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
02/04/2025	1,21%	0,12	10,02	9,81	9,56	10,10	27M	27.946
01/04/2025	2,91%	0,28	9,90	9,78	9,72	9,98	42M	12.058
31/03/2025	-2,43%	-0,24	9,62	9,80	9,34	9,86	35M	25.708
28/03/2025	-7,24%	-0,77	9,86	10,51	9,83	10,52	60M	14.596
27/03/2025	2,61%	0,27	10,63	10,40	10,30	10,66	28M	6.153
26/03/2025	-4,60%	-0,50	10,36	10,90	10,33	10,91	34M	8.206
25/03/2025	-3,04%	-0,34	10,86	11,12	10,62	11,12	43M	7.980

24/03/2025	1,36%	0,15	11,20	11,20	10,96	11,28	16M	4.955
21/03/2025	3,66%	0,39	11,05	10,77	10,65	11,05	18M	7.352
20/03/2025	-4,57%	-0,51	10,66	11,00	10,66	11,13	23M	14.230
19/03/2025	2,67%	0,29	11,17	10,93	10,88	11,30	17M	5.202
18/03/2025	-1,89%	-0,21	10,88	11,02	10,72	11,22	29M	5.700
17/03/2025	0,18%	0,02	11,09	11,12	11,01	11,29	15M	9.803
14/03/2025	6,14%	0,64	11,07	10,52	10,41	11,33	33M	13.559
13/03/2025	-0,67%	-0,07	10,43	10,50	10,24	10,84	22M	9.954
12/03/2025	1,45%	0,15	10,50	10,41	10,26	10,67	12M	3.451
11/03/2025	5,40%	0,53	10,35	9,91	9,81	10,35	21M	7.280
10/03/2025	-6,03%	-0,63	9,82	10,30	9,74	10,31	37M	7.501
07/03/2025	2,55%	0,26	10,45	10,30	9,87	10,53	28M	28.412
06/03/2025	-0,88%	-0,09	10,19	10,15	9,96	10,36	16M	9.652
05/03/2025	-2,56%	-0,27	10,28	10,56	10,11	10,57	14M	5.704
28/02/2025	-3,12%	-0,34	10,55	10,85	10,49	10,95	42M	11.409
27/02/2025	-1,89%	-0,21	10,89	11,11	10,89	11,42	21M	7.557
26/02/2025	4,62%	0,49	11,10	10,86	10,80	11,23	38M	18.362
25/02/2025	0,09%	0,01	10,61	10,66	10,52	10,89	30M	24.672
24/02/2025	2,32%	0,24	10,60	10,46	10,44	11,03	51M	14.375
21/02/2025	-15,08%	-1,84	10,36	11,65	10,30	11,75	178M	23.287
20/02/2025	-5,06%	-0,65	12,20	12,73	12,20	12,91	18M	5.719
19/02/2025	0,86%	0,11	12,85	12,82	12,57	12,85	13M	23.396
18/02/2025	1,92%	0,24	12,74	12,75	12,65	13,00	15M	9.373
17/02/2025	-2,50%	-0,32	12,50	12,83	12,40	12,94	20M	26.489
14/02/2025	-2,21%	-0,29	12,82	13,11	12,82	13,34	13M	4.619
13/02/2025	0,69%	0,09	13,11	12,99	12,88	13,17	7M	2.989
12/02/2025	-1,81%	-0,24	13,02	13,25	12,90	13,34	11M	10.895
11/02/2025	-0,82%	-0,11	13,26	13,32	13,17	13,40	10M	7.705
10/02/2025	1,67%	0,22	13,37	13,29	13,09	13,43	8M	7.332
07/02/2025	0,92%	0,12	13,15	13,25	12,99	13,45	25M	5.591
06/02/2025	-0,84%	-0,11	13,03	13,13	12,98	13,21	6M	5.818
05/02/2025	3,79%	0,48	13,14	12,72	12,61	13,14	11M	7.853
04/02/2025	0,48%	0,06	12,66	12,77	12,56	12,89	7M	5.813
03/02/2025	-1,49%	-0,19	12,60	12,48	12,42	12,77	11M	9.299
31/01/2025	-2,74%	-0,36	12,79	12,99	12,75	13,16	13M	8.735
30/01/2025	8,05%	0,98	13,15	12,29	12,23	13,24	29M	37.634
29/01/2025	-1,06%	-0,13	12,17	12,31	12,06	12,35	16M	24.439
28/01/2025	2,50%	0,30	12,30	12,00	11,88	12,30	11M	3.989
27/01/2025	-0,66%	-0,08	12,00	11,88	11,80	12,28	34M	18.702
24/01/2025	0,75%	0,09	12,08	12,08	11,98	12,27	12M	5.191
23/01/2025	1,87%	0,22	11,99	11,74	11,66	11,99	8M	6.987
22/01/2025	1,38%	0,16	11,77	11,61	11,47	12,09	20M	20.433
21/01/2025	1,31%	0,15	11,61	11,78	11,47	11,94	20M	17.980
20/01/2025	-0,78%	-0,09	11,46	11,60	11,41	11,65	7M	9.596
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	-	-	13,78	13,63	13,56	13,86	29M	7.359

Date,Open,High,Low,Close,Volume
02-Apr-25,9.81,10.10,9.56,10.02,26693687
01-Apr-25,9.78,9.98,9.72,9.90,42459652
31-Mar-25,9.80,9.86,9.34,9.62,34943502
28-Mar-25,10.51,10.52,9.83,9.86,60087245
27-Mar-25,10.40,10.66,10.30,10.63,28052250
26-Mar-25,10.90,10.91,10.33,10.36,34075033
25-Mar-25,11.12,11.12,10.62,10.86,42913754
24-Mar-25,11.20,11.28,10.96,11.20,16161441
21-Mar-25,10.77,11.05,10.65,11.05,18197179
20-Mar-25,11.00,11.13,10.66,10.66,23211340
19-Mar-25,10.93,11.30,10.88,11.17,16565698
18-Mar-25,11.02,11.22,10.72,10.88,29045684
17-Mar-25,11.12,11.29,11.01,11.09,15235505
14-Mar-25,10.52,11.33,10.41,11.07,33062495
13-Mar-25,10.50,10.84,10.24,10.43,22171323
12-Mar-25,10.41,10.67,10.26,10.50,11884846
11-Mar-25,9.91,10.35,9.81,10.35,20919344
10-Mar-25,10.30,10.31,9.74,9.82,36504257
07-Mar-25,10.30,10.53,9.87,10.45,27946256
06-Mar-25,10.15,10.36,9.96,10.19,15850647
05-Mar-25,10.56,10.57,10.11,10.28,14038506
28-Feb-25,10.85,10.95,10.49,10.55,41737704
27-Feb-25,11.11,11.42,10.89,10.89,21478855
26-Feb-25,10.86,11.23,10.80,11.10,37609447
25-Feb-25,10.66,10.89,10.52,10.61,29991574
24-Feb-25,10.46,11.03,10.44,10.60,51394733
21-Feb-25,11.65,11.75,10.30,10.36,178324227
20-Feb-25,12.73,12.91,12.20,12.20,17887693
19-Feb-25,12.82,12.85,12.57,12.85,12516809
18-Feb-25,12.75,13.00,12.65,12.74,15177809
17-Feb-25,12.83,12.94,12.40,12.50,20029637
14-Feb-25,13.11,13.34,12.82,12.82,13112232
13-Feb-25,12.99,13.17,12.88,13.11,6850393
12-Feb-25,13.25,13.34,12.90,13.02,11051834
11-Feb-25,13.32,13.40,13.17,13.26,9554969
10-Feb-25,13.29,13.43,13.09,13.37,8084656
07-Feb-25,13.25,13.45,12.99,13.15,25071034
06-Feb-25,13.13,13.21,12.98,13.03,6282988
05-Feb-25,12.72,13.14,12.61,13.14,11057131
04-Feb-25,12.77,12.89,12.56,12.66,6649339
03-Feb-25,12.48,12.77,12.42,12.60,11088513
31-Jan-25,12.99,13.16,12.75,12.79,13487614
30-Jan-25,12.29,13.24,12.23,13.15,28697784
29-Jan-25,12.31,12.35,12.06,12.17,15733735
28-Jan-25,12.00,12.30,11.88,12.30,10693672
27-Jan-25,11.88,12.28,11.80,12.00,34196780
24-Jan-25,12.08,12.27,11.98,12.08,11725430
23-Jan-25,11.74,11.99,11.66,11.99,8031620
22-Jan-25,11.61,12.09,11.47,11.77,20456594
21-Jan-25,11.78,11.94,11.47,11.61,19722616
20-Jan-25,11.60,11.65,11.41,11.46,7360349
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

*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