Cotação atual, histórico e gráfico do papel: RLOG3

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 RLOG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/03/2021	3,41%	0,76	23,08	22,26	21,92	23,22	247M	20.340
04/03/2021	8,88%	1,82	22,32	20,70	20,54	22,32	90M	14.576
03/03/2021	0,00%	0,00	20,50	20,50	19,30	20,59	35M	7.307
02/03/2021	0,89%	0,18	20,50	20,29	19,57	20,61	49M	8.914
01/03/2021	-0,20%	-0,04	20,32	20,36	20,05	20,87	24M	4.443
26/02/2021	-1,74%	-0,36	20,36	20,77	20,12	20,85	21M	3.067
25/02/2021	-2,63%	-0,56	20,72	21,30	20,55	21,40	11M	1.889
24/02/2021	-0,14%	-0,03	21,28	21,62	21,20	21,80	24M	3.551
23/02/2021	4,41%	0,90	21,31	20,57	20,42	21,51	31M	4.763
22/02/2021	-5,42%	-1,17	20,41	20,94	20,08	20,98	23M	3.848
19/02/2021	1,03%	0,22	21,58	21,41	21,26	21,72	11M	1.708

18/02/2021	-0,51%	-0,11	21,36	21,43	21,19	21,66	9M	1.839
17/02/2021	-1,06%	-0,23	21,47	21,80	21,33	21,98	22M	4.711
12/02/2021	2,60%	0,55	21,70	21,14	20,74	21,74	41M	5.618
11/02/2021	2,52%	0,52	21,15	20,79	20,79	21,59	56M	6.853
10/02/2021	0,59%	0,12	20,63	20,59	19,81	20,69	74M	7.923
09/02/2021	-3,07%	-0,65	20,51	21,15	20,46	21,15	23M	4.310
08/02/2021	7,68%	1,51	21,16	19,88	19,55	21,16	26M	4.487
05/02/2021	-1,11%	-0,22	19,65	19,87	19,38	19,99	9M	1.693
04/02/2021	1,27%	0,25	19,87	19,65	19,43	20,00	10M	1.594
03/02/2021	-0,25%	-0,05	19,62	19,68	19,54	19,97	10M	2.304
02/02/2021	2,82%	0,54	19,67	19,26	19,18	19,91	15M	3.287
01/02/2021	1,65%	0,31	19,13	19,15	18,74	19,34	8M	1.388
29/01/2021	-1,98%	-0,38	18,82	19,01	18,67	19,42	10M	1.405
28/01/2021	0,73%	0,14	19,20	19,03	18,90	19,31	6M	1.332
27/01/2021	2,75%	0,51	19,06	18,50	18,33	19,39	12M	1.929
26/01/2021	-2,06%	-0,39	18,55	18,97	18,55	19,16	9M	2.013
22/01/2021	-1,20%	-0,23	18,94	18,92	18,69	19,18	34M	3.273
21/01/2021	-4,58%	-0,92	19,17	20,16	19,14	20,20	14M	2.491
20/01/2021	-2,24%	-0,46	20,09	20,55	19,94	20,60	9M	1.821
19/01/2021	2,80%	0,56	20,55	20,19	19,73	20,75	50M	5.060
18/01/2021	0,25%	0,05	19,99	20,01	19,82	20,23	10M	1.787
15/01/2021	-2,35%	-0,48	19,94	20,30	19,85	20,38	13M	2.496
14/01/2021	-0,58%	-0,12	20,42	20,54	20,19	20,60	15M	2.655
13/01/2021	2,14%	0,43	20,54	20,11	19,85	20,55	43M	5.599
12/01/2021	2,65%	0,52	20,11	19,68	19,54	20,19	16M	2.967
11/01/2021	-0,76%	-0,15	19,59	19,71	19,27	19,80	26M	5.714
08/01/2021	0,10%	0,02	19,74	19,73	19,54	19,97	30M	4.497
07/01/2021	2,12%	0,41	19,72	19,38	19,16	19,83	56M	7.944
06/01/2021	0,10%	0,02	19,31	19,26	18,92	19,59	76M	11.940
05/01/2021	0,05%	0,01	19,29	19,27	18,63	19,38	87M	15.676
04/01/2021	4,16%	0,77	19,28	18,52	18,49	19,28	67M	10.255
30/12/2020	-0,22%	-0,04	18,51	18,57	18,36	18,68	50M	6.986
29/12/2020	-0,11%	-0,02	18,55	18,57	18,26	18,72	45M	8.391
28/12/2020	2,88%	0,52	18,57	18,15	18,03	18,57	47M	8.765
23/12/2020	0,50%	0,09	18,05	18,10	18,05	18,26	25M	4.508
22/12/2020	-0,11%	-0,02	17,96	17,98	17,67	18,13	35M	7.661
21/12/2020	-0,77%	-0,14	17,98	17,78	17,51	18,13	32M	6.189
18/12/2020	-1,20%	-0,22	18,12	18,41	18,06	18,59	77M	13.300
17/12/2020	3,44%	0,61	18,34	17,86	17,52	18,42	96M	14.949
16/12/2020	0,17%	0,03	17,73	17,90	17,47	17,97	30M	6.796
15/12/2020	4,55%	0,77	17,70	16,99	16,86	17,79	32M	6.329
14/12/2020	-1,40%	-0,24	16,93	17,20	16,88	17,43	16M	3.483
11/12/2020	-1,21%	-0,21	17,17	17,35	16,97	17,38	22M	4.979
10/12/2020	0,87%	0,15	17,38	17,35	16,94	17,39	17M	5.528
09/12/2020	-1,99%	-0,35	17,23	17,68	17,16	17,71	26M	8.016
08/12/2020	-1,46%	-0,26	17,58	17,85	17,42	17,98	17M	4.648
07/12/2020	-3,20%	-0,59	17,84	18,50	17,63	18,50	17M	4.401
04/12/2020	-0,38%	-0,07	18,43	18,75	18,19	18,76	40M	8.251
03/12/2020	3,18%	0,57	18,50	18,00	17,88	18,55	14M	3.393
02/12/2020	1,59%	0,28	17,93	17,68	17,55	18,30	13M	3.187
01/12/2020	4,56%	0,77	17,65	17,01	16,95	17,96	19M	4.953
30/11/2020	-2,71%	-0,47	16,88	17,36	16,88	17,60	9M	1.622
27/11/2020	-0,80%	-0,14	17,35	17,42	17,30	17,77	6M	1.747
26/11/2020	1,10%	0,19	17,49	17,30	17,16	17,65	7M	1.905
25/11/2020	1,70%	0,29	17,30	17,04	16,98	17,44	8M	2.770
24/11/2020	-1,22%	-0,21	17,01	17,34	16,90	17,70	31M	3.385
23/11/2020	3,30%	0,55	17,22	16,83	16,71	17,44	17M	4.423
20/11/2020	-1,36%	-0,23	16,67	16,92	16,67	17,03	4M	1.382
19/11/2020	0,06%	0,01	16,90	16,98	16,59	16,98	6M	1.870
18/11/2020	-1,46%	-0,25	16,89	17,23	16,85	17,29	5M	1.188
17/11/2020	0,82%	0,14	17,14	16,90	16,71	17,20	5M	1.409
16/11/2020	-1,28%	-0,22	17,00	17,38	16,93	17,53	8M	2.262
13/11/2020	0,94%	0,16	17,22	17,09	16,87	17,43	5M	1.627
12/11/2020	-5,75%	-1,04	17,06	18,15	16,95	18,15	9M	1.898
11/11/2020	0,56%	0,10	18,10	18,00	17,67	18,49	7M	2.058
10/11/2020	-1,32%	-0,24	18,00	18,29	17,88	18,46	10M	2.227
09/11/2020	3,70%	0,65	18,24	17,99	17,85	18,42	14M	3.883
06/11/2020	-2,06%	-0,37	17,59	17,91	17,59	17,91	7M	1.931
05/11/2020	3,52%	0,61	17,96	17,53	17,38	18,10	9M	2.411
04/11/2020	6,18%	1,01	17,35	16,50	16,42	17,35	6M	1.597
03/11/2020	-0,31%	-0,05	16,34	16,64	16,23	16,74	7M	2.047
30/10/2020	-1,44%	-0,24	16,39	16,57	16,24	16,67	13M	3.021
29/10/2020	3,10%	0,50	16,63	16,19	15,91	16,68	8M	2.437
28/10/2020	-3,53%	-0,59	16,13	16,53	16,09	16,54	9M	2.431
27/10/2020	-0,30%	-0,05	16,72	16,79	16,62	16,91	5M	1.640
26/10/2020	-1,41%	-0,24	16,77	17,01	16,62	17,01	5M	1.494
23/10/2020	-0,76%	-0,13	17,01	17,15	16,96	17,27	5M	1.346
22/10/2020	0,47%	0,08	17,14	17,12	16,84	17,24	6M	1.505
21/10/2020	-0,81%	-0,14	17,06	17,40	17,01	17,40	6M	1.908
20/10/2020	-0,41%	-0,07	17,20	17,35	17,02	17,60	11M	2.669
19/10/2020	-0,40%	-0,07	17,27	17,47	17,22	17,52	11M	2.215
16/10/2020	-1,98%	-0,35	17,34	17,73	17,20	17,82	8M	1.995
15/10/2020	1,55%	0,27	17,69	17,25	17,11	17,74	11M	3.224
14/10/2020	5,38%	0,89	17,42	16,63	16,56	17,48	12M	3.033
13/10/2020	0,43%	0,07	16,53	16,58	16,50	16,82	7M	2.538
09/10/2020	-2,31%	-0,39	16,46	16,85	16,42	16,92	11M	2.845
08/10/2020	-0,77%	-0,13	16,85	17,00	16,75	17,02	10M	3.816
07/10/2020	-1,34%	-0,23	16,98	17,22	16,93	17,30	7M	1.901
06/10/2020	-0,58%	-0,10	17,21	17,47	16,95	17,53	13M	3.932
05/10/2020	-1,37%	-0,24	17,31	17,57	17,16	17,69	15M	4.012
02/10/2020	-2,66%	-0,48	17,55	17,96	17,46	17,99	7M	1.844
01/10/2020	1,86%	0,33	18,03	17,92	17,54	18,10	16M	4.037
30/09/2020	-0,11%	-0,02	17,70	17,80	17,48	17,95	15M	3.839
29/09/2020	-4,83%	-0,90	17,72	18,59	17,72	18,61	17M	3.987
28/09/2020	-3,47%	-0,67	18,62	19,46	18,52	19,50	8M	2.221
25/09/2020	-0,67%	-0,13	19,29	19,36	18,90	19,36	5M	1.527
24/09/2020	0,41%	0,08	19,42	19,40	19,22	19,73	15M	3.434
23/09/2020	-1,73%	-0,34	19,34	19,60	19,34	19,76	8M	2.076
22/09/2020	2,07%	0,40	19,68	19,30	19,09	19,68	9M	2.341
21/09/2020	-4,08%	-0,82	19,28	19,77	19,27	19,77	8M	1.998
18/09/2020	-1,47%	-0,30	20,10	20,39	19,87	20,43	12M	2.333
17/09/2020	0,59%	0,12	20,40	20,09	19,95	20,45	9M	2.820
16/09/2020	1,20%	0,24	20,28	20,07	19,99	20,44	15M	1.587
15/09/2020	-1,18%	-0,24	20,04	20,35	19,70	20,50	13M	4.520
14/09/2020	0,90%	0,18	20,28	20,21	19,88	20,40	10M	3.207
11/09/2020	-2,38%	-0,49	20,10	20,63	20,04	20,65	10M	3.005
10/09/2020	-1,01%	-0,21	20,59	20,92	20,55	20,95	11M	3.181
09/09/2020	0,19%	0,04	20,80	20,93	20,40	21,16	25M	5.927
08/09/2020	0,19%	0,04	20,76	20,67	20,46	21,17	13M	2.777
04/09/2020	0,19%	0,04	20,72	20,70	20,28	20,92	28M	4.651
03/09/2020	-1,76%	-0,37	20,68	21,04	20,25	21,12	23M	3.770
02/09/2020	-0,61%	-0,13	21,05	21,24	20,77	21,45	8M	1.966
01/09/2020	-1,03%	-0,22	21,18	21,52	21,00	21,55	10M	2.502
31/08/2020	-4,46%	-1,00	21,40	22,17	21,32	22,29	16M	3.902
28/08/2020	6,92%	1,45	22,40	20,92	20,88	22,63	31M	5.086
27/08/2020	-0,76%	-0,16	20,95	21,25	20,76	21,25	9M	2.316
26/08/2020	-3,39%	-0,74	21,11	21,79	21,04	21,82	11M	2.572
25/08/2020	6,43%	1,32	21,85	20,60	20,55	21,86	39M	5.361
24/08/2020	-1,53%	-0,32	20,53	20,85	20,29	20,98	15M	4.545
21/08/2020	0,24%	0,05	20,85	20,80	20,51	20,90	6M	1.562
20/08/2020	1,17%	0,24	20,80	20,38	20,00	20,98	10M	2.532
19/08/2020	-0,82%	-0,17	20,56	20,74	20,54	20,88	7M	2.193
18/08/2020	-	-	20,73	20,81	20,48	20,89	8M	1.929

Date,Open,High,Low,Close,Volume
05-Mar-21,22.26,23.22,21.92,23.08,246920845
04-Mar-21,20.70,22.32,20.54,22.32,89971449
03-Mar-21,20.50,20.59,19.30,20.50,35405441
02-Mar-21,20.29,20.61,19.57,20.50,48561368
01-Mar-21,20.36,20.87,20.05,20.32,24493251
26-Feb-21,20.77,20.85,20.12,20.36,21322593
25-Feb-21,21.30,21.40,20.55,20.72,10887534
24-Feb-21,21.62,21.80,21.20,21.28,24179810
23-Feb-21,20.57,21.51,20.42,21.31,31383543
22-Feb-21,20.94,20.98,20.08,20.41,23334835
19-Feb-21,21.41,21.72,21.26,21.58,11140747
18-Feb-21,21.43,21.66,21.19,21.36,8666320
17-Feb-21,21.80,21.98,21.33,21.47,22252946
12-Feb-21,21.14,21.74,20.74,21.70,41454606
11-Feb-21,20.79,21.59,20.79,21.15,56244209
10-Feb-21,20.59,20.69,19.81,20.63,74006222
09-Feb-21,21.15,21.15,20.46,20.51,22899279
08-Feb-21,19.88,21.16,19.55,21.16,25580969
05-Feb-21,19.87,19.99,19.38,19.65,9331316
04-Feb-21,19.65,20.00,19.43,19.87,10417030
03-Feb-21,19.68,19.97,19.54,19.62,10215147
02-Feb-21,19.26,19.91,19.18,19.67,14546287
01-Feb-21,19.15,19.34,18.74,19.13,8090112
29-Jan-21,19.01,19.42,18.67,18.82,9677714
28-Jan-21,19.03,19.31,18.90,19.20,6332467
27-Jan-21,18.50,19.39,18.33,19.06,12248866
26-Jan-21,18.97,19.16,18.55,18.55,9062433
22-Jan-21,18.92,19.18,18.69,18.94,34130998
21-Jan-21,20.16,20.20,19.14,19.17,13840051
20-Jan-21,20.55,20.60,19.94,20.09,8671004
19-Jan-21,20.19,20.75,19.73,20.55,50191785
18-Jan-21,20.01,20.23,19.82,19.99,9721769
15-Jan-21,20.30,20.38,19.85,19.94,12835192
14-Jan-21,20.54,20.60,20.19,20.42,15417666
13-Jan-21,20.11,20.55,19.85,20.54,43315433
12-Jan-21,19.68,20.19,19.54,20.11,16229397
11-Jan-21,19.71,19.80,19.27,19.59,25941562
08-Jan-21,19.73,19.97,19.54,19.74,29621490
07-Jan-21,19.38,19.83,19.16,19.72,56160570
06-Jan-21,19.26,19.59,18.92,19.31,76378034
05-Jan-21,19.27,19.38,18.63,19.29,86569294
04-Jan-21,18.52,19.28,18.49,19.28,67270975
30-Dec-20,18.57,18.68,18.36,18.51,49839303
29-Dec-20,18.57,18.72,18.26,18.55,45228420
28-Dec-20,18.15,18.57,18.03,18.57,46618706
23-Dec-20,18.10,18.26,18.05,18.05,25049165
22-Dec-20,17.98,18.13,17.67,17.96,34960676
21-Dec-20,17.78,18.13,17.51,17.98,32273185
18-Dec-20,18.41,18.59,18.06,18.12,77007576
17-Dec-20,17.86,18.42,17.52,18.34,96416037
16-Dec-20,17.90,17.97,17.47,17.73,29813615
15-Dec-20,16.99,17.79,16.86,17.70,31556299
14-Dec-20,17.20,17.43,16.88,16.93,16248430
11-Dec-20,17.35,17.38,16.97,17.17,22093918
10-Dec-20,17.35,17.39,16.94,17.38,17149548
09-Dec-20,17.68,17.71,17.16,17.23,26299193
08-Dec-20,17.85,17.98,17.42,17.58,17218193
07-Dec-20,18.50,18.50,17.63,17.84,16800909
04-Dec-20,18.75,18.76,18.19,18.43,40436041
03-Dec-20,18.00,18.55,17.88,18.50,14470672
02-Dec-20,17.68,18.30,17.55,17.93,13251570
01-Dec-20,17.01,17.96,16.95,17.65,18941482
30-Nov-20,17.36,17.60,16.88,16.88,8543053
27-Nov-20,17.42,17.77,17.30,17.35,5807210
26-Nov-20,17.30,17.65,17.16,17.49,6528850
25-Nov-20,17.04,17.44,16.98,17.30,8037039
24-Nov-20,17.34,17.70,16.90,17.01,31266696
23-Nov-20,16.83,17.44,16.71,17.22,16695835
20-Nov-20,16.92,17.03,16.67,16.67,4077343
19-Nov-20,16.98,16.98,16.59,16.90,5916802
18-Nov-20,17.23,17.29,16.85,16.89,4947851
17-Nov-20,16.90,17.20,16.71,17.14,4819523
16-Nov-20,17.38,17.53,16.93,17.00,7517524
13-Nov-20,17.09,17.43,16.87,17.22,5388853
12-Nov-20,18.15,18.15,16.95,17.06,9337647
11-Nov-20,18.00,18.49,17.67,18.10,6871604
10-Nov-20,18.29,18.46,17.88,18.00,10065709
09-Nov-20,17.99,18.42,17.85,18.24,13657668
06-Nov-20,17.91,17.91,17.59,17.59,7164700
05-Nov-20,17.53,18.10,17.38,17.96,9418912
04-Nov-20,16.50,17.35,16.42,17.35,5857356
03-Nov-20,16.64,16.74,16.23,16.34,6949121
30-Oct-20,16.57,16.67,16.24,16.39,13232530
29-Oct-20,16.19,16.68,15.91,16.63,7776757
28-Oct-20,16.53,16.54,16.09,16.13,8744325
27-Oct-20,16.79,16.91,16.62,16.72,4958619
26-Oct-20,17.01,17.01,16.62,16.77,4923831
23-Oct-20,17.15,17.27,16.96,17.01,4508191
22-Oct-20,17.12,17.24,16.84,17.14,5795683
21-Oct-20,17.40,17.40,17.01,17.06,6260946
20-Oct-20,17.35,17.60,17.02,17.20,11039104
19-Oct-20,17.47,17.52,17.22,17.27,10584899
16-Oct-20,17.73,17.82,17.20,17.34,7830678
15-Oct-20,17.25,17.74,17.11,17.69,11195884
14-Oct-20,16.63,17.48,16.56,17.42,12151412
13-Oct-20,16.58,16.82,16.50,16.53,7337561
09-Oct-20,16.85,16.92,16.42,16.46,11217701
08-Oct-20,17.00,17.02,16.75,16.85,10358716
07-Oct-20,17.22,17.30,16.93,16.98,7024381
06-Oct-20,17.47,17.53,16.95,17.21,12814298
05-Oct-20,17.57,17.69,17.16,17.31,14567723
02-Oct-20,17.96,17.99,17.46,17.55,6919959
01-Oct-20,17.92,18.10,17.54,18.03,15976509
30-Sep-20,17.80,17.95,17.48,17.70,15046262
29-Sep-20,18.59,18.61,17.72,17.72,17427758
28-Sep-20,19.46,19.50,18.52,18.62,8493637
25-Sep-20,19.36,19.36,18.90,19.29,5366765
24-Sep-20,19.40,19.73,19.22,19.42,14820865
23-Sep-20,19.60,19.76,19.34,19.34,7628331
22-Sep-20,19.30,19.68,19.09,19.68,9314278
21-Sep-20,19.77,19.77,19.27,19.28,7698532
18-Sep-20,20.39,20.43,19.87,20.10,12353661
17-Sep-20,20.09,20.45,19.95,20.40,9014929
16-Sep-20,20.07,20.44,19.99,20.28,15047168
15-Sep-20,20.35,20.50,19.70,20.04,13190907
14-Sep-20,20.21,20.40,19.88,20.28,10475899
11-Sep-20,20.63,20.65,20.04,20.10,10320125
10-Sep-20,20.92,20.95,20.55,20.59,10703599
09-Sep-20,20.93,21.16,20.40,20.80,25292777
08-Sep-20,20.67,21.17,20.46,20.76,12564433
04-Sep-20,20.70,20.92,20.28,20.72,27524358
03-Sep-20,21.04,21.12,20.25,20.68,23034290
02-Sep-20,21.24,21.45,20.77,21.05,7503687
01-Sep-20,21.52,21.55,21.00,21.18,9846762
31-Aug-20,22.17,22.29,21.32,21.40,16025159
28-Aug-20,20.92,22.63,20.88,22.40,30596872
27-Aug-20,21.25,21.25,20.76,20.95,8568690
26-Aug-20,21.79,21.82,21.04,21.11,11286952
25-Aug-20,20.60,21.86,20.55,21.85,39366580
24-Aug-20,20.85,20.98,20.29,20.53,14803474
21-Aug-20,20.80,20.90,20.51,20.85,5516093
20-Aug-20,20.38,20.98,20.00,20.80,10107974
19-Aug-20,20.74,20.88,20.54,20.56,6961997
18-Aug-20,20.81,20.89,20.48,20.73,8373089

*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: RLOG3