Cotação atual, histórico e gráfico do papel: ROXO34

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 ROXO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	1,94%	0,22	11,55	11,45	11,39	11,68	27M	6.788
16/01/2025	-0,96%	-0,11	11,33	11,54	11,18	11,65	16M	19.127
15/01/2025	4,28%	0,47	11,44	10,99	10,97	11,48	17M	7.069
14/01/2025	-2,32%	-0,26	10,97	11,20	10,95	11,30	20M	11.675
13/01/2025	1,35%	0,15	11,23	10,93	10,84	11,23	23M	8.290
10/01/2025	-1,69%	-0,19	11,08	11,16	10,99	11,28	20M	7.767
09/01/2025	0,27%	0,03	11,27	11,12	11,11	11,34	8M	3.084

08/01/2025	-0,18%	-0,02	11,24	11,18	11,11	11,40	19M	7.960
07/01/2025	-0,18%	-0,02	11,26	11,28	11,01	11,40	20M	8.393
06/01/2025	0,18%	0,02	11,28	11,35	11,25	11,69	31M	13.402
03/01/2025	4,55%	0,49	11,26	10,74	10,74	11,31	28M	22.753
02/01/2025	-1,55%	-0,17	10,77	10,87	10,52	10,93	18M	8.464
30/12/2024	3,89%	0,41	10,94	10,55	10,40	11,18	43M	11.014
27/12/2024	-1,22%	-0,13	10,53	10,70	10,50	10,73	19M	12.572
26/12/2024	1,81%	0,19	10,66	10,55	10,49	10,68	11M	7.657
23/12/2024	-0,66%	-0,07	10,47	10,60	10,43	10,64	16M	26.254
20/12/2024	-0,57%	-0,06	10,54	10,33	10,23	10,61	55M	18.080
19/12/2024	-1,76%	-0,19	10,60	11,02	10,44	11,12	67M	22.574
18/12/2024	-8,95%	-1,06	10,79	11,78	10,79	11,96	85M	53.833
17/12/2024	-0,42%	-0,05	11,85	11,92	11,76	12,12	32M	13.944
16/12/2024	-0,34%	-0,04	11,90	11,92	11,64	12,06	23M	10.017
13/12/2024	-0,67%	-0,08	11,94	12,06	11,92	12,15	17M	8.647
12/12/2024	-0,83%	-0,10	12,02	12,19	11,70	12,22	61M	7.680
11/12/2024	2,28%	0,27	12,12	11,81	11,73	12,20	22M	4.581
10/12/2024	-1,50%	-0,18	11,85	12,03	11,73	12,30	22M	7.971
09/12/2024	-0,50%	-0,06	12,03	12,15	12,03	12,35	46M	12.403
06/12/2024	1,77%	0,21	12,09	11,96	11,75	12,16	36M	12.024
05/12/2024	-1,08%	-0,13	11,88	12,08	11,88	12,21	29M	17.807
04/12/2024	2,39%	0,28	12,01	11,76	11,54	12,15	62M	11.130
03/12/2024	-2,57%	-0,31	11,73	12,13	11,72	12,24	53M	12.932
02/12/2024	-3,68%	-0,46	12,04	12,24	11,64	12,34	93M	21.372
29/11/2024	-1,34%	-0,17	12,50	13,01	12,34	13,15	78M	20.739
28/11/2024	-3,94%	-0,52	12,67	13,19	12,59	13,23	24M	43.710
27/11/2024	-1,49%	-0,20	13,19	13,53	13,16	13,54	71M	13.779
26/11/2024	-1,83%	-0,25	13,39	13,59	13,39	13,97	30M	12.008
25/11/2024	1,49%	0,20	13,64	13,60	13,12	13,64	29M	32.608
22/11/2024	4,67%	0,60	13,44	12,93	12,87	13,59	48M	21.667
21/11/2024	0,16%	0,02	12,84	12,95	12,77	13,09	33M	8.072
19/11/2024	-1,38%	-0,18	12,82	13,21	12,69	13,29	49M	14.475
18/11/2024	-9,72%	-1,40	13,00	13,65	12,90	13,72	121M	48.682
14/11/2024	-6,49%	-1,00	14,40	14,17	13,44	14,63	252M	76.682
13/11/2024	1,45%	0,22	15,40	15,34	15,08	15,40	52M	19.851
12/11/2024	-0,13%	-0,02	15,18	15,21	15,02	15,80	63M	75.747
11/11/2024	5,12%	0,74	15,20	14,82	14,60	15,34	62M	36.275
08/11/2024	0,42%	0,06	14,46	14,45	14,31	14,72	50M	13.466
07/11/2024	1,98%	0,28	14,40	14,26	14,05	14,43	35M	7.810
06/11/2024	0,36%	0,05	14,12	14,15	13,73	14,43	53M	22.457
05/11/2024	1,81%	0,25	14,07	13,94	13,82	14,07	13M	10.209
04/11/2024	-0,79%	-0,11	13,82	13,93	13,71	14,03	51M	35.985
01/11/2024	-3,60%	-0,52	13,93	14,53	13,91	14,59	77M	10.698
31/10/2024	-3,41%	-0,51	14,45	14,89	14,45	14,94	29M	6.565
30/10/2024	-0,27%	-0,04	14,96	15,06	14,63	15,17	61M	8.288
29/10/2024	2,74%	0,40	15,00	14,70	14,63	15,23	87M	12.218
28/10/2024	3,55%	0,50	14,60	14,09	14,09	14,77	96M	12.032
25/10/2024	0,00%	0,00	14,10	14,20	13,89	14,29	30M	9.278
24/10/2024	1,37%	0,19	14,10	14,03	13,98	14,22	28M	63.544
23/10/2024	1,53%	0,21	13,91	13,64	13,64	14,40	53M	40.027
22/10/2024	0,00%	0,00	13,70	13,65	13,51	13,77	16M	4.265
21/10/2024	1,03%	0,14	13,70	13,66	13,60	13,87	21M	23.367
18/10/2024	2,03%	0,27	13,56	13,37	13,37	13,66	27M	54.459
17/10/2024	0,76%	0,10	13,29	13,30	13,23	13,55	20M	4.981
16/10/2024	-0,90%	-0,12	13,19	13,40	13,15	13,49	49M	5.178
15/10/2024	-1,70%	-0,23	13,31	13,70	13,18	13,80	43M	32.572
14/10/2024	6,03%	0,77	13,54	13,00	12,98	13,62	59M	14.701
11/10/2024	2,98%	0,37	12,77	12,50	12,50	12,84	20M	10.552
10/10/2024	0,40%	0,05	12,40	12,31	12,18	12,55	21M	11.028
09/10/2024	-0,40%	-0,05	12,35	12,40	12,16	12,56	22M	9.623
08/10/2024	3,33%	0,40	12,40	12,08	11,95	12,43	23M	7.441
07/10/2024	0,08%	0,01	12,00	11,98	11,78	12,02	13M	8.766
04/10/2024	1,18%	0,14	11,99	12,00	11,79	12,20	23M	15.467
03/10/2024	-0,25%	-0,03	11,85	11,93	11,71	11,95	18M	18.090
02/10/2024	-2,94%	-0,36	11,88	12,25	11,88	12,36	34M	35.485
01/10/2024	-0,97%	-0,12	12,24	12,35	12,12	12,39	32M	11.394
30/09/2024	-1,12%	-0,14	12,36	12,51	12,28	12,52	25M	13.491
27/09/2024	0,81%	0,10	12,50	12,53	12,31	12,72	61M	18.114
26/09/2024	-7,81%	-1,05	12,40	13,53	12,40	13,53	59M	14.609
25/09/2024	0,37%	0,05	13,45	13,35	13,29	13,68	31M	7.515
24/09/2024	-0,52%	-0,07	13,40	13,46	13,30	13,56	22M	7.496
23/09/2024	1,97%	0,26	13,47	13,44	13,34	13,77	30M	24.037
20/09/2024	-0,90%	-0,12	13,21	13,36	13,17	13,55	25M	11.174
19/09/2024	-0,89%	-0,12	13,33	13,61	13,22	13,65	39M	10.729
18/09/2024	-2,39%	-0,33	13,45	13,79	13,40	13,82	29M	12.841
17/09/2024	1,77%	0,24	13,78	13,63	13,56	13,86	29M	7.359
16/09/2024	-0,29%	-0,04	13,54	13,65	13,48	13,75	16M	6.691
13/09/2024	0,22%	0,03	13,58	13,65	13,34	13,65	22M	7.663
12/09/2024	0,67%	0,09	13,55	13,41	13,31	13,62	31M	5.751
11/09/2024	4,99%	0,64	13,46	12,83	12,82	13,50	47M	3.947
10/09/2024	-0,16%	-0,02	12,82	12,78	12,76	12,99	12M	8.428
09/09/2024	1,50%	0,19	12,84	12,90	12,69	13,13	23M	6.797
06/09/2024	-4,82%	-0,64	12,65	13,26	12,40	13,30	52M	8.369
05/09/2024	-0,23%	-0,03	13,29	13,30	13,07	13,30	32M	8.031
04/09/2024	-4,03%	-0,56	13,32	13,89	13,32	13,96	41M	9.854
03/09/2024	1,31%	0,18	13,88	13,71	13,65	14,17	94M	23.779
02/09/2024	-1,44%	-0,20	13,70	13,89	13,52	13,89	27M	11.745
30/08/2024	4,98%	0,66	13,90	13,38	13,38	13,94	331M	56.916
29/08/2024	1,69%	0,22	13,24	13,13	13,09	13,59	45M	20.348
28/08/2024	-3,20%	-0,43	13,02	13,41	13,00	13,56	30M	6.885
27/08/2024	1,36%	0,18	13,45	13,21	13,06	13,48	27M	5.288
26/08/2024	0,84%	0,11	13,27	13,09	13,05	13,53	39M	9.253
23/08/2024	-0,60%	-0,08	13,16	13,33	12,99	13,36	30M	7.144
22/08/2024	1,38%	0,18	13,24	13,20	13,10	13,48	68M	11.193
21/08/2024	-0,53%	-0,07	13,06	13,06	12,96	13,26	24M	9.293
20/08/2024	1,23%	0,16	13,13	13,05	12,97	13,17	26M	10.932
19/08/2024	1,25%	0,16	12,97	12,81	12,69	12,97	27M	13.334
16/08/2024	1,67%	0,21	12,81	12,47	12,34	12,96	71M	14.481
15/08/2024	4,56%	0,55	12,60	12,18	12,17	12,70	71M	13.922
14/08/2024	-1,63%	-0,20	12,05	11,50	11,22	12,18	232M	84.910
13/08/2024	7,64%	0,87	12,25	11,50	11,43	12,25	92M	26.483
12/08/2024	0,62%	0,07	11,38	11,42	11,28	11,53	25M	8.228
09/08/2024	2,63%	0,29	11,31	10,88	10,78	11,34	19M	6.369
08/08/2024	6,58%	0,68	11,02	10,45	10,42	11,11	45M	10.986
07/08/2024	-1,05%	-0,11	10,34	10,54	10,34	10,65	50M	20.668
06/08/2024	2,45%	0,25	10,45	10,30	10,18	10,55	54M	8.475
05/08/2024	-1,35%	-0,14	10,20	9,44	9,29	10,41	80M	12.112
02/08/2024	-5,05%	-0,55	10,34	10,63	10,19	10,65	60M	21.659
01/08/2024	-4,31%	-0,49	10,89	11,31	10,83	11,32	41M	26.728
31/07/2024	1,70%	0,19	11,38	11,38	11,27	11,48	21M	10.613
30/07/2024	-1,67%	-0,19	11,19	11,39	11,19	11,52	16M	5.122
29/07/2024	-2,40%	-0,28	11,38	11,68	11,38	11,83	17M	8.589
26/07/2024	0,43%	0,05	11,66	11,64	11,63	12,04	22M	3.851
25/07/2024	-1,19%	-0,14	11,61	11,75	11,48	11,78	19M	6.741
24/07/2024	-1,18%	-0,14	11,75	11,89	11,74	11,95	20M	3.565
23/07/2024	-0,17%	-0,02	11,89	11,93	11,78	12,12	31M	16.310
22/07/2024	-4,57%	-0,57	11,91	12,05	11,59	12,23	57M	14.146
19/07/2024	3,14%	0,38	12,48	12,04	12,03	12,50	21M	10.468
18/07/2024	0,25%	0,03	12,10	12,13	11,84	12,24	58M	23.024
17/07/2024	-1,31%	-0,16	12,07	12,21	11,82	12,21	38M	32.099
16/07/2024	1,92%	0,23	12,23	12,05	11,98	12,29	29M	7.765
15/07/2024	-0,25%	-0,03	12,00	12,17	12,00	12,31	18M	8.492
12/07/2024	0,42%	0,05	12,03	11,94	11,93	12,27	41M	33.565
11/07/2024	2,13%	0,25	11,98	11,80	11,72	11,98	26M	9.419
10/07/2024	-0,85%	-0,10	11,73	11,80	11,73	12,03	16M	12.250
09/07/2024	1,55%	0,18	11,83	11,65	11,48	11,94	19M	5.737
08/07/2024	-	-	11,65	11,66	11,47	11,71	17M	11.204

Date,Open,High,Low,Close,Volume
17-Jan-25,11.45,11.68,11.39,11.55,27412409
16-Jan-25,11.54,11.65,11.18,11.33,16163166
15-Jan-25,10.99,11.48,10.97,11.44,17154694
14-Jan-25,11.20,11.30,10.95,10.97,19873639
13-Jan-25,10.93,11.23,10.84,11.23,22629763
10-Jan-25,11.16,11.28,10.99,11.08,20271336
09-Jan-25,11.12,11.34,11.11,11.27,8357395
08-Jan-25,11.18,11.40,11.11,11.24,18799351
07-Jan-25,11.28,11.40,11.01,11.26,19588902
06-Jan-25,11.35,11.69,11.25,11.28,30985442
03-Jan-25,10.74,11.31,10.74,11.26,28253149
02-Jan-25,10.87,10.93,10.52,10.77,18119648
30-Dec-24,10.55,11.18,10.40,10.94,43134683
27-Dec-24,10.70,10.73,10.50,10.53,18980647
26-Dec-24,10.55,10.68,10.49,10.66,11295201
23-Dec-24,10.60,10.64,10.43,10.47,15591078
20-Dec-24,10.33,10.61,10.23,10.54,54605925
19-Dec-24,11.02,11.12,10.44,10.60,67166055
18-Dec-24,11.78,11.96,10.79,10.79,84817132
17-Dec-24,11.92,12.12,11.76,11.85,32300049
16-Dec-24,11.92,12.06,11.64,11.90,22726479
13-Dec-24,12.06,12.15,11.92,11.94,16556204
12-Dec-24,12.19,12.22,11.70,12.02,61364440
11-Dec-24,11.81,12.20,11.73,12.12,21639603
10-Dec-24,12.03,12.30,11.73,11.85,22095300
09-Dec-24,12.15,12.35,12.03,12.03,45937193
06-Dec-24,11.96,12.16,11.75,12.09,35521847
05-Dec-24,12.08,12.21,11.88,11.88,29189026
04-Dec-24,11.76,12.15,11.54,12.01,62104553
03-Dec-24,12.13,12.24,11.72,11.73,52663997
02-Dec-24,12.24,12.34,11.64,12.04,93100144
29-Nov-24,13.01,13.15,12.34,12.50,78475122
28-Nov-24,13.19,13.23,12.59,12.67,24164343
27-Nov-24,13.53,13.54,13.16,13.19,71482263
26-Nov-24,13.59,13.97,13.39,13.39,30045420
25-Nov-24,13.60,13.64,13.12,13.64,29006006
22-Nov-24,12.93,13.59,12.87,13.44,48344867
21-Nov-24,12.95,13.09,12.77,12.84,32802451
19-Nov-24,13.21,13.29,12.69,12.82,48686519
18-Nov-24,13.65,13.72,12.90,13.00,120637636
14-Nov-24,14.17,14.63,13.44,14.40,252185539
13-Nov-24,15.34,15.40,15.08,15.40,52109349
12-Nov-24,15.21,15.80,15.02,15.18,62743922
11-Nov-24,14.82,15.34,14.60,15.20,62214604
08-Nov-24,14.45,14.72,14.31,14.46,50055945
07-Nov-24,14.26,14.43,14.05,14.40,35321822
06-Nov-24,14.15,14.43,13.73,14.12,53348191
05-Nov-24,13.94,14.07,13.82,14.07,13245405
04-Nov-24,13.93,14.03,13.71,13.82,50628934
01-Nov-24,14.53,14.59,13.91,13.93,77106686
31-Oct-24,14.89,14.94,14.45,14.45,29479843
30-Oct-24,15.06,15.17,14.63,14.96,60650252
29-Oct-24,14.70,15.23,14.63,15.00,87245494
28-Oct-24,14.09,14.77,14.09,14.60,95981513
25-Oct-24,14.20,14.29,13.89,14.10,29795197
24-Oct-24,14.03,14.22,13.98,14.10,27667926
23-Oct-24,13.64,14.40,13.64,13.91,52901140
22-Oct-24,13.65,13.77,13.51,13.70,16497118
21-Oct-24,13.66,13.87,13.60,13.70,21401417
18-Oct-24,13.37,13.66,13.37,13.56,26882389
17-Oct-24,13.30,13.55,13.23,13.29,19636734
16-Oct-24,13.40,13.49,13.15,13.19,49095851
15-Oct-24,13.70,13.80,13.18,13.31,42566344
14-Oct-24,13.00,13.62,12.98,13.54,59251597
11-Oct-24,12.50,12.84,12.50,12.77,19855500
10-Oct-24,12.31,12.55,12.18,12.40,20891685
09-Oct-24,12.40,12.56,12.16,12.35,21527608
08-Oct-24,12.08,12.43,11.95,12.40,22787756
07-Oct-24,11.98,12.02,11.78,12.00,13093833
04-Oct-24,12.00,12.20,11.79,11.99,23068293
03-Oct-24,11.93,11.95,11.71,11.85,17895288
02-Oct-24,12.25,12.36,11.88,11.88,33689180
01-Oct-24,12.35,12.39,12.12,12.24,32149459
30-Sep-24,12.51,12.52,12.28,12.36,25403584
27-Sep-24,12.53,12.72,12.31,12.50,60769393
26-Sep-24,13.53,13.53,12.40,12.40,59254959
25-Sep-24,13.35,13.68,13.29,13.45,30833447
24-Sep-24,13.46,13.56,13.30,13.40,22026839
23-Sep-24,13.44,13.77,13.34,13.47,29846257
20-Sep-24,13.36,13.55,13.17,13.21,25303539
19-Sep-24,13.61,13.65,13.22,13.33,39248860
18-Sep-24,13.79,13.82,13.40,13.45,29148803
17-Sep-24,13.63,13.86,13.56,13.78,28598208
16-Sep-24,13.65,13.75,13.48,13.54,16444395
13-Sep-24,13.65,13.65,13.34,13.58,22318896
12-Sep-24,13.41,13.62,13.31,13.55,31374683
11-Sep-24,12.83,13.50,12.82,13.46,46576036
10-Sep-24,12.78,12.99,12.76,12.82,12017482
09-Sep-24,12.90,13.13,12.69,12.84,22936631
06-Sep-24,13.26,13.30,12.40,12.65,51542373
05-Sep-24,13.30,13.30,13.07,13.29,32117810
04-Sep-24,13.89,13.96,13.32,13.32,40806927
03-Sep-24,13.71,14.17,13.65,13.88,94403838
02-Sep-24,13.89,13.89,13.52,13.70,26805785
30-Aug-24,13.38,13.94,13.38,13.90,330760350
29-Aug-24,13.13,13.59,13.09,13.24,45193359
28-Aug-24,13.41,13.56,13.00,13.02,30145232
27-Aug-24,13.21,13.48,13.06,13.45,27124199
26-Aug-24,13.09,13.53,13.05,13.27,38742220
23-Aug-24,13.33,13.36,12.99,13.16,30003236
22-Aug-24,13.20,13.48,13.10,13.24,67887271
21-Aug-24,13.06,13.26,12.96,13.06,23595247
20-Aug-24,13.05,13.17,12.97,13.13,25566354
19-Aug-24,12.81,12.97,12.69,12.97,27275563
16-Aug-24,12.47,12.96,12.34,12.81,71327802
15-Aug-24,12.18,12.70,12.17,12.60,71049188
14-Aug-24,11.50,12.18,11.22,12.05,232393059
13-Aug-24,11.50,12.25,11.43,12.25,92023918
12-Aug-24,11.42,11.53,11.28,11.38,25376557
09-Aug-24,10.88,11.34,10.78,11.31,19201281
08-Aug-24,10.45,11.11,10.42,11.02,44621165
07-Aug-24,10.54,10.65,10.34,10.34,49966417
06-Aug-24,10.30,10.55,10.18,10.45,53765823
05-Aug-24,9.44,10.41,9.29,10.20,79891761
02-Aug-24,10.63,10.65,10.19,10.34,60388526
01-Aug-24,11.31,11.32,10.83,10.89,41161714
31-Jul-24,11.38,11.48,11.27,11.38,20576201
30-Jul-24,11.39,11.52,11.19,11.19,16296994
29-Jul-24,11.68,11.83,11.38,11.38,17154991
26-Jul-24,11.64,12.04,11.63,11.66,22276091
25-Jul-24,11.75,11.78,11.48,11.61,19323327
24-Jul-24,11.89,11.95,11.74,11.75,19817153
23-Jul-24,11.93,12.12,11.78,11.89,31090925
22-Jul-24,12.05,12.23,11.59,11.91,57306063
19-Jul-24,12.04,12.50,12.03,12.48,20911168
18-Jul-24,12.13,12.24,11.84,12.10,58414464
17-Jul-24,12.21,12.21,11.82,12.07,38150384
16-Jul-24,12.05,12.29,11.98,12.23,29370253
15-Jul-24,12.17,12.31,12.00,12.00,17978835
12-Jul-24,11.94,12.27,11.93,12.03,41407427
11-Jul-24,11.80,11.98,11.72,11.98,26034727
10-Jul-24,11.80,12.03,11.73,11.73,16004416
09-Jul-24,11.65,11.94,11.48,11.83,18642464
08-Jul-24,11.66,11.71,11.47,11.65,16998882

*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: ROXO34