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
25/01/2022	0,32%	0,26	80,65	80,94	80,53	81,20	165K	322
24/01/2022	-0,05%	-0,04	80,39	81,50	80,28	81,60	165K	351
21/01/2022	-1,43%	-1,17	80,43	81,20	80,17	81,75	303K	615
20/01/2022	0,26%	0,21	81,60	81,86	80,89	81,86	236K	363
19/01/2022	0,16%	0,13	81,39	81,50	81,31	81,77	210K	272
18/01/2022	0,20%	0,16	81,26	81,10	81,10	81,83	82K	275
17/01/2022	0,35%	0,28	81,10	81,15	81,00	81,84	150K	318
14/01/2022	-0,43%	-0,35	80,82	81,16	80,73	81,54	419K	390
13/01/2022	0,53%	0,43	81,17	81,63	80,78	81,63	340K	258
12/01/2022	-0,01%	-0,01	80,74	81,56	80,65	81,56	134K	306
11/01/2022	0,52%	0,42	80,75	80,93	80,30	81,86	96K	296

10/01/2022	-0,83%	-0,67	80,33	81,64	80,18	81,64	121K	351
07/01/2022	-1,21%	-0,99	81,00	82,00	80,40	82,00	103K	352
06/01/2022	1,16%	0,94	81,99	79,86	79,76	82,75	220K	1.371
05/01/2022	0,85%	0,68	81,05	81,00	79,81	81,70	617K	2.108
04/01/2022	0,54%	0,43	80,37	80,00	80,00	82,89	139K	303
03/01/2022	1,01%	0,80	79,94	79,89	78,55	80,00	156K	326
30/12/2021	2,14%	1,66	79,14	77,50	77,50	79,88	156K	328
29/12/2021	1,87%	1,42	77,48	76,19	76,19	78,45	65K	316
28/12/2021	0,05%	0,04	76,06	76,02	75,90	76,98	110K	291
27/12/2021	2,23%	1,66	76,02	74,38	74,00	77,00	274K	406
23/12/2021	0,49%	0,36	74,36	74,00	74,00	74,99	130K	403
22/12/2021	0,27%	0,20	74,00	73,80	73,65	75,53	143K	354
21/12/2021	0,00%	0,00	73,80	73,80	73,75	73,80	130K	409
20/12/2021	-0,30%	-0,22	73,80	74,64	73,02	76,50	222K	275
17/12/2021	-0,40%	-0,30	74,02	74,98	73,00	75,00	149K	312
16/12/2021	0,13%	0,10	74,32	74,84	74,21	75,01	126K	233
15/12/2021	0,28%	0,21	74,22	74,18	74,00	74,99	101K	272
14/12/2021	0,14%	0,10	74,01	75,48	73,90	75,48	105K	269
13/12/2021	0,18%	0,13	73,91	74,00	73,90	75,50	88K	254
10/12/2021	0,37%	0,27	73,78	73,51	73,51	75,45	90K	278
09/12/2021	0,63%	0,46	73,51	73,05	72,98	74,49	100K	280
08/12/2021	0,00%	0,00	73,05	72,68	72,49	74,20	177K	266
07/12/2021	1,02%	0,74	73,05	72,60	72,60	74,00	146K	440
06/12/2021	0,78%	0,56	72,31	72,29	72,14	72,80	156K	354
03/12/2021	-1,51%	-1,10	71,75	72,95	71,70	72,96	185K	367
02/12/2021	4,07%	2,85	72,85	74,32	70,61	74,32	364K	538
01/12/2021	0,00%	0,00	70,00	71,50	69,73	71,50	128K	314
30/11/2021	0,66%	0,46	70,00	69,54	69,50	70,36	161K	189
29/11/2021	-4,75%	-3,47	69,54	71,50	69,00	71,50	542K	816
26/11/2021	-1,35%	-1,00	73,01	74,10	72,60	74,10	80K	294
25/11/2021	0,94%	0,69	74,01	73,32	73,25	74,46	53K	173
24/11/2021	0,16%	0,12	73,32	73,21	73,20	74,65	68K	304
23/11/2021	0,59%	0,43	73,20	72,77	72,53	75,00	176K	358
22/11/2021	0,03%	0,02	72,77	72,75	72,50	74,05	94K	245
19/11/2021	-1,02%	-0,75	72,75	74,10	71,29	74,10	416K	364
18/11/2021	-2,17%	-1,63	73,50	75,13	73,43	75,56	352K	305
17/11/2021	-0,46%	-0,35	75,13	75,49	74,90	75,49	126K	304
16/11/2021	-0,16%	-0,12	75,48	75,60	75,00	75,99	122K	296
12/11/2021	0,25%	0,19	75,60	75,43	75,41	76,21	141K	334
11/11/2021	-0,84%	-0,64	75,41	76,05	74,37	76,10	576K	325
10/11/2021	0,05%	0,04	76,05	76,01	75,90	76,55	196K	144
09/11/2021	-2,92%	-2,29	76,01	77,51	75,99	77,94	250K	376
08/11/2021	-1,73%	-1,38	78,30	79,90	77,24	79,90	593K	480
05/11/2021	0,86%	0,68	79,68	79,90	78,98	79,90	188K	108
04/11/2021	-0,83%	-0,66	79,00	81,18	78,88	83,07	156K	243
03/11/2021	-0,25%	-0,20	79,66	80,41	79,57	80,41	192K	267
01/11/2021	3,63%	2,80	79,86	80,22	79,00	81,24	151K	701
29/10/2021	-4,85%	-3,93	77,06	81,06	77,05	81,30	391K	531
28/10/2021	-0,87%	-0,71	80,99	82,03	80,02	82,27	798K	348
27/10/2021	-2,18%	-1,82	81,70	83,90	81,63	84,55	214K	300
26/10/2021	-0,57%	-0,48	83,52	83,90	83,51	83,90	61K	156
25/10/2021	-1,16%	-0,99	84,00	85,16	83,67	85,16	133K	143
22/10/2021	-1,73%	-1,50	84,99	86,47	84,11	86,47	146K	213
21/10/2021	-0,31%	-0,27	86,49	87,30	85,02	87,62	121K	297
20/10/2021	0,05%	0,04	86,76	86,72	86,10	87,08	82K	268
19/10/2021	-0,10%	-0,09	86,72	87,49	86,51	88,17	129K	287
18/10/2021	-0,46%	-0,40	86,81	87,51	85,81	89,66	86K	304
15/10/2021	0,32%	0,28	87,21	86,99	86,90	87,52	68K	237
14/10/2021	0,09%	0,08	86,93	86,85	86,32	87,00	60K	228
13/10/2021	0,99%	0,85	86,85	86,99	85,90	86,99	511K	237
11/10/2021	0,00%	0,00	86,00	86,00	85,80	86,98	55K	224
08/10/2021	-0,64%	-0,55	86,00	86,47	85,85	87,52	105K	131
07/10/2021	0,23%	0,20	86,55	87,53	86,33	87,82	77K	273
06/10/2021	-0,74%	-0,64	86,35	86,75	86,24	87,55	62K	62
05/10/2021	-0,01%	-0,01	86,99	87,61	86,06	87,61	108K	128
04/10/2021	-0,68%	-0,60	87,00	87,86	86,83	87,86	83K	152
01/10/2021	0,26%	0,23	87,60	87,05	87,05	87,86	70K	213
30/09/2021	-0,09%	-0,08	87,37	87,45	87,32	87,50	47K	57
29/09/2021	-0,58%	-0,51	87,45	87,77	87,45	88,31	69K	93
28/09/2021	0,50%	0,44	87,96	87,52	87,52	88,26	49K	75
27/09/2021	-0,67%	-0,59	87,52	88,11	87,52	88,59	75K	73
24/09/2021	-0,42%	-0,37	88,11	88,47	87,25	88,47	47K	67
23/09/2021	-0,02%	-0,02	88,48	88,50	88,00	88,50	47K	68
22/09/2021	0,68%	0,60	88,50	87,91	87,72	88,60	139K	93
21/09/2021	0,05%	0,04	87,90	87,85	87,66	88,57	135K	86
20/09/2021	-0,66%	-0,58	87,86	87,85	87,78	88,67	163K	121
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	-	-	92,81	94,70	92,22	94,84	231K	477

Date,Open,High,Low,Close,Volume
25-Jan-22,80.94,81.20,80.53,80.65,165274
24-Jan-22,81.50,81.60,80.28,80.39,164628
21-Jan-22,81.20,81.75,80.17,80.43,303463
20-Jan-22,81.86,81.86,80.89,81.60,235834
19-Jan-22,81.50,81.77,81.31,81.39,209963
18-Jan-22,81.10,81.83,81.10,81.26,82100
17-Jan-22,81.15,81.84,81.00,81.10,149616
14-Jan-22,81.16,81.54,80.73,80.82,419177
13-Jan-22,81.63,81.63,80.78,81.17,339544
12-Jan-22,81.56,81.56,80.65,80.74,133552
11-Jan-22,80.93,81.86,80.30,80.75,96033
10-Jan-22,81.64,81.64,80.18,80.33,121387
07-Jan-22,82.00,82.00,80.40,81.00,103400
06-Jan-22,79.86,82.75,79.76,81.99,220328
05-Jan-22,81.00,81.70,79.81,81.05,616923
04-Jan-22,80.00,82.89,80.00,80.37,139031
03-Jan-22,79.89,80.00,78.55,79.94,156256
30-Dec-21,77.50,79.88,77.50,79.14,155519
29-Dec-21,76.19,78.45,76.19,77.48,64695
28-Dec-21,76.02,76.98,75.90,76.06,109699
27-Dec-21,74.38,77.00,74.00,76.02,274175
23-Dec-21,74.00,74.99,74.00,74.36,130384
22-Dec-21,73.80,75.53,73.65,74.00,142984
21-Dec-21,73.80,73.80,73.75,73.80,130473
20-Dec-21,74.64,76.50,73.02,73.80,222432
17-Dec-21,74.98,75.00,73.00,74.02,149019
16-Dec-21,74.84,75.01,74.21,74.32,126359
15-Dec-21,74.18,74.99,74.00,74.22,100940
14-Dec-21,75.48,75.48,73.90,74.01,105053
13-Dec-21,74.00,75.50,73.90,73.91,87927
10-Dec-21,73.51,75.45,73.51,73.78,90388
09-Dec-21,73.05,74.49,72.98,73.51,99719
08-Dec-21,72.68,74.20,72.49,73.05,176663
07-Dec-21,72.60,74.00,72.60,73.05,146296
06-Dec-21,72.29,72.80,72.14,72.31,155828
03-Dec-21,72.95,72.96,71.70,71.75,185053
02-Dec-21,74.32,74.32,70.61,72.85,363796
01-Dec-21,71.50,71.50,69.73,70.00,127596
30-Nov-21,69.54,70.36,69.50,70.00,160632
29-Nov-21,71.50,71.50,69.00,69.54,542269
26-Nov-21,74.10,74.10,72.60,73.01,80107
25-Nov-21,73.32,74.46,73.25,74.01,53258
24-Nov-21,73.21,74.65,73.20,73.32,67545
23-Nov-21,72.77,75.00,72.53,73.20,175505
22-Nov-21,72.75,74.05,72.50,72.77,93630
19-Nov-21,74.10,74.10,71.29,72.75,416473
18-Nov-21,75.13,75.56,73.43,73.50,352016
17-Nov-21,75.49,75.49,74.90,75.13,125660
16-Nov-21,75.60,75.99,75.00,75.48,121691
12-Nov-21,75.43,76.21,75.41,75.60,141416
11-Nov-21,76.05,76.10,74.37,75.41,576235
10-Nov-21,76.01,76.55,75.90,76.05,196103
09-Nov-21,77.51,77.94,75.99,76.01,250467
08-Nov-21,79.90,79.90,77.24,78.30,593380
05-Nov-21,79.90,79.90,78.98,79.68,187705
04-Nov-21,81.18,83.07,78.88,79.00,155958
03-Nov-21,80.41,80.41,79.57,79.66,192098
01-Nov-21,80.22,81.24,79.00,79.86,151309
29-Oct-21,81.06,81.30,77.05,77.06,391477
28-Oct-21,82.03,82.27,80.02,80.99,798239
27-Oct-21,83.90,84.55,81.63,81.70,214486
26-Oct-21,83.90,83.90,83.51,83.52,60621
25-Oct-21,85.16,85.16,83.67,84.00,132782
22-Oct-21,86.47,86.47,84.11,84.99,146260
21-Oct-21,87.30,87.62,85.02,86.49,121465
20-Oct-21,86.72,87.08,86.10,86.76,82209
19-Oct-21,87.49,88.17,86.51,86.72,129443
18-Oct-21,87.51,89.66,85.81,86.81,85988
15-Oct-21,86.99,87.52,86.90,87.21,68291
14-Oct-21,86.85,87.00,86.32,86.93,59508
13-Oct-21,86.99,86.99,85.90,86.85,511270
11-Oct-21,86.00,86.98,85.80,86.00,54858
08-Oct-21,86.47,87.52,85.85,86.00,105475
07-Oct-21,87.53,87.82,86.33,86.55,77479
06-Oct-21,86.75,87.55,86.24,86.35,61606
05-Oct-21,87.61,87.61,86.06,86.99,107932
04-Oct-21,87.86,87.86,86.83,87.00,83267
01-Oct-21,87.05,87.86,87.05,87.60,70125
30-Sep-21,87.45,87.50,87.32,87.37,46948
29-Sep-21,87.77,88.31,87.45,87.45,69419
28-Sep-21,87.52,88.26,87.52,87.96,48786
27-Sep-21,88.11,88.59,87.52,87.52,75334
24-Sep-21,88.47,88.47,87.25,88.11,46653
23-Sep-21,88.50,88.50,88.00,88.48,47275
22-Sep-21,87.91,88.60,87.72,88.50,139480
21-Sep-21,87.85,88.57,87.66,87.90,134516
20-Sep-21,87.85,88.67,87.78,87.86,163407
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

*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...