Cotação atual, histórico e gráfico do papel: RGTI34

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 RGTI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/08/2026	0,20%	0,16	80,75	80,59	79,58	81,52	315K	66
28/08/2026	-5,63%	-4,81	80,59	85,50	80,55	85,50	568K	141
27/08/2026	3,45%	2,85	85,40	83,81	83,56	86,20	789K	78
26/08/2026	-4,99%	-4,34	82,55	85,80	82,18	87,25	956K	180
25/08/2026	2,71%	2,29	86,89	86,95	84,66	88,57	635K	77
24/08/2026	-8,21%	-7,57	84,60	92,39	84,34	92,39	1M	183
21/08/2026	9,67%	8,13	92,17	98,05	85,79	98,05	1M	66
20/08/2026	-3,84%	-3,36	84,04	90,00	81,45	90,00	817K	111
19/08/2026	-5,32%	-4,91	87,40	90,99	86,30	91,61	951K	89
18/08/2026	-5,14%	-5,00	92,31	95,36	91,41	96,04	273K	62
17/08/2026	0,76%	0,73	97,31	97,55	95,39	98,52	374K	62
14/08/2026	0,59%	0,57	96,58	96,58	96,01	100,50	658K	86
13/08/2026	1,39%	1,32	96,01	94,69	94,28	100,01	485K	63
12/08/2026	1,57%	1,46	94,69	94,62	92,03	96,11	433K	78
11/08/2026	1,34%	1,23	93,23	90,86	90,28	93,80	686K	55
10/08/2026	1,34%	1,22	92,00	90,46	89,69	92,70	505K	66
07/08/2026	6,52%	5,56	90,78	85,10	82,50	90,78	3M	81
06/08/2026	-1,58%	-1,37	85,22	84,60	82,37	87,05	544K	95
05/08/2026	-3,39%	-3,04	86,59	88,94	85,80	88,97	394K	106
04/08/2026	8,11%	6,72	89,63	83,16	83,16	90,88	530K	169
03/08/2026	10,53%	7,90	82,91	74,97	74,97	82,91	450K	74
31/07/2026	-0,65%	-0,49	75,01	76,00	75,01	76,67	543K	48
30/07/2026	9,42%	6,50	75,50	69,50	68,56	76,19	804K	157
29/07/2026	-10,61%	-8,19	69,00	76,50	67,21	76,50	455K	274
28/07/2026	-3,51%	-2,81	77,19	78,40	72,19	78,40	1M	185
27/07/2026	10,68%	7,72	80,00	75,50	75,50	82,00	2M	243
24/07/2026	-8,22%	-6,47	72,28	75,67	72,00	75,69	145K	87
23/07/2026	1,59%	1,23	78,75	78,29	74,28	79,10	105K	145
22/07/2026	-0,62%	-0,48	77,52	78,00	76,50	78,37	95K	52
21/07/2026	7,08%	5,16	78,00	74,74	74,35	78,00	180K	71
20/07/2026	1,62%	1,16	72,84	73,69	72,01	74,26	122K	86
17/07/2026	-0,58%	-0,42	71,68	70,64	69,00	74,40	173K	123
16/07/2026	-10,86%	-8,78	72,10	76,00	71,25	76,23	629K	168
15/07/2026	-1,80%	-1,48	80,88	83,19	75,90	83,19	2M	183
14/07/2026	1,73%	1,40	82,36	80,55	79,56	82,36	849K	86
13/07/2026	-6,39%	-5,53	80,96	86,48	77,89	86,48	709K	188
10/07/2026	-1,32%	-1,16	86,49	87,50	83,90	87,94	601K	147
09/07/2026	0,00%	0,00	87,65	87,50	85,98	89,00	205K	96
08/07/2026	1,45%	1,25	87,65	83,68	83,00	87,65	212K	124
07/07/2026	-10,73%	-10,39	86,40	92,08	83,60	92,08	545K	262
06/07/2026	-2,11%	-2,09	96,79	98,86	92,32	98,86	209K	151
03/07/2026	3,82%	3,64	98,88	96,35	94,37	98,88	77K	66
02/07/2026	-5,22%	-5,25	95,24	100,49	91,75	101,31	751K	215
01/07/2026	0,44%	0,44	100,49	100,05	97,65	101,73	214K	56
30/06/2026	1,27%	1,25	100,05	96,82	96,82	101,62	883K	68
29/06/2026	4,88%	4,60	98,80	96,94	94,77	100,87	914K	87
26/06/2026	-2,22%	-2,14	94,20	93,50	91,94	97,69	1M	122
25/06/2026	-4,88%	-4,94	96,34	103,16	94,80	105,68	389K	123
24/06/2026	-7,95%	-8,75	101,28	109,00	99,25	109,00	912K	131
23/06/2026	0,13%	0,14	110,03	109,29	105,06	115,94	2M	151
22/06/2026	1,77%	1,91	109,89	107,50	105,13	115,60	773K	88
19/06/2026	-2,18%	-2,41	107,98	111,50	105,00	111,50	23K	19
18/06/2026	5,43%	5,69	110,39	106,96	100,86	110,39	1M	90
17/06/2026	-4,12%	-4,50	104,70	109,20	103,39	109,20	2M	106
16/06/2026	-7,84%	-9,29	109,20	118,49	105,00	118,49	573K	134
15/06/2026	10,51%	11,27	118,49	111,17	111,17	118,49	493K	142
12/06/2026	1,26%	1,33	107,22	104,77	104,00	111,00	437K	114
11/06/2026	4,08%	4,15	105,89	101,75	99,36	108,20	1M	93
10/06/2026	1,08%	1,09	101,74	101,66	100,57	107,19	815K	117
09/06/2026	-10,96%	-12,39	100,65	115,27	96,88	116,10	1M	202
08/06/2026	2,77%	3,05	113,04	110,24	108,25	118,04	2M	208
05/06/2026	-10,05%	-12,29	109,99	123,51	103,50	123,51	2M	192
03/06/2026	-9,90%	-13,44	122,28	135,72	121,00	141,00	7M	266
02/06/2026	5,75%	7,38	135,72	129,59	127,94	136,58	2M	155
01/06/2026	-0,18%	-0,23	128,34	124,80	121,76	131,90	645K	112
29/05/2026	-6,15%	-8,43	128,57	135,00	124,00	135,27	2M	160
28/05/2026	9,38%	11,75	137,00	123,82	122,25	137,98	3M	327
27/05/2026	-1,02%	-1,29	125,25	124,00	119,79	129,00	2M	192
26/05/2026	-7,98%	-10,98	126,54	134,33	120,00	134,33	3M	276
25/05/2026	3,40%	4,52	137,52	134,33	134,33	141,15	531K	115
22/05/2026	20,91%	23,00	133,00	116,50	114,41	139,51	5M	647
21/05/2026	29,56%	25,10	110,00	95,11	93,88	110,00	3M	374
20/05/2026	-9,19%	-8,59	84,90	82,00	80,16	85,95	995K	164
19/05/2026	10,65%	9,00	93,49	85,34	77,99	93,49	504K	109
18/05/2026	-6,76%	-6,13	84,49	91,53	80,37	91,53	140K	148
15/05/2026	-6,61%	-6,41	90,62	93,99	89,38	93,99	318K	88
14/05/2026	7,81%	7,03	97,03	90,55	88,99	98,73	418K	96
13/05/2026	-0,01%	-0,01	90,00	93,00	88,61	95,00	707K	141
12/05/2026	-10,02%	-10,02	90,01	102,00	89,62	102,17	358K	159
11/05/2026	9,39%	8,59	100,03	91,99	90,42	101,50	578K	111
08/05/2026	1,04%	0,94	91,44	91,41	86,97	92,11	114K	57
07/05/2026	-8,12%	-8,00	90,50	94,11	89,43	96,23	480K	72
06/05/2026	14,40%	12,40	98,50	93,00	91,06	98,84	334K	127
05/05/2026	-2,39%	-2,11	86,10	89,10	84,50	90,22	59K	76
04/05/2026	1,93%	1,67	88,21	86,54	85,93	92,31	230K	81
30/04/2026	1,81%	1,54	86,54	84,99	80,05	86,62	84K	190
29/04/2026	3,72%	3,05	85,00	81,43	76,70	85,00	904K	130
28/04/2026	-2,72%	-2,29	81,95	85,00	80,60	85,00	272K	172
27/04/2026	-1,23%	-1,05	84,24	85,29	80,41	85,29	65K	124
24/04/2026	1,79%	1,50	85,29	86,07	81,00	86,07	233K	96
23/04/2026	-8,57%	-7,85	83,79	91,64	82,84	91,64	213K	77
22/04/2026	-5,93%	-5,78	91,64	97,41	89,22	97,41	412K	89
20/04/2026	0,95%	0,92	97,42	98,99	94,68	98,99	56K	41
17/04/2026	-0,17%	-0,16	96,50	95,40	95,40	99,57	363K	96
16/04/2026	-0,26%	-0,25	96,66	97,50	91,30	100,26	1M	148
15/04/2026	14,93%	12,59	96,91	90,20	87,50	97,45	2M	993
14/04/2026	12,41%	9,31	84,32	77,11	76,73	86,23	876K	115
13/04/2026	1,20%	0,89	75,01	74,12	71,37	75,87	113K	48
10/04/2026	2,42%	1,75	74,12	72,23	72,07	75,20	83K	42
09/04/2026	-2,64%	-1,96	72,37	74,33	71,67	74,33	86K	55
08/04/2026	4,03%	2,88	74,33	75,00	72,71	77,97	370K	95
07/04/2026	-1,87%	-1,36	71,45	71,61	69,05	71,96	173K	55
06/04/2026	-0,94%	-0,69	72,81	73,42	71,76	74,71	17K	35
02/04/2026	5,24%	3,66	73,50	69,00	66,33	73,50	202K	54
01/04/2026	-4,26%	-3,11	69,84	73,56	69,84	74,54	234K	46
31/03/2026	7,75%	5,25	72,95	67,28	67,28	72,97	424K	56
30/03/2026	-2,74%	-1,91	67,70	69,61	66,00	70,91	243K	86
27/03/2026	-7,57%	-5,70	69,61	74,96	69,52	74,96	93K	172
26/03/2026	-6,62%	-5,34	75,31	79,03	74,70	79,03	305K	125
25/03/2026	0,80%	0,64	80,65	82,66	77,32	85,17	495K	141
24/03/2026	-2,72%	-2,24	80,01	82,25	80,00	84,30	10K	61
23/03/2026	5,79%	4,50	82,25	79,46	78,14	82,88	109K	44
20/03/2026	-4,07%	-3,30	77,75	80,07	76,82	80,14	361K	69
19/03/2026	-1,45%	-1,19	81,05	81,00	77,90	81,80	104K	135
18/03/2026	-0,93%	-0,77	82,24	83,85	81,90	84,02	39K	96
17/03/2026	0,01%	0,01	83,01	84,01	82,39	85,39	539K	282
16/03/2026	-3,66%	-3,15	83,00	86,77	82,10	88,98	453K	109
13/03/2026	2,74%	2,30	86,15	84,00	84,00	89,50	43K	101
12/03/2026	-6,17%	-5,51	83,85	94,00	83,18	94,00	246K	101
11/03/2026	1,57%	1,38	89,36	88,00	85,90	89,63	18K	129
10/03/2026	3,98%	3,37	87,98	89,00	87,88	92,26	63K	66
09/03/2026	-2,98%	-2,60	84,61	87,21	84,40	91,20	279K	148
06/03/2026	-2,41%	-2,15	87,21	87,20	86,45	92,39	111K	77
05/03/2026	-7,88%	-7,64	89,36	89,19	84,00	89,47	245K	254
04/03/2026	7,24%	6,55	97,00	90,04	88,11	97,00	371K	39
03/03/2026	-1,15%	-1,05	90,45	91,50	86,50	91,50	45K	32
02/03/2026	4,57%	4,00	91,50	85,01	85,01	91,60	256K	115
27/02/2026	-9,27%	-8,94	87,50	91,00	85,83	93,42	661K	128
26/02/2026	6,81%	6,15	96,44	95,51	93,90	98,25	201K	412
25/02/2026	6,07%	5,17	90,29	80,10	80,10	90,89	235K	133
24/02/2026	2,46%	2,04	85,12	81,41	81,41	86,12	467K	125
23/02/2026	-1,10%	-0,92	83,08	80,63	79,61	83,71	80K	69
20/02/2026	-4,07%	-3,56	84,00	87,56	80,40	87,56	376K	237
19/02/2026	-	-	87,56	84,98	81,89	87,56	113K	70

Date,Open,High,Low,Close,Volume
31-Aug-26,80.59,81.52,79.58,80.75,315113
28-Aug-26,85.50,85.50,80.55,80.59,567670
27-Aug-26,83.81,86.20,83.56,85.40,788743
26-Aug-26,85.80,87.25,82.18,82.55,956304
25-Aug-26,86.95,88.57,84.66,86.89,635455
24-Aug-26,92.39,92.39,84.34,84.60,1124422
21-Aug-26,98.05,98.05,85.79,92.17,1027294
20-Aug-26,90.00,90.00,81.45,84.04,817198
19-Aug-26,90.99,91.61,86.30,87.40,950711
18-Aug-26,95.36,96.04,91.41,92.31,273244
17-Aug-26,97.55,98.52,95.39,97.31,374347
14-Aug-26,96.58,100.50,96.01,96.58,657627
13-Aug-26,94.69,100.01,94.28,96.01,485443
12-Aug-26,94.62,96.11,92.03,94.69,432843
11-Aug-26,90.86,93.80,90.28,93.23,685947
10-Aug-26,90.46,92.70,89.69,92.00,504590
07-Aug-26,85.10,90.78,82.50,90.78,3021889
06-Aug-26,84.60,87.05,82.37,85.22,543581
05-Aug-26,88.94,88.97,85.80,86.59,393528
04-Aug-26,83.16,90.88,83.16,89.63,530021
03-Aug-26,74.97,82.91,74.97,82.91,449690
31-Jul-26,76.00,76.67,75.01,75.01,542566
30-Jul-26,69.50,76.19,68.56,75.50,803663
29-Jul-26,76.50,76.50,67.21,69.00,455382
28-Jul-26,78.40,78.40,72.19,77.19,1343594
27-Jul-26,75.50,82.00,75.50,80.00,2179702
24-Jul-26,75.67,75.69,72.00,72.28,145087
23-Jul-26,78.29,79.10,74.28,78.75,105257
22-Jul-26,78.00,78.37,76.50,77.52,94531
21-Jul-26,74.74,78.00,74.35,78.00,179743
20-Jul-26,73.69,74.26,72.01,72.84,122411
17-Jul-26,70.64,74.40,69.00,71.68,173324
16-Jul-26,76.00,76.23,71.25,72.10,628764
15-Jul-26,83.19,83.19,75.90,80.88,1517600
14-Jul-26,80.55,82.36,79.56,82.36,849341
13-Jul-26,86.48,86.48,77.89,80.96,708693
10-Jul-26,87.50,87.94,83.90,86.49,600995
09-Jul-26,87.50,89.00,85.98,87.65,205033
08-Jul-26,83.68,87.65,83.00,87.65,212421
07-Jul-26,92.08,92.08,83.60,86.40,545284
06-Jul-26,98.86,98.86,92.32,96.79,208979
03-Jul-26,96.35,98.88,94.37,98.88,76516
02-Jul-26,100.49,101.31,91.75,95.24,750944
01-Jul-26,100.05,101.73,97.65,100.49,213872
30-Jun-26,96.82,101.62,96.82,100.05,883363
29-Jun-26,96.94,100.87,94.77,98.80,913744
26-Jun-26,93.50,97.69,91.94,94.20,1086933
25-Jun-26,103.16,105.68,94.80,96.34,389195
24-Jun-26,109.00,109.00,99.25,101.28,911597
23-Jun-26,109.29,115.94,105.06,110.03,1958526
22-Jun-26,107.50,115.60,105.13,109.89,773040
19-Jun-26,111.50,111.50,105.00,107.98,22521
18-Jun-26,106.96,110.39,100.86,110.39,1045651
17-Jun-26,109.20,109.20,103.39,104.70,1966390
16-Jun-26,118.49,118.49,105.00,109.20,572564
15-Jun-26,111.17,118.49,111.17,118.49,492708
12-Jun-26,104.77,111.00,104.00,107.22,436799
11-Jun-26,101.75,108.20,99.36,105.89,1072231
10-Jun-26,101.66,107.19,100.57,101.74,814948
09-Jun-26,115.27,116.10,96.88,100.65,1325729
08-Jun-26,110.24,118.04,108.25,113.04,1952201
05-Jun-26,123.51,123.51,103.50,109.99,1886619
03-Jun-26,135.72,141.00,121.00,122.28,6576749
02-Jun-26,129.59,136.58,127.94,135.72,2223643
01-Jun-26,124.80,131.90,121.76,128.34,645005
29-May-26,135.00,135.27,124.00,128.57,1710762
28-May-26,123.82,137.98,122.25,137.00,2819298
27-May-26,124.00,129.00,119.79,125.25,2060751
26-May-26,134.33,134.33,120.00,126.54,2781467
25-May-26,134.33,141.15,134.33,137.52,530732
22-May-26,116.50,139.51,114.41,133.00,4680085
21-May-26,95.11,110.00,93.88,110.00,2777858
20-May-26,82.00,85.95,80.16,84.90,995278
19-May-26,85.34,93.49,77.99,93.49,503971
18-May-26,91.53,91.53,80.37,84.49,140486
15-May-26,93.99,93.99,89.38,90.62,318265
14-May-26,90.55,98.73,88.99,97.03,418484
13-May-26,93.00,95.00,88.61,90.00,706904
12-May-26,102.00,102.17,89.62,90.01,357526
11-May-26,91.99,101.50,90.42,100.03,578322
08-May-26,91.41,92.11,86.97,91.44,113801
07-May-26,94.11,96.23,89.43,90.50,480386
06-May-26,93.00,98.84,91.06,98.50,333710
05-May-26,89.10,90.22,84.50,86.10,58995
04-May-26,86.54,92.31,85.93,88.21,229675
30-Apr-26,84.99,86.62,80.05,86.54,83995
29-Apr-26,81.43,85.00,76.70,85.00,903976
28-Apr-26,85.00,85.00,80.60,81.95,272258
27-Apr-26,85.29,85.29,80.41,84.24,64810
24-Apr-26,86.07,86.07,81.00,85.29,233341
23-Apr-26,91.64,91.64,82.84,83.79,213078
22-Apr-26,97.41,97.41,89.22,91.64,412305
20-Apr-26,98.99,98.99,94.68,97.42,55966
17-Apr-26,95.40,99.57,95.40,96.50,363034
16-Apr-26,97.50,100.26,91.30,96.66,1095116
15-Apr-26,90.20,97.45,87.50,96.91,1613153
14-Apr-26,77.11,86.23,76.73,84.32,875831
13-Apr-26,74.12,75.87,71.37,75.01,112824
10-Apr-26,72.23,75.20,72.07,74.12,82698
09-Apr-26,74.33,74.33,71.67,72.37,86312
08-Apr-26,75.00,77.97,72.71,74.33,370017
07-Apr-26,71.61,71.96,69.05,71.45,172502
06-Apr-26,73.42,74.71,71.76,72.81,17123
02-Apr-26,69.00,73.50,66.33,73.50,202109
01-Apr-26,73.56,74.54,69.84,69.84,233816
31-Mar-26,67.28,72.97,67.28,72.95,423646
30-Mar-26,69.61,70.91,66.00,67.70,242607
27-Mar-26,74.96,74.96,69.52,69.61,92923
26-Mar-26,79.03,79.03,74.70,75.31,305113
25-Mar-26,82.66,85.17,77.32,80.65,495098
24-Mar-26,82.25,84.30,80.00,80.01,9789
23-Mar-26,79.46,82.88,78.14,82.25,108984
20-Mar-26,80.07,80.14,76.82,77.75,360987
19-Mar-26,81.00,81.80,77.90,81.05,104488
18-Mar-26,83.85,84.02,81.90,82.24,38772
17-Mar-26,84.01,85.39,82.39,83.01,539001
16-Mar-26,86.77,88.98,82.10,83.00,452739
13-Mar-26,84.00,89.50,84.00,86.15,42543
12-Mar-26,94.00,94.00,83.18,83.85,245736
11-Mar-26,88.00,89.63,85.90,89.36,18291
10-Mar-26,89.00,92.26,87.88,87.98,62746
09-Mar-26,87.21,91.20,84.40,84.61,279112
06-Mar-26,87.20,92.39,86.45,87.21,111005
05-Mar-26,89.19,89.47,84.00,89.36,244794
04-Mar-26,90.04,97.00,88.11,97.00,370675
03-Mar-26,91.50,91.50,86.50,90.45,44961
02-Mar-26,85.01,91.60,85.01,91.50,256347
27-Feb-26,91.00,93.42,85.83,87.50,661340
26-Feb-26,95.51,98.25,93.90,96.44,201178
25-Feb-26,80.10,90.89,80.10,90.29,234899
24-Feb-26,81.41,86.12,81.41,85.12,466833
23-Feb-26,80.63,83.71,79.61,83.08,80491
20-Feb-26,87.56,87.56,80.40,84.00,375807
19-Feb-26,84.98,87.56,81.89,87.56,112559

*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: RGTI34