
16/03/2026	-0,84%	-0,54	63,60	64,42	63,60	64,42	111K	270
13/03/2026	-0,74%	-0,48	64,14	65,19	63,86	65,19	111K	217
12/03/2026	0,42%	0,27	64,62	64,79	64,04	64,79	499K	749
11/03/2026	-0,74%	-0,48	64,35	65,45	64,35	65,45	157K	527
10/03/2026	-0,25%	-0,16	64,83	65,00	64,03	65,01	330K	646
09/03/2026	-0,02%	-0,01	64,99	65,19	64,30	65,19	426K	738
06/03/2026	0,31%	0,20	65,00	65,44	64,36	65,44	184K	407
05/03/2026	-1,52%	-1,00	64,80	65,77	64,53	65,77	167K	465
04/03/2026	2,49%	1,60	65,80	64,63	64,32	65,80	186K	450
03/03/2026	-0,42%	-0,27	64,20	64,63	64,20	64,78	76K	430
02/03/2026	0,00%	0,00	64,47	64,20	64,20	64,64	92K	226
27/02/2026	0,62%	0,40	64,47	64,07	63,91	64,50	33K	46
26/02/2026	-1,17%	-0,76	64,07	64,82	62,40	64,82	73K	182
25/02/2026	-0,98%	-0,64	64,83	65,47	64,21	65,47	109K	400
24/02/2026	2,01%	1,29	65,47	64,45	64,18	65,47	105K	178
23/02/2026	-0,22%	-0,14	64,18	64,33	64,18	64,47	33K	71
20/02/2026	0,02%	0,01	64,32	64,90	64,32	64,90	129K	53
19/02/2026	-0,83%	-0,54	64,31	64,31	64,28	64,90	114K	146
18/02/2026	0,39%	0,25	64,85	64,76	64,23	64,90	21K	37
13/02/2026	0,39%	0,25	64,60	65,75	64,15	65,75	46K	78
12/02/2026	0,39%	0,25	64,35	64,98	64,22	66,90	220K	111
11/02/2026	1,65%	1,04	64,10	63,06	63,06	64,50	58K	50
10/02/2026	-1,33%	-0,85	63,06	64,29	62,13	64,50	66K	97
09/02/2026	-1,62%	-1,05	63,91	64,15	63,63	64,50	217K	262
06/02/2026	0,17%	0,11	64,96	65,47	64,49	65,47	25K	141
05/02/2026	0,54%	0,35	64,85	65,00	64,46	65,00	97K	116
04/02/2026	0,23%	0,15	64,50	64,36	64,36	65,00	28K	82
03/02/2026	-0,08%	-0,05	64,35	64,20	64,15	64,77	418K	340
02/02/2026	-0,29%	-0,19	64,40	64,60	64,38	65,00	55K	62
30/01/2026	1,52%	0,97	64,59	63,93	63,77	64,98	61K	170
29/01/2026	-1,13%	-0,73	63,62	64,35	63,00	64,35	464K	185
28/01/2026	1,16%	0,74	64,35	64,77	64,08	64,77	32K	38
27/01/2026	-0,84%	-0,54	63,61	64,34	62,65	64,34	148K	120
26/01/2026	0,31%	0,20	64,15	63,95	60,75	64,50	127K	167
23/01/2026	-1,08%	-0,70	63,95	64,65	63,49	64,70	84K	89
22/01/2026	0,14%	0,09	64,65	64,99	64,26	65,00	48K	103
21/01/2026	1,70%	1,08	64,56	63,98	63,98	66,75	112K	97
20/01/2026	1,57%	0,98	63,48	63,04	63,00	64,20	108K	115
19/01/2026	-4,23%	-2,76	62,50	65,60	61,74	65,60	274K	200
16/01/2026	-1,05%	-0,69	65,26	66,00	65,00	66,40	176K	231
15/01/2026	1,79%	1,16	65,95	65,49	64,54	66,20	135K	151
14/01/2026	-0,32%	-0,21	64,79	64,95	63,76	66,00	67K	102
13/01/2026	-0,40%	-0,26	65,00	65,23	64,99	65,44	73K	138
12/01/2026	0,35%	0,23	65,26	65,40	64,91	65,40	313K	53
09/01/2026	-1,03%	-0,68	65,03	65,19	64,86	65,39	10K	35
08/01/2026	-0,59%	-0,39	65,71	66,18	63,21	66,90	150K	158
07/01/2026	0,76%	0,50	66,10	65,75	65,74	66,18	19K	35
06/01/2026	-0,89%	-0,59	65,60	66,21	64,56	66,25	48K	69
05/01/2026	0,52%	0,34	66,19	66,51	65,85	67,00	16K	36
02/01/2026	-0,08%	-0,05	65,85	65,71	65,58	65,99	32K	48
30/12/2025	-0,11%	-0,07	65,90	65,60	65,60	65,99	10K	21
29/12/2025	1,34%	0,87	65,97	65,10	65,10	66,00	33K	34
26/12/2025	-0,15%	-0,10	65,10	65,31	63,55	65,31	46K	43
23/12/2025	1,12%	0,72	65,20	64,81	63,85	65,31	11K	26
22/12/2025	1,18%	0,75	64,48	64,00	63,76	64,48	12K	24
19/12/2025	0,05%	0,03	63,73	64,00	63,68	64,00	30K	36
18/12/2025	-1,21%	-0,78	63,70	64,39	62,70	64,54	24K	39
17/12/2025	0,00%	0,00	64,48	63,99	63,99	65,01	202K	27
16/12/2025	1,54%	0,98	64,48	63,90	63,51	64,90	18K	140
15/12/2025	-0,73%	-0,47	63,50	63,98	63,00	63,99	72K	46
12/12/2025	3,16%	1,96	63,97	62,64	62,64	63,97	31K	22
11/12/2025	-1,60%	-1,01	62,01	64,49	62,00	64,49	105K	72
10/12/2025	-1,91%	-1,23	63,02	64,67	63,02	66,00	21K	33
09/12/2025	1,56%	0,99	64,25	63,28	62,80	65,50	889K	42
08/12/2025	-1,46%	-0,94	63,26	64,20	63,26	64,20	153K	24
05/12/2025	1,42%	0,90	64,20	63,40	63,40	65,83	3M	80
04/12/2025	0,81%	0,51	63,30	62,40	62,40	63,30	20K	37
03/12/2025	0,05%	0,03	62,79	62,77	62,76	63,93	12K	26
02/12/2025	-1,17%	-0,74	62,76	63,00	62,01	64,06	62K	45
01/12/2025	-3,79%	-2,50	63,50	65,99	62,02	65,99	48K	48
28/11/2025	6,78%	4,19	66,00	61,24	61,24	66,00	165K	51
27/11/2025	0,52%	0,32	61,81	61,49	61,20	62,00	43K	44
26/11/2025	0,02%	0,01	61,49	61,49	61,49	62,39	22K	48
25/11/2025	-1,28%	-0,80	61,48	62,46	61,21	62,46	22K	40
24/11/2025	0,81%	0,50	62,28	62,24	62,24	62,28	7K	13
21/11/2025	-0,99%	-0,62	61,78	62,06	61,23	62,06	73K	43
19/11/2025	0,29%	0,18	62,40	62,48	61,75	62,48	97K	30
18/11/2025	1,55%	0,95	62,22	61,89	61,27	62,89	48K	23
17/11/2025	0,00%	0,00	61,27	61,89	61,27	62,91	40K	53
14/11/2025	-0,84%	-0,52	61,27	62,90	61,01	62,90	23K	63
13/11/2025	-1,33%	-0,83	61,79	62,91	61,65	62,91	16K	30
12/11/2025	-0,38%	-0,24	62,62	62,86	61,99	63,77	31K	48
11/11/2025	-0,51%	-0,32	62,86	63,18	62,50	63,18	52K	54
10/11/2025	-1,76%	-1,13	63,18	64,96	63,12	64,96	12K	38
07/11/2025	-0,69%	-0,45	64,31	65,89	62,01	65,89	36K	72
06/11/2025	0,20%	0,13	64,76	64,63	64,63	65,88	18K	21
05/11/2025	0,37%	0,24	64,63	64,50	64,03	65,91	63K	21
04/11/2025	-0,17%	-0,11	64,39	65,00	63,86	65,00	24K	36
03/11/2025	-0,51%	-0,33	64,50	64,85	64,50	65,99	115K	58
31/10/2025	3,23%	2,03	64,83	63,43	62,50	64,83	61K	27
30/10/2025	-2,26%	-1,45	62,80	64,49	62,60	64,49	188K	111
29/10/2025	0,71%	0,45	64,25	64,24	62,00	64,91	31K	55
28/10/2025	-1,33%	-0,86	63,80	65,00	63,79	65,00	186K	61
27/10/2025	0,23%	0,15	64,66	65,46	64,51	65,46	336K	85
24/10/2025	-0,72%	-0,47	64,51	64,51	64,51	65,48	113K	27
23/10/2025	-0,03%	-0,02	64,98	65,43	64,95	65,48	9K	19
22/10/2025	0,39%	0,25	65,00	65,75	64,50	65,75	35K	33
21/10/2025	-1,15%	-0,75	64,75	65,60	64,75	65,99	41K	37
20/10/2025	0,51%	0,33	65,50	65,17	65,17	66,29	40K	27
17/10/2025	-1,08%	-0,71	65,17	65,89	65,16	66,42	11K	67
16/10/2025	1,00%	0,65	65,88	65,77	65,26	66,24	12K	21
15/10/2025	0,22%	0,14	65,23	66,44	65,13	66,44	4K	40
14/10/2025	-2,24%	-1,49	65,09	66,58	64,50	66,59	35K	36
13/10/2025	3,22%	2,08	66,58	64,90	64,90	66,58	229K	43
10/10/2025	-0,12%	-0,08	64,50	65,00	64,50	65,00	41K	28
09/10/2025	-2,02%	-1,33	64,58	66,15	64,51	66,15	47K	27
08/10/2025	-1,60%	-1,07	65,91	66,82	65,81	66,82	6K	13
07/10/2025	1,01%	0,67	66,98	66,60	66,33	66,98	40K	54
06/10/2025	-0,26%	-0,17	66,31	65,96	65,78	66,99	84K	47
03/10/2025	-0,72%	-0,48	66,48	66,80	65,91	66,80	5K	21
02/10/2025	-	-	66,96	65,79	65,79	67,00	28K	26

Date,Open,High,Low,Close,Volume
17-Apr-26,68.41,72.81,67.91,70.99,903888
16-Apr-26,64.51,67.74,64.51,67.74,1343144
15-Apr-26,64.70,65.73,64.05,64.56,165923
14-Apr-26,64.20,65.04,64.05,64.05,174043
13-Apr-26,63.99,65.50,63.51,64.51,71417
10-Apr-26,64.55,64.55,63.36,63.51,197552
09-Apr-26,64.15,65.00,63.01,64.56,201822
08-Apr-26,64.82,65.34,64.80,64.95,76067
07-Apr-26,65.71,65.71,62.02,64.82,211747
06-Apr-26,64.19,65.81,64.19,65.70,554578
02-Apr-26,63.99,64.64,63.09,64.19,136752
01-Apr-26,63.12,63.89,62.73,63.85,165788
31-Mar-26,61.65,62.85,61.38,62.85,68045
30-Mar-26,62.00,62.00,61.62,62.00,46461
27-Mar-26,63.06,63.06,61.62,61.62,68892
26-Mar-26,63.20,63.20,61.60,62.00,155467
25-Mar-26,63.40,64.00,63.18,63.18,19152
24-Mar-26,63.47,64.00,63.40,63.40,25409
23-Mar-26,63.76,64.40,63.45,63.45,96180
20-Mar-26,63.75,63.76,63.72,63.75,19187
19-Mar-26,63.64,63.68,63.49,63.67,51590
18-Mar-26,64.31,64.31,63.52,63.52,78753
17-Mar-26,64.08,64.35,63.60,63.60,26971
16-Mar-26,64.42,64.42,63.60,63.60,111168
13-Mar-26,65.19,65.19,63.86,64.14,110751
12-Mar-26,64.79,64.79,64.04,64.62,499019
11-Mar-26,65.45,65.45,64.35,64.35,157476
10-Mar-26,65.00,65.01,64.03,64.83,329575
09-Mar-26,65.19,65.19,64.30,64.99,426042
06-Mar-26,65.44,65.44,64.36,65.00,184461
05-Mar-26,65.77,65.77,64.53,64.80,166759
04-Mar-26,64.63,65.80,64.32,65.80,185810
03-Mar-26,64.63,64.78,64.20,64.20,75754
02-Mar-26,64.20,64.64,64.20,64.47,92246
27-Feb-26,64.07,64.50,63.91,64.47,32698
26-Feb-26,64.82,64.82,62.40,64.07,73300
25-Feb-26,65.47,65.47,64.21,64.83,108858
24-Feb-26,64.45,65.47,64.18,65.47,105223
23-Feb-26,64.33,64.47,64.18,64.18,32640
20-Feb-26,64.90,64.90,64.32,64.32,128986
19-Feb-26,64.31,64.90,64.28,64.31,114386
18-Feb-26,64.76,64.90,64.23,64.85,20821
13-Feb-26,65.75,65.75,64.15,64.60,46379
12-Feb-26,64.98,66.90,64.22,64.35,220431
11-Feb-26,63.06,64.50,63.06,64.10,58388
10-Feb-26,64.29,64.50,62.13,63.06,65641
09-Feb-26,64.15,64.50,63.63,63.91,217023
06-Feb-26,65.47,65.47,64.49,64.96,24642
05-Feb-26,65.00,65.00,64.46,64.85,97043
04-Feb-26,64.36,65.00,64.36,64.50,28074
03-Feb-26,64.20,64.77,64.15,64.35,417612
02-Feb-26,64.60,65.00,64.38,64.40,54518
30-Jan-26,63.93,64.98,63.77,64.59,60566
29-Jan-26,64.35,64.35,63.00,63.62,464107
28-Jan-26,64.77,64.77,64.08,64.35,32477
27-Jan-26,64.34,64.34,62.65,63.61,147774
26-Jan-26,63.95,64.50,60.75,64.15,126731
23-Jan-26,64.65,64.70,63.49,63.95,84335
22-Jan-26,64.99,65.00,64.26,64.65,47578
21-Jan-26,63.98,66.75,63.98,64.56,112083
20-Jan-26,63.04,64.20,63.00,63.48,108228
19-Jan-26,65.60,65.60,61.74,62.50,273944
16-Jan-26,66.00,66.40,65.00,65.26,175957
15-Jan-26,65.49,66.20,64.54,65.95,134817
14-Jan-26,64.95,66.00,63.76,64.79,67492
13-Jan-26,65.23,65.44,64.99,65.00,72574
12-Jan-26,65.40,65.40,64.91,65.26,313290
09-Jan-26,65.19,65.39,64.86,65.03,10411
08-Jan-26,66.18,66.90,63.21,65.71,150110
07-Jan-26,65.75,66.18,65.74,66.10,19243
06-Jan-26,66.21,66.25,64.56,65.60,47725
05-Jan-26,66.51,67.00,65.85,66.19,16462
02-Jan-26,65.71,65.99,65.58,65.85,32243
30-Dec-25,65.60,65.99,65.60,65.90,10477
29-Dec-25,65.10,66.00,65.10,65.97,32573
26-Dec-25,65.31,65.31,63.55,65.10,45904
23-Dec-25,64.81,65.31,63.85,65.20,11061
22-Dec-25,64.00,64.48,63.76,64.48,12467
19-Dec-25,64.00,64.00,63.68,63.73,30198
18-Dec-25,64.39,64.54,62.70,63.70,23882
17-Dec-25,63.99,65.01,63.99,64.48,202082
16-Dec-25,63.90,64.90,63.51,64.48,17633
15-Dec-25,63.98,63.99,63.00,63.50,71937
12-Dec-25,62.64,63.97,62.64,63.97,30823
11-Dec-25,64.49,64.49,62.00,62.01,104554
10-Dec-25,64.67,66.00,63.02,63.02,20697
09-Dec-25,63.28,65.50,62.80,64.25,889114
08-Dec-25,64.20,64.20,63.26,63.26,153050
05-Dec-25,63.40,65.83,63.40,64.20,3216151
04-Dec-25,62.40,63.30,62.40,63.30,19516
03-Dec-25,62.77,63.93,62.76,62.79,12396
02-Dec-25,63.00,64.06,62.01,62.76,62368
01-Dec-25,65.99,65.99,62.02,63.50,47909
28-Nov-25,61.24,66.00,61.24,66.00,165291
27-Nov-25,61.49,62.00,61.20,61.81,43403
26-Nov-25,61.49,62.39,61.49,61.49,22203
25-Nov-25,62.46,62.46,61.21,61.48,21616
24-Nov-25,62.24,62.28,62.24,62.28,7224
21-Nov-25,62.06,62.06,61.23,61.78,73074
19-Nov-25,62.48,62.48,61.75,62.40,96844
18-Nov-25,61.89,62.89,61.27,62.22,48080
17-Nov-25,61.89,62.91,61.27,61.27,39873
14-Nov-25,62.90,62.90,61.01,61.27,22694
13-Nov-25,62.91,62.91,61.65,61.79,15687
12-Nov-25,62.86,63.77,61.99,62.62,30924
11-Nov-25,63.18,63.18,62.50,62.86,52409
10-Nov-25,64.96,64.96,63.12,63.18,11683
07-Nov-25,65.89,65.89,62.01,64.31,36433
06-Nov-25,64.63,65.88,64.63,64.76,18004
05-Nov-25,64.50,65.91,64.03,64.63,63126
04-Nov-25,65.00,65.00,63.86,64.39,23914
03-Nov-25,64.85,65.99,64.50,64.50,114946
31-Oct-25,63.43,64.83,62.50,64.83,60571
30-Oct-25,64.49,64.49,62.60,62.80,187945
29-Oct-25,64.24,64.91,62.00,64.25,31133
28-Oct-25,65.00,65.00,63.79,63.80,186285
27-Oct-25,65.46,65.46,64.51,64.66,336123
24-Oct-25,64.51,65.48,64.51,64.51,113488
23-Oct-25,65.43,65.48,64.95,64.98,9025
22-Oct-25,65.75,65.75,64.50,65.00,35094
21-Oct-25,65.60,65.99,64.75,64.75,41046
20-Oct-25,65.17,66.29,65.17,65.50,39706
17-Oct-25,65.89,66.42,65.16,65.17,10916
16-Oct-25,65.77,66.24,65.26,65.88,12448
15-Oct-25,66.44,66.44,65.13,65.23,4440
14-Oct-25,66.58,66.59,64.50,65.09,35029
13-Oct-25,64.90,66.58,64.90,66.58,228583
10-Oct-25,65.00,65.00,64.50,64.50,40804
09-Oct-25,66.15,66.15,64.51,64.58,47394
08-Oct-25,66.82,66.82,65.81,65.91,6160
07-Oct-25,66.60,66.98,66.33,66.98,39719
06-Oct-25,65.96,66.99,65.78,66.31,83976
03-Oct-25,66.80,66.80,65.91,66.48,4777
02-Oct-25,65.79,67.00,65.79,66.96,27767

*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