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
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	3,04%	2,58	87,56	84,98	81,89	87,56	113K	70
18/02/2026	-3,38%	-2,97	84,98	87,95	82,25	87,95	71K	113
13/02/2026	12,77%	9,96	87,95	78,77	78,30	87,95	876K	93
12/02/2026	-12,09%	-10,73	77,99	82,81	77,15	83,93	322K	117
11/02/2026	-0,37%	-0,33	88,72	86,70	81,70	89,05	301K	110
10/02/2026	-3,23%	-2,97	89,05	90,33	87,77	91,06	447K	55
09/02/2026	0,25%	0,23	92,02	91,79	88,40	93,20	1M	1.013
06/02/2026	12,34%	10,08	91,79	82,53	80,01	92,62	911K	131
05/02/2026	-8,82%	-7,90	81,71	89,61	78,23	89,61	3M	110
04/02/2026	-6,02%	-5,74	89,61	94,26	85,50	94,86	1M	100
03/02/2026	2,53%	2,35	95,35	94,87	89,99	95,37	523K	106
02/02/2026	-2,05%	-1,95	93,00	95,90	90,61	96,90	535K	121
30/01/2026	-7,32%	-7,50	94,95	103,48	93,17	103,48	691K	92
29/01/2026	-13,56%	-16,07	102,45	116,56	100,01	116,56	5M	172
28/01/2026	2,38%	2,75	118,52	116,72	113,12	118,52	3M	125
27/01/2026	-0,20%	-0,23	115,77	116,01	112,12	117,33	3M	131
26/01/2026	-9,05%	-11,54	116,00	120,23	113,08	125,07	4M	244
23/01/2026	-3,09%	-4,07	127,54	131,90	123,00	132,99	727K	118
22/01/2026	4,89%	6,13	131,61	128,01	128,01	134,51	151K	92
21/01/2026	-5,66%	-7,53	125,48	134,35	119,90	140,00	4M	1.220
20/01/2026	-4,84%	-6,77	133,01	136,97	127,60	140,66	4M	164
19/01/2026	1,39%	1,91	139,78	134,00	132,00	144,00	81K	44
16/01/2026	-1,44%	-2,02	137,87	134,79	132,70	140,30	1M	433
15/01/2026	-0,06%	-0,08	139,89	139,96	133,00	142,08	302K	87
14/01/2026	6,02%	7,95	139,97	131,69	127,95	139,97	183K	91
13/01/2026	-3,53%	-4,83	132,02	138,22	131,00	139,99	596K	235
12/01/2026	-2,24%	-3,14	136,85	141,39	130,00	141,39	477K	59
09/01/2026	-2,78%	-4,00	139,99	143,99	133,15	143,99	1M	86
08/01/2026	5,84%	7,95	143,99	136,04	133,00	143,99	2M	732
07/01/2026	0,64%	0,86	136,04	134,32	133,65	142,15	578K	324
06/01/2026	1,49%	1,99	135,18	134,19	128,53	136,71	1M	94
05/01/2026	2,44%	3,17	133,19	130,02	128,78	138,71	1M	96
02/01/2026	6,52%	7,96	130,02	122,90	117,84	130,02	2M	107
30/12/2025	-3,11%	-3,92	122,06	125,98	121,19	126,16	2M	59
29/12/2025	1,66%	2,06	125,98	123,16	120,68	126,62	4M	111
26/12/2025	-11,60%	-16,26	123,92	136,00	123,92	136,00	3M	650
23/12/2025	-5,81%	-8,65	140,18	148,83	138,03	148,83	530K	102
22/12/2025	12,77%	16,85	148,83	138,00	134,18	153,09	1M	134
19/12/2025	1,52%	1,98	131,98	125,50	125,31	131,98	3M	90
18/12/2025	3,95%	4,94	130,00	127,72	123,68	132,60	497K	96
17/12/2025	-4,55%	-5,96	125,06	133,00	124,16	137,12	1M	86
16/12/2025	0,79%	1,03	131,02	127,39	126,00	132,84	197K	63
15/12/2025	-7,02%	-9,82	129,99	142,81	127,92	142,81	177K	81
12/12/2025	-3,78%	-5,49	139,81	142,11	135,70	145,64	783K	483
11/12/2025	0,97%	1,39	145,30	143,91	134,67	145,91	291K	98
10/12/2025	-6,45%	-9,92	143,91	154,00	143,62	154,00	938K	78
09/12/2025	0,48%	0,74	153,83	153,09	147,14	154,45	224K	75
08/12/2025	-1,15%	-1,78	153,09	156,42	148,46	159,32	107K	59
05/12/2025	-3,84%	-6,18	154,87	161,99	147,64	161,99	1M	116
04/12/2025	16,83%	23,20	161,05	136,45	135,69	161,05	1M	196
03/12/2025	7,60%	9,74	137,85	129,72	125,45	137,85	189K	52
02/12/2025	0,87%	1,11	128,11	128,01	126,00	133,16	2M	88
01/12/2025	-6,84%	-9,32	127,00	133,58	126,53	133,58	594K	109
28/11/2025	-2,88%	-4,04	136,32	139,52	135,00	139,52	558K	67
27/11/2025	1,55%	2,14	140,36	140,00	140,00	145,40	20K	22
26/11/2025	-3,46%	-4,95	138,22	143,17	135,50	143,17	660K	66
25/11/2025	1,12%	1,59	143,17	141,40	133,58	143,17	1M	90
24/11/2025	10,48%	13,43	141,58	125,01	125,01	141,94	1M	118
21/11/2025	-5,77%	-7,85	128,15	125,01	114,39	128,15	953K	215
19/11/2025	-1,44%	-1,99	136,00	139,50	135,12	144,86	621K	114
18/11/2025	6,88%	8,88	137,99	127,00	127,00	137,99	626K	88
17/11/2025	-3,89%	-5,22	129,11	134,79	129,11	137,59	2M	115
14/11/2025	-3,32%	-4,61	134,33	124,92	122,60	140,12	3M	199
13/11/2025	-	-	138,94	144,40	130,83	144,55	2M	644

Date,Open,High,Low,Close,Volume
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
18-Feb-26,87.95,87.95,82.25,84.98,70866
13-Feb-26,78.77,87.95,78.30,87.95,875719
12-Feb-26,82.81,83.93,77.15,77.99,321558
11-Feb-26,86.70,89.05,81.70,88.72,301429
10-Feb-26,90.33,91.06,87.77,89.05,446889
09-Feb-26,91.79,93.20,88.40,92.02,1238983
06-Feb-26,82.53,92.62,80.01,91.79,910736
05-Feb-26,89.61,89.61,78.23,81.71,2888647
04-Feb-26,94.26,94.86,85.50,89.61,1262746
03-Feb-26,94.87,95.37,89.99,95.35,522717
02-Feb-26,95.90,96.90,90.61,93.00,534533
30-Jan-26,103.48,103.48,93.17,94.95,691258
29-Jan-26,116.56,116.56,100.01,102.45,5099990
28-Jan-26,116.72,118.52,113.12,118.52,2517685
27-Jan-26,116.01,117.33,112.12,115.77,3255868
26-Jan-26,120.23,125.07,113.08,116.00,3720072
23-Jan-26,131.90,132.99,123.00,127.54,727401
22-Jan-26,128.01,134.51,128.01,131.61,151242
21-Jan-26,134.35,140.00,119.90,125.48,4136477
20-Jan-26,136.97,140.66,127.60,133.01,3587014
19-Jan-26,134.00,144.00,132.00,139.78,80987
16-Jan-26,134.79,140.30,132.70,137.87,1466987
15-Jan-26,139.96,142.08,133.00,139.89,302198
14-Jan-26,131.69,139.97,127.95,139.97,182722
13-Jan-26,138.22,139.99,131.00,132.02,596133
12-Jan-26,141.39,141.39,130.00,136.85,477380
09-Jan-26,143.99,143.99,133.15,139.99,1334121
08-Jan-26,136.04,143.99,133.00,143.99,2070584
07-Jan-26,134.32,142.15,133.65,136.04,578438
06-Jan-26,134.19,136.71,128.53,135.18,1493094
05-Jan-26,130.02,138.71,128.78,133.19,1393056
02-Jan-26,122.90,130.02,117.84,130.02,2320179
30-Dec-25,125.98,126.16,121.19,122.06,1623696
29-Dec-25,123.16,126.62,120.68,125.98,3730656
26-Dec-25,136.00,136.00,123.92,123.92,2820666
23-Dec-25,148.83,148.83,138.03,140.18,530177
22-Dec-25,138.00,153.09,134.18,148.83,1183547
19-Dec-25,125.50,131.98,125.31,131.98,2991502
18-Dec-25,127.72,132.60,123.68,130.00,497427
17-Dec-25,133.00,137.12,124.16,125.06,1112794
16-Dec-25,127.39,132.84,126.00,131.02,196742
15-Dec-25,142.81,142.81,127.92,129.99,176831
12-Dec-25,142.11,145.64,135.70,139.81,782569
11-Dec-25,143.91,145.91,134.67,145.30,291330
10-Dec-25,154.00,154.00,143.62,143.91,937874
09-Dec-25,153.09,154.45,147.14,153.83,223869
08-Dec-25,156.42,159.32,148.46,153.09,106561
05-Dec-25,161.99,161.99,147.64,154.87,1182348
04-Dec-25,136.45,161.05,135.69,161.05,1045074
03-Dec-25,129.72,137.85,125.45,137.85,189107
02-Dec-25,128.01,133.16,126.00,128.11,1704150
01-Dec-25,133.58,133.58,126.53,127.00,593878
28-Nov-25,139.52,139.52,135.00,136.32,558304
27-Nov-25,140.00,145.40,140.00,140.36,20176
26-Nov-25,143.17,143.17,135.50,138.22,659777
25-Nov-25,141.40,143.17,133.58,143.17,1144933
24-Nov-25,125.01,141.94,125.01,141.58,1241180
21-Nov-25,125.01,128.15,114.39,128.15,952991
19-Nov-25,139.50,144.86,135.12,136.00,621014
18-Nov-25,127.00,137.99,127.00,137.99,625642
17-Nov-25,134.79,137.59,129.11,129.11,1635859
14-Nov-25,124.92,140.12,122.60,134.33,2802419
13-Nov-25,144.40,144.55,130.83,138.94,2157047

*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