Cotação atual, histórico e gráfico do papel: RTEL16
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2025 | -8,34% | -3,89 | 42,73 | 42,73 | 42,73 | 42,73 | 37K | 2 |
| 03/11/2025 | 0,00% | 0,00 | 46,62 | 46,62 | 46,62 | 46,62 | 9K | 2 |
| 31/10/2025 | 0,00% | 0,00 | 46,62 | 46,62 | 46,62 | 46,62 | 27K | 2 |
| 23/10/2025 | 0,17% | 0,08 | 46,62 | 46,62 | 46,62 | 46,62 | 6K | 1 |
| 16/10/2025 | 0,06% | 0,03 | 46,54 | 46,54 | 46,54 | 46,54 | 9K | 1 |
| 14/10/2025 | -8,23% | -4,17 | 46,51 | 46,51 | 46,51 | 46,51 | 4K | 1 |
| 01/10/2025 | -11,07% | -6,31 | 50,68 | 50,68 | 50,68 | 50,68 | 241K | 1 |
|
|
| 27/08/2025 | 0,02% | 0,01 | 56,99 | 56,99 | 56,99 | 56,99 | 71K | 1 |
| 21/07/2025 | -13,18% | -8,65 | 56,98 | 56,98 | 56,98 | 56,98 | 8K | 1 |
| 03/06/2025 | 0,49% | 0,32 | 65,63 | 65,63 | 65,63 | 65,63 | 12K | 1 |
| 22/05/2025 | -5,68% | -3,93 | 65,31 | 65,31 | 65,31 | 65,31 | 5K | 1 |
| 09/05/2025 | -3,00% | -2,14 | 69,24 | 69,24 | 69,24 | 69,24 | 16K | 1 |
| 01/04/2025 | 0,25% | 0,18 | 71,38 | 74,76 | 71,38 | 74,76 | 10K | 2 |
| 19/03/2025 | -4,77% | -3,57 | 71,20 | 71,20 | 71,20 | 71,20 | 13K | 1 |
| 18/02/2025 | 0,19% | 0,14 | 74,77 | 74,77 | 74,77 | 74,77 | 11K | 1 |
| 12/02/2025 | -5,05% | -3,97 | 74,63 | 74,63 | 74,63 | 74,63 | 22K | 1 |
| 05/02/2025 | 0,26% | 0,20 | 78,60 | 78,60 | 78,60 | 78,60 | 118K | 1 |
| 30/01/2025 | 0,05% | 0,04 | 78,40 | 78,40 | 78,40 | 78,40 | 8K | 1 |
| 29/01/2025 | 0,69% | 0,54 | 78,36 | 78,36 | 78,36 | 78,36 | 56K | 1 |
| 13/01/2025 | -3,76% | -3,04 | 77,82 | 77,82 | 77,82 | 77,82 | 37K | 1 |
| 18/12/2024 | 0,00% | 0,00 | 80,86 | 80,86 | 80,86 | 80,86 | 10K | 1 |
| 10/12/2024 | -3,72% | -3,12 | 80,86 | 80,86 | 80,86 | 80,86 | 48K | 2 |
| 12/11/2024 | -3,71% | -3,24 | 83,98 | 83,98 | 83,98 | 83,98 | 13K | 1 |
| 18/10/2024 | -3,70% | -3,35 | 87,22 | 87,22 | 87,22 | 87,22 | 17K | 1 |
| 20/09/2024 | -3,85% | -3,63 | 90,57 | 90,57 | 90,57 | 90,57 | 17K | 1 |
| 04/09/2024 | -1,99% | -1,91 | 94,20 | 94,20 | 94,20 | 94,20 | 27K | 1 |
| 07/08/2024 | 0,00% | 0,00 | 96,11 | 96,11 | 96,11 | 96,11 | 9K | 1 |
| 05/08/2024 | -1,92% | -1,88 | 96,11 | 96,11 | 96,11 | 96,11 | 46K | 1 |
| 08/07/2024 | 0,00% | 0,00 | 97,99 | 97,99 | 97,99 | 97,99 | 10K | 1 |
| 04/07/2024 | 0,72% | 0,70 | 97,99 | 97,99 | 97,99 | 97,99 | 141K | 1 |
| 19/06/2024 | 0,00% | 0,00 | 97,29 | 97,29 | 97,29 | 97,29 | 14K | 1 |
| 17/06/2024 | -1,63% | -1,61 | 97,29 | 97,29 | 97,29 | 97,29 | 29K | 2 |
| 14/05/2024 | 0,44% | 0,43 | 98,90 | 98,90 | 98,90 | 98,90 | 23K | 1 |
| 08/05/2024 | -2,90% | -2,94 | 98,47 | 98,47 | 98,47 | 98,47 | 10K | 1 |
| 02/05/2024 | 0,33% | 0,33 | 101,41 | 101,41 | 101,41 | 101,41 | 19K | 1 |
| 22/04/2024 | -1,66% | -1,71 | 101,08 | 101,08 | 101,08 | 101,08 | 14K | 1 |
| 26/03/2024 | 0,32% | 0,33 | 102,79 | 102,79 | 102,79 | 102,79 | 94K | 1 |
| 20/03/2024 | -1,95% | -2,04 | 102,46 | 102,46 | 102,46 | 102,46 | 49K | 1 |
| 27/02/2024 | 0,36% | 0,37 | 104,50 | 104,50 | 104,50 | 104,50 | 20K | 1 |
| 23/02/2024 | 0,16% | 0,17 | 104,13 | 104,13 | 104,13 | 104,13 | 109K | 1 |
| 19/02/2024 | - | - | 103,96 | 103,96 | 103,96 | 103,96 | 103 | 1 |
Date,Open,High,Low,Close,Volume
21-Nov-25,42.73,42.73,42.73,42.73,37175
03-Nov-25,46.62,46.62,46.62,46.62,9324
31-Oct-25,46.62,46.62,46.62,46.62,26713
23-Oct-25,46.62,46.62,46.62,46.62,6200
16-Oct-25,46.54,46.54,46.54,46.54,8842
14-Oct-25,46.51,46.51,46.51,46.51,4418
01-Oct-25,50.68,50.68,50.68,50.68,241338
27-Aug-25,56.99,56.99,56.99,56.99,70553
21-Jul-25,56.98,56.98,56.98,56.98,8148
03-Jun-25,65.63,65.63,65.63,65.63,12469
22-May-25,65.31,65.31,65.31,65.31,4898
09-May-25,69.24,69.24,69.24,69.24,16479
01-Apr-25,74.76,74.76,71.38,71.38,9996
19-Mar-25,71.20,71.20,71.20,71.20,12887
18-Feb-25,74.77,74.77,74.77,74.77,11365
12-Feb-25,74.63,74.63,74.63,74.63,22015
05-Feb-25,78.60,78.60,78.60,78.60,118293
30-Jan-25,78.40,78.40,78.40,78.40,8232
29-Jan-25,78.36,78.36,78.36,78.36,55870
13-Jan-25,77.82,77.82,77.82,77.82,37042
18-Dec-24,80.86,80.86,80.86,80.86,10026
10-Dec-24,80.86,80.86,80.86,80.86,47707
12-Nov-24,83.98,83.98,83.98,83.98,13436
18-Oct-24,87.22,87.22,87.22,87.22,16571
20-Sep-24,90.57,90.57,90.57,90.57,17208
04-Sep-24,94.20,94.20,94.20,94.20,26847
07-Aug-24,96.11,96.11,96.11,96.11,9130
05-Aug-24,96.11,96.11,96.11,96.11,45748
08-Jul-24,97.99,97.99,97.99,97.99,10288
04-Jul-24,97.99,97.99,97.99,97.99,141399
19-Jun-24,97.29,97.29,97.29,97.29,13912
17-Jun-24,97.29,97.29,97.29,97.29,28700
14-May-24,98.90,98.90,98.90,98.90,22648
08-May-24,98.47,98.47,98.47,98.47,9847
02-May-24,101.41,101.41,101.41,101.41,19267
22-Apr-24,101.08,101.08,101.08,101.08,14454
26-Mar-24,102.79,102.79,102.79,102.79,93744
20-Mar-24,102.46,102.46,102.46,102.46,48770
27-Feb-24,104.50,104.50,104.50,104.50,19959
23-Feb-24,104.13,104.13,104.13,104.13,108607
19-Feb-24,103.96,103.96,103.96,103.96,103
*exoneração de responsabilidade e termos de uso