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
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	0,82%	0,44	53,82	53,37	52,11	53,82	63K	335
04/04/2024	-1,24%	-0,67	53,38	53,83	52,39	53,83	36K	29
03/04/2024	0,28%	0,15	54,05	53,89	51,99	54,25	134K	67
02/04/2024	4,50%	2,32	53,90	51,58	51,05	54,20	79K	537
01/04/2024	3,28%	1,64	51,58	50,04	50,00	51,66	256K	264
28/03/2024	0,16%	0,08	49,94	49,71	48,99	49,99	532K	92
27/03/2024	1,14%	0,56	49,86	48,31	48,31	49,97	299K	436
26/03/2024	0,57%	0,28	49,30	49,10	48,16	49,70	438K	598
25/03/2024	-1,35%	-0,67	49,02	49,08	48,01	49,47	436K	578
22/03/2024	1,62%	0,79	49,69	49,00	48,80	49,69	43K	54
21/03/2024	1,28%	0,62	48,90	48,28	47,67	48,99	852K	154
20/03/2024	0,90%	0,43	48,28	48,70	47,67	48,70	1M	36
19/03/2024	-2,51%	-1,23	47,85	49,15	47,67	49,85	1M	349
18/03/2024	-0,37%	-0,18	49,08	49,35	48,35	49,35	263K	121
15/03/2024	-0,28%	-0,14	49,26	49,00	49,00	49,96	23K	31
14/03/2024	1,23%	0,60	49,40	48,13	48,13	49,58	31K	99
13/03/2024	-0,41%	-0,20	48,80	49,00	48,75	49,04	268K	155
12/03/2024	0,00%	0,00	49,00	49,00	48,80	49,49	474K	440
11/03/2024	-0,69%	-0,34	49,00	49,25	49,00	49,27	255K	60
08/03/2024	0,47%	0,23	49,34	48,00	48,00	49,77	187K	379
07/03/2024	0,41%	0,20	49,11	48,91	48,66	49,49	96K	143
06/03/2024	-0,99%	-0,49	48,91	49,50	48,84	49,99	55K	87
05/03/2024	1,37%	0,67	49,40	49,90	48,62	49,96	173K	64
04/03/2024	-0,96%	-0,47	48,73	49,20	48,40	49,20	40K	63
01/03/2024	-0,10%	-0,05	49,20	49,26	48,78	49,26	51K	39
29/02/2024	0,96%	0,47	49,25	48,78	48,78	49,91	58K	36
28/02/2024	-0,02%	-0,01	48,78	48,77	48,75	49,10	36K	38
27/02/2024	-0,02%	-0,01	48,79	48,85	48,75	49,80	388K	65
26/02/2024	-0,79%	-0,39	48,80	49,02	48,05	49,02	66K	84
23/02/2024	2,39%	1,15	49,19	48,05	48,05	49,90	75K	82
22/02/2024	-2,71%	-1,34	48,04	49,98	48,04	49,98	95K	72
21/02/2024	1,19%	0,58	49,38	48,80	48,80	49,58	98K	86
20/02/2024	-2,38%	-1,19	48,80	49,97	48,10	49,97	103K	186
19/02/2024	-0,06%	-0,03	49,99	50,01	48,87	50,96	223K	181
16/02/2024	0,64%	0,32	50,02	49,70	49,69	51,48	99K	103
15/02/2024	3,28%	1,58	49,70	48,95	48,31	49,74	43K	84
14/02/2024	-0,99%	-0,48	48,12	48,60	48,01	48,82	22K	39
09/02/2024	0,83%	0,40	48,60	48,35	48,31	48,79	147K	53
08/02/2024	-0,62%	-0,30	48,20	48,31	48,05	48,99	98K	52
07/02/2024	3,74%	1,75	48,50	46,76	46,76	50,99	485K	391
06/02/2024	-0,47%	-0,22	46,75	47,01	46,75	47,11	275K	156
05/02/2024	0,04%	0,02	46,97	46,95	46,85	47,01	158K	54
02/02/2024	-0,11%	-0,05	46,95	46,85	46,84	46,96	87K	41
01/02/2024	0,86%	0,40	47,00	46,61	46,52	47,02	151K	187
31/01/2024	0,09%	0,04	46,60	46,54	46,50	46,69	35K	52
30/01/2024	-0,17%	-0,08	46,56	46,64	46,50	46,67	64K	87
29/01/2024	-0,02%	-0,01	46,64	46,70	46,51	46,92	57K	106
26/01/2024	0,11%	0,05	46,65	46,94	46,50	46,97	141K	179
25/01/2024	0,22%	0,10	46,60	46,53	46,41	46,61	406K	176
24/01/2024	-0,49%	-0,23	46,50	46,50	46,50	46,99	143K	82
23/01/2024	-0,13%	-0,06	46,73	46,75	46,70	46,75	60K	48
22/01/2024	-0,23%	-0,11	46,79	46,98	46,79	47,00	129K	63
19/01/2024	0,11%	0,05	46,90	46,85	46,85	47,45	69K	188
18/01/2024	-0,32%	-0,15	46,85	47,01	46,82	47,35	75K	47
17/01/2024	0,00%	0,00	47,00	46,90	46,89	47,16	217K	82
16/01/2024	0,00%	0,00	47,00	47,09	46,81	47,09	94K	75
15/01/2024	-0,25%	-0,12	47,00	47,11	46,92	47,32	135K	259
12/01/2024	0,32%	0,15	47,12	47,00	46,81	47,12	56K	105
11/01/2024	-0,38%	-0,18	46,97	47,15	46,96	47,38	29K	65
10/01/2024	0,02%	0,01	47,15	47,47	47,10	47,47	104K	69
09/01/2024	-1,05%	-0,50	47,14	47,64	47,00	47,82	247K	140
08/01/2024	1,38%	0,65	47,64	46,99	46,98	47,84	173K	122
05/01/2024	-2,10%	-1,01	46,99	48,00	46,99	48,00	1M	1.639
04/01/2024	-0,02%	-0,01	48,00	48,00	47,97	48,00	197K	442
03/01/2024	-0,27%	-0,13	48,01	48,14	47,86	48,14	283K	186
02/01/2024	0,29%	0,14	48,14	48,00	47,80	48,50	346K	198
28/12/2023	-0,21%	-0,10	48,00	48,12	48,00	49,00	361K	763
27/12/2023	-1,23%	-0,60	48,10	48,70	48,10	48,80	276K	319
26/12/2023	0,29%	0,14	48,70	48,56	48,15	48,70	168K	155
22/12/2023	-0,49%	-0,24	48,56	48,81	48,51	48,99	75K	70
21/12/2023	0,62%	0,30	48,80	48,45	48,45	48,99	15K	36
20/12/2023	-0,82%	-0,40	48,50	49,00	48,50	49,00	168K	144
19/12/2023	-0,02%	-0,01	48,90	48,91	48,60	49,00	36K	65
18/12/2023	0,33%	0,16	48,91	49,47	48,49	49,47	148K	99
15/12/2023	0,68%	0,33	48,75	48,97	48,42	48,99	160K	179
14/12/2023	-0,92%	-0,45	48,42	48,50	48,30	48,50	36K	101
13/12/2023	1,60%	0,77	48,87	48,26	48,10	48,90	21K	31
12/12/2023	-0,91%	-0,44	48,10	48,54	48,01	48,98	64K	72
11/12/2023	-0,88%	-0,43	48,54	48,96	48,53	48,96	119K	78
08/12/2023	-0,24%	-0,12	48,97	49,09	48,70	49,09	74K	112
07/12/2023	0,27%	0,13	49,09	49,92	48,95	49,92	68K	136
06/12/2023	-0,97%	-0,48	48,96	49,39	48,62	49,44	44K	57
05/12/2023	-0,32%	-0,16	49,44	49,80	48,70	49,80	275K	129
04/12/2023	0,14%	0,07	49,60	49,90	49,52	49,99	178K	353
01/12/2023	-0,94%	-0,47	49,53	50,00	49,49	50,02	88K	106
30/11/2023	-0,28%	-0,14	50,00	50,14	49,69	50,15	121K	91
29/11/2023	-0,04%	-0,02	50,14	50,16	50,00	50,45	173K	359
28/11/2023	0,10%	0,05	50,16	50,13	50,12	50,50	78K	214
27/11/2023	-0,28%	-0,14	50,11	50,99	50,05	50,99	51K	69
24/11/2023	0,02%	0,01	50,25	50,24	50,24	50,50	62K	46
23/11/2023	-0,71%	-0,36	50,24	50,31	50,05	50,99	122K	61
22/11/2023	0,60%	0,30	50,60	50,30	50,30	51,42	203K	185
21/11/2023	-0,69%	-0,35	50,30	50,58	50,10	50,65	109K	92
20/11/2023	-0,04%	-0,02	50,65	50,67	50,14	51,42	83K	72
17/11/2023	-0,63%	-0,32	50,67	50,54	50,08	50,99	44K	72
16/11/2023	0,93%	0,47	50,99	50,52	50,07	51,54	71K	86
14/11/2023	-1,33%	-0,68	50,52	51,20	50,03	51,50	26K	72
13/11/2023	2,32%	1,16	51,20	50,04	50,04	51,50	37K	60
10/11/2023	-1,65%	-0,84	50,04	50,07	50,00	51,78	118K	241
09/11/2023	-0,04%	-0,02	50,88	50,07	50,00	50,89	81K	68
08/11/2023	-0,12%	-0,06	50,90	50,62	50,30	51,79	135K	241
07/11/2023	0,87%	0,44	50,96	50,90	50,52	52,00	38K	70
06/11/2023	-0,37%	-0,19	50,52	50,71	50,00	51,00	40K	71
03/11/2023	-0,59%	-0,30	50,71	50,70	50,70	51,84	83K	85
01/11/2023	-1,87%	-0,97	51,01	51,97	50,99	51,97	98K	70
31/10/2023	-0,10%	-0,05	51,98	51,50	50,48	51,99	131K	86
30/10/2023	0,19%	0,10	52,03	51,93	51,93	52,26	83K	51
27/10/2023	-0,13%	-0,07	51,93	52,53	51,56	52,53	62K	39
26/10/2023	1,17%	0,60	52,00	51,40	51,39	52,00	307K	126
25/10/2023	-0,19%	-0,10	51,40	51,40	51,40	52,09	57K	60
24/10/2023	0,53%	0,27	51,50	51,23	51,23	52,00	69K	85
23/10/2023	-0,52%	-0,27	51,23	51,32	51,23	51,48	26K	79
20/10/2023	0,35%	0,18	51,50	51,32	51,30	51,50	30K	57
19/10/2023	0,02%	0,01	51,32	51,23	51,22	51,49	57K	130
18/10/2023	0,16%	0,08	51,31	51,23	51,23	51,86	32K	58
17/10/2023	-0,14%	-0,07	51,23	51,30	51,23	51,70	50K	135
16/10/2023	0,10%	0,05	51,30	51,20	51,18	51,49	94K	225
13/10/2023	0,53%	0,27	51,25	51,00	50,89	51,25	48K	150
11/10/2023	0,28%	0,14	50,98	50,85	50,84	51,30	21K	55
10/10/2023	-0,57%	-0,29	50,84	51,05	50,80	51,05	87K	69
09/10/2023	-	-	51,13	52,00	50,01	53,14	67K	107

Date,Open,High,Low,Close,Volume
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
04-Apr-24,53.83,53.83,52.39,53.38,35621
03-Apr-24,53.89,54.25,51.99,54.05,133702
02-Apr-24,51.58,54.20,51.05,53.90,78745
01-Apr-24,50.04,51.66,50.00,51.58,255790
28-Mar-24,49.71,49.99,48.99,49.94,532211
27-Mar-24,48.31,49.97,48.31,49.86,299332
26-Mar-24,49.10,49.70,48.16,49.30,438464
25-Mar-24,49.08,49.47,48.01,49.02,436053
22-Mar-24,49.00,49.69,48.80,49.69,43484
21-Mar-24,48.28,48.99,47.67,48.90,852135
20-Mar-24,48.70,48.70,47.67,48.28,1197207
19-Mar-24,49.15,49.85,47.67,47.85,1432384
18-Mar-24,49.35,49.35,48.35,49.08,262572
15-Mar-24,49.00,49.96,49.00,49.26,22694
14-Mar-24,48.13,49.58,48.13,49.40,31189
13-Mar-24,49.00,49.04,48.75,48.80,268287
12-Mar-24,49.00,49.49,48.80,49.00,473980
11-Mar-24,49.25,49.27,49.00,49.00,254936
08-Mar-24,48.00,49.77,48.00,49.34,186519
07-Mar-24,48.91,49.49,48.66,49.11,95624
06-Mar-24,49.50,49.99,48.84,48.91,55064
05-Mar-24,49.90,49.96,48.62,49.40,173380
04-Mar-24,49.20,49.20,48.40,48.73,39879
01-Mar-24,49.26,49.26,48.78,49.20,51322
29-Feb-24,48.78,49.91,48.78,49.25,57712
28-Feb-24,48.77,49.10,48.75,48.78,35833
27-Feb-24,48.85,49.80,48.75,48.79,388446
26-Feb-24,49.02,49.02,48.05,48.80,66469
23-Feb-24,48.05,49.90,48.05,49.19,74748
22-Feb-24,49.98,49.98,48.04,48.04,95139
21-Feb-24,48.80,49.58,48.80,49.38,98211
20-Feb-24,49.97,49.97,48.10,48.80,102826
19-Feb-24,50.01,50.96,48.87,49.99,222634
16-Feb-24,49.70,51.48,49.69,50.02,99087
15-Feb-24,48.95,49.74,48.31,49.70,42693
14-Feb-24,48.60,48.82,48.01,48.12,21837
09-Feb-24,48.35,48.79,48.31,48.60,146886
08-Feb-24,48.31,48.99,48.05,48.20,97672
07-Feb-24,46.76,50.99,46.76,48.50,485081
06-Feb-24,47.01,47.11,46.75,46.75,274937
05-Feb-24,46.95,47.01,46.85,46.97,158087
02-Feb-24,46.85,46.96,46.84,46.95,86666
01-Feb-24,46.61,47.02,46.52,47.00,151428
31-Jan-24,46.54,46.69,46.50,46.60,34714
30-Jan-24,46.64,46.67,46.50,46.56,63819
29-Jan-24,46.70,46.92,46.51,46.64,57266
26-Jan-24,46.94,46.97,46.50,46.65,141423
25-Jan-24,46.53,46.61,46.41,46.60,406112
24-Jan-24,46.50,46.99,46.50,46.50,142837
23-Jan-24,46.75,46.75,46.70,46.73,59928
22-Jan-24,46.98,47.00,46.79,46.79,128737
19-Jan-24,46.85,47.45,46.85,46.90,68904
18-Jan-24,47.01,47.35,46.82,46.85,74657
17-Jan-24,46.90,47.16,46.89,47.00,216587
16-Jan-24,47.09,47.09,46.81,47.00,93563
15-Jan-24,47.11,47.32,46.92,47.00,135042
12-Jan-24,47.00,47.12,46.81,47.12,55891
11-Jan-24,47.15,47.38,46.96,46.97,29209
10-Jan-24,47.47,47.47,47.10,47.15,104222
09-Jan-24,47.64,47.82,47.00,47.14,246838
08-Jan-24,46.99,47.84,46.98,47.64,173035
05-Jan-24,48.00,48.00,46.99,46.99,1077234
04-Jan-24,48.00,48.00,47.97,48.00,196655
03-Jan-24,48.14,48.14,47.86,48.01,282850
02-Jan-24,48.00,48.50,47.80,48.14,345971
28-Dec-23,48.12,49.00,48.00,48.00,361041
27-Dec-23,48.70,48.80,48.10,48.10,275982
26-Dec-23,48.56,48.70,48.15,48.70,167914
22-Dec-23,48.81,48.99,48.51,48.56,75361
21-Dec-23,48.45,48.99,48.45,48.80,15264
20-Dec-23,49.00,49.00,48.50,48.50,167588
19-Dec-23,48.91,49.00,48.60,48.90,35898
18-Dec-23,49.47,49.47,48.49,48.91,148404
15-Dec-23,48.97,48.99,48.42,48.75,159529
14-Dec-23,48.50,48.50,48.30,48.42,36216
13-Dec-23,48.26,48.90,48.10,48.87,20577
12-Dec-23,48.54,48.98,48.01,48.10,63967
11-Dec-23,48.96,48.96,48.53,48.54,119244
08-Dec-23,49.09,49.09,48.70,48.97,74400
07-Dec-23,49.92,49.92,48.95,49.09,68278
06-Dec-23,49.39,49.44,48.62,48.96,44413
05-Dec-23,49.80,49.80,48.70,49.44,275078
04-Dec-23,49.90,49.99,49.52,49.60,177919
01-Dec-23,50.00,50.02,49.49,49.53,87610
30-Nov-23,50.14,50.15,49.69,50.00,120750
29-Nov-23,50.16,50.45,50.00,50.14,173457
28-Nov-23,50.13,50.50,50.12,50.16,78347
27-Nov-23,50.99,50.99,50.05,50.11,51053
24-Nov-23,50.24,50.50,50.24,50.25,61968
23-Nov-23,50.31,50.99,50.05,50.24,121626
22-Nov-23,50.30,51.42,50.30,50.60,203344
21-Nov-23,50.58,50.65,50.10,50.30,108569
20-Nov-23,50.67,51.42,50.14,50.65,83182
17-Nov-23,50.54,50.99,50.08,50.67,43781
16-Nov-23,50.52,51.54,50.07,50.99,71073
14-Nov-23,51.20,51.50,50.03,50.52,25816
13-Nov-23,50.04,51.50,50.04,51.20,37102
10-Nov-23,50.07,51.78,50.00,50.04,117519
09-Nov-23,50.07,50.89,50.00,50.88,80650
08-Nov-23,50.62,51.79,50.30,50.90,135249
07-Nov-23,50.90,52.00,50.52,50.96,38094
06-Nov-23,50.71,51.00,50.00,50.52,39768
03-Nov-23,50.70,51.84,50.70,50.71,82715
01-Nov-23,51.97,51.97,50.99,51.01,98035
31-Oct-23,51.50,51.99,50.48,51.98,131359
30-Oct-23,51.93,52.26,51.93,52.03,82611
27-Oct-23,52.53,52.53,51.56,51.93,62170
26-Oct-23,51.40,52.00,51.39,52.00,306746
25-Oct-23,51.40,52.09,51.40,51.40,56833
24-Oct-23,51.23,52.00,51.23,51.50,68557
23-Oct-23,51.32,51.48,51.23,51.23,26243
20-Oct-23,51.32,51.50,51.30,51.50,30409
19-Oct-23,51.23,51.49,51.22,51.32,56686
18-Oct-23,51.23,51.86,51.23,51.31,32470
17-Oct-23,51.30,51.70,51.23,51.23,49986
16-Oct-23,51.20,51.49,51.18,51.30,93913
13-Oct-23,51.00,51.25,50.89,51.25,48017
11-Oct-23,50.85,51.30,50.84,50.98,20705
10-Oct-23,51.05,51.05,50.80,50.84,87185
09-Oct-23,52.00,53.14,50.01,51.13,66872

*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