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
16/10/2026	-6,04%	-3,89	60,50	63,00	59,96	63,50	2M	78
15/10/2026	9,75%	5,72	64,39	59,27	56,39	64,43	3M	146
14/10/2026	-9,14%	-5,90	58,67	62,40	58,50	62,44	919K	152
13/10/2026	-8,11%	-5,70	64,57	67,23	64,00	67,23	699K	146
09/10/2026	-1,18%	-0,84	70,27	71,12	68,58	71,94	364K	125
08/10/2026	-3,00%	-2,20	71,11	71,84	69,00	72,20	290K	154
07/10/2026	-2,51%	-1,89	73,31	74,31	72,26	74,37	324K	84
06/10/2026	-0,65%	-0,49	75,20	75,76	75,00	78,00	2M	110
05/10/2026	-4,70%	-3,73	75,69	76,88	73,97	76,88	310K	108
02/10/2026	-2,48%	-2,02	79,42	83,54	79,24	84,98	135K	50
01/10/2026	0,53%	0,43	81,44	81,79	81,00	83,06	68K	36
30/09/2026	-3,83%	-3,23	81,01	82,83	81,01	85,54	232K	67
29/09/2026	0,96%	0,80	84,24	84,20	82,76	85,52	111K	35
28/09/2026	-4,06%	-3,53	83,44	85,51	83,44	86,70	432K	104
25/09/2026	1,47%	1,26	86,97	85,99	85,29	89,59	457K	93
24/09/2026	2,95%	2,46	85,71	82,01	80,91	86,06	193K	57
23/09/2026	-1,54%	-1,30	83,25	88,25	82,73	90,39	599K	123
22/09/2026	0,67%	0,56	84,55	83,93	82,70	85,14	760K	82
21/09/2026	4,92%	3,94	83,99	82,47	82,47	84,39	2M	88
18/09/2026	-2,93%	-2,42	80,05	83,30	77,85	84,00	570K	56
17/09/2026	5,74%	4,48	82,47	78,50	78,50	83,25	580K	83
16/09/2026	0,12%	0,09	77,99	78,49	74,64	78,74	452K	62
15/09/2026	-2,81%	-2,25	77,90	79,14	77,45	79,74	188K	48
14/09/2026	2,10%	1,65	80,15	76,02	75,40	80,20	390K	81
11/09/2026	0,93%	0,72	78,50	78,25	77,00	80,29	210K	64
10/09/2026	-0,90%	-0,71	77,78	76,51	76,51	78,54	389K	77
09/09/2026	-2,24%	-1,80	78,49	81,10	77,70	81,10	532K	86
08/09/2026	0,35%	0,28	80,29	82,83	78,69	86,40	1M	112
04/09/2026	3,00%	2,33	80,01	77,67	77,23	80,01	357K	134
03/09/2026	1,48%	1,13	77,68	76,47	75,89	77,77	308K	67
02/09/2026	-0,91%	-0,70	76,55	77,25	75,40	77,25	181K	91
01/09/2026	-4,33%	-3,50	77,25	79,13	76,41	79,14	268K	141
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	-	-	71,45	71,61	69,05	71,96	173K	55

Date,Open,High,Low,Close,Volume
16-Oct-26,63.00,63.50,59.96,60.50,1573392
15-Oct-26,59.27,64.43,56.39,64.39,3206535
14-Oct-26,62.40,62.44,58.50,58.67,918732
13-Oct-26,67.23,67.23,64.00,64.57,698744
09-Oct-26,71.12,71.94,68.58,70.27,363781
08-Oct-26,71.84,72.20,69.00,71.11,290022
07-Oct-26,74.31,74.37,72.26,73.31,324086
06-Oct-26,75.76,78.00,75.00,75.20,1797579
05-Oct-26,76.88,76.88,73.97,75.69,309840
02-Oct-26,83.54,84.98,79.24,79.42,134919
01-Oct-26,81.79,83.06,81.00,81.44,67982
30-Sep-26,82.83,85.54,81.01,81.01,231681
29-Sep-26,84.20,85.52,82.76,84.24,111481
28-Sep-26,85.51,86.70,83.44,83.44,431794
25-Sep-26,85.99,89.59,85.29,86.97,457356
24-Sep-26,82.01,86.06,80.91,85.71,193016
23-Sep-26,88.25,90.39,82.73,83.25,598583
22-Sep-26,83.93,85.14,82.70,84.55,759711
21-Sep-26,82.47,84.39,82.47,83.99,1650974
18-Sep-26,83.30,84.00,77.85,80.05,569775
17-Sep-26,78.50,83.25,78.50,82.47,579580
16-Sep-26,78.49,78.74,74.64,77.99,452172
15-Sep-26,79.14,79.74,77.45,77.90,188045
14-Sep-26,76.02,80.20,75.40,80.15,389607
11-Sep-26,78.25,80.29,77.00,78.50,210225
10-Sep-26,76.51,78.54,76.51,77.78,388874
09-Sep-26,81.10,81.10,77.70,78.49,531778
08-Sep-26,82.83,86.40,78.69,80.29,1237754
04-Sep-26,77.67,80.01,77.23,80.01,357161
03-Sep-26,76.47,77.77,75.89,77.68,308322
02-Sep-26,77.25,77.25,75.40,76.55,180625
01-Sep-26,79.13,79.14,76.41,77.25,268252
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

*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