Cotação atual, histórico e gráfico do papel: RYTT34

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 RYTT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,48%	-0,55	114,18	116,38	114,18	116,94	59K	8
18/11/2024	1,08%	1,23	114,73	113,51	113,51	115,06	689K	13
14/11/2024	-5,01%	-5,98	113,50	114,80	113,50	118,00	79K	21
13/11/2024	1,02%	1,21	119,48	117,84	117,84	119,77	450K	9
12/11/2024	-1,15%	-1,38	118,27	119,04	118,27	119,04	2K	5
11/11/2024	0,55%	0,65	119,65	120,11	119,65	120,60	180K	8
08/11/2024	4,72%	5,36	119,00	115,17	115,17	119,00	6K	4

07/11/2024	-1,14%	-1,31	113,64	114,95	113,64	114,95	137K	12
06/11/2024	1,26%	1,43	114,95	117,59	114,73	118,25	106K	11
05/11/2024	-0,32%	-0,36	113,52	113,88	113,52	113,88	3K	2
04/11/2024	-2,11%	-2,46	113,88	114,01	113,88	114,01	172K	4
01/11/2024	-0,49%	-0,57	116,34	116,16	116,16	116,34	6K	2
30/10/2024	-0,99%	-1,17	116,91	118,30	116,91	118,30	261K	5
29/10/2024	-1,11%	-1,32	118,08	118,94	117,88	119,04	13M	1.102
28/10/2024	0,34%	0,40	119,40	119,00	118,68	119,40	345K	19
25/10/2024	0,27%	0,32	119,00	118,80	118,80	119,16	13K	4
24/10/2024	-1,49%	-1,80	118,68	119,71	118,68	119,96	29K	6
23/10/2024	1,01%	1,20	120,48	119,88	119,88	120,95	524K	6
22/10/2024	0,10%	0,12	119,28	121,44	117,81	122,04	212K	14
21/10/2024	-0,70%	-0,84	119,16	120,95	118,90	120,95	12M	179
18/10/2024	1,29%	1,53	120,00	118,52	118,52	120,00	20K	3
17/10/2024	-0,08%	-0,09	118,47	119,28	118,47	119,66	24K	7
16/10/2024	0,20%	0,24	118,56	117,60	117,60	118,56	22K	3
15/10/2024	2,07%	2,40	118,32	115,92	115,92	118,34	266K	22
14/10/2024	-0,49%	-0,57	115,92	116,40	115,92	116,40	7K	6
11/10/2024	0,81%	0,94	116,49	115,61	115,61	116,49	44K	6
10/10/2024	-0,09%	-0,10	115,55	115,65	114,84	115,65	8K	3
09/10/2024	1,54%	1,75	115,65	115,15	115,15	116,38	43K	6
08/10/2024	-0,53%	-0,61	113,90	114,51	113,82	114,51	304K	13
07/10/2024	1,26%	1,43	114,51	113,08	113,08	114,51	5K	7
04/10/2024	0,10%	0,11	113,08	112,31	112,31	113,19	77K	10
03/10/2024	-0,10%	-0,11	112,97	113,80	112,31	114,72	26K	9
02/10/2024	-0,15%	-0,17	113,08	112,31	112,31	113,19	97K	9
01/10/2024	2,65%	2,92	113,25	112,84	112,84	113,63	61K	9
30/09/2024	0,70%	0,77	110,33	110,00	109,01	110,44	163K	199
27/09/2024	-0,30%	-0,33	109,56	109,00	109,00	109,56	219K	13
26/09/2024	-0,22%	-0,24	109,89	109,89	109,89	109,89	219	2
25/09/2024	0,52%	0,57	110,13	110,50	110,13	110,50	12K	2
24/09/2024	-1,19%	-1,32	109,56	108,95	108,86	109,56	1K	4
23/09/2024	1,72%	1,87	110,88	110,22	110,11	110,99	20K	5
20/09/2024	1,42%	1,53	109,01	108,46	108,00	109,01	18K	5
19/09/2024	0,07%	0,07	107,48	106,51	106,48	107,48	535	4
18/09/2024	-0,77%	-0,83	107,41	108,22	107,36	108,22	228K	7
17/09/2024	-1,04%	-1,14	108,24	109,01	108,24	109,01	14K	4
16/09/2024	-1,06%	-1,17	109,38	110,55	108,79	110,55	1M	8
13/09/2024	-1,47%	-1,65	110,55	110,88	110,55	110,88	10K	4
12/09/2024	0,16%	0,18	112,20	112,96	112,20	113,08	8K	10
11/09/2024	-1,03%	-1,17	112,02	111,48	110,99	112,02	25K	4
10/09/2024	1,18%	1,32	113,19	112,97	112,97	113,74	469K	11
09/09/2024	1,19%	1,32	111,87	111,87	111,87	111,87	335	1
06/09/2024	-0,59%	-0,66	110,55	111,54	110,33	111,54	4K	8
05/09/2024	-2,32%	-2,64	111,21	113,30	110,99	113,30	7K	6
04/09/2024	-0,03%	-0,03	113,85	115,02	113,41	115,02	10K	6
03/09/2024	-1,66%	-1,92	113,88	114,92	113,88	115,00	27K	4
02/09/2024	-0,87%	-1,02	115,80	116,81	115,80	116,81	7K	5
30/08/2024	1,82%	2,09	116,82	116,15	114,83	116,82	20K	8
29/08/2024	3,00%	3,34	114,73	111,39	111,39	115,28	111K	7
28/08/2024	2,03%	2,22	111,39	111,39	111,39	111,39	212K	1
27/08/2024	0,00%	0,00	109,17	109,17	109,17	109,17	982	1
26/08/2024	1,06%	1,15	109,17	109,12	108,92	109,17	1K	3
23/08/2024	0,82%	0,88	108,02	109,89	108,02	109,89	20K	6
21/08/2024	-0,51%	-0,55	107,14	107,45	107,11	107,68	283K	4
20/08/2024	1,33%	1,41	107,69	106,28	106,28	108,33	31K	9
19/08/2024	-1,31%	-1,41	106,28	106,26	106,26	106,33	3K	3
16/08/2024	-0,33%	-0,36	107,69	108,98	107,69	108,98	3K	6
15/08/2024	0,92%	0,98	108,05	107,81	107,81	108,05	756	2
14/08/2024	1,03%	1,09	107,07	107,91	106,56	107,91	2K	4
13/08/2024	-0,84%	-0,90	105,98	105,32	105,32	106,62	6K	4
12/08/2024	0,78%	0,83	106,88	103,92	103,92	107,25	4K	6
09/08/2024	-1,02%	-1,09	106,05	105,27	105,27	106,13	13K	7
08/08/2024	0,00%	0,00	107,14	107,89	106,96	107,89	25K	5
07/08/2024	-2,40%	-2,64	107,14	106,80	106,61	108,20	3K	6
06/08/2024	-0,20%	-0,22	109,78	109,78	109,78	109,78	219	1
05/08/2024	-1,38%	-1,54	110,00	111,54	109,75	111,54	15K	17
02/08/2024	0,00%	0,00	111,54	111,76	111,54	111,76	781	3
01/08/2024	0,30%	0,33	111,54	111,65	110,47	111,65	3K	6
31/07/2024	1,30%	1,43	111,21	109,95	109,90	111,21	297K	6
30/07/2024	2,04%	2,20	109,78	109,23	108,91	109,78	4K	4
29/07/2024	-0,31%	-0,33	107,58	107,22	107,15	107,58	2K	3
26/07/2024	0,94%	1,01	107,91	108,38	107,91	108,60	11K	4
25/07/2024	7,52%	7,48	106,90	105,55	105,55	107,78	658K	8
24/07/2024	1,38%	1,35	99,42	99,29	99,29	99,42	214K	2
23/07/2024	1,84%	1,77	98,07	97,34	97,34	98,07	133K	3
22/07/2024	0,83%	0,79	96,30	93,59	93,59	96,30	126K	4
19/07/2024	-1,64%	-1,59	95,51	95,51	95,51	95,51	1K	1
18/07/2024	1,61%	1,54	97,10	96,62	96,00	97,35	5K	8
17/07/2024	2,21%	2,07	95,56	95,56	95,56	95,56	258K	1
16/07/2024	1,05%	0,97	93,49	92,95	92,95	93,49	465	3
15/07/2024	0,85%	0,78	92,52	93,10	92,50	93,10	53K	5
12/07/2024	-0,84%	-0,78	91,74	92,01	91,74	92,01	2K	2
11/07/2024	1,95%	1,77	92,52	90,81	90,81	92,59	126K	30
10/07/2024	-0,85%	-0,78	90,75	90,75	90,75	90,75	998	1
09/07/2024	-0,59%	-0,54	91,53	91,80	91,53	91,80	183	2
08/07/2024	0,69%	0,63	92,07	91,44	91,44	92,07	1K	4
05/07/2024	0,07%	0,06	91,44	92,30	91,44	92,30	139K	4
04/07/2024	-2,79%	-2,62	91,38	92,84	91,38	92,84	2K	3
03/07/2024	-2,11%	-2,03	94,00	94,00	94,00	94,00	94	1
02/07/2024	2,30%	2,16	96,03	94,23	94,23	96,03	472	2
01/07/2024	0,46%	0,43	93,87	93,13	93,13	93,87	748	3
28/06/2024	1,26%	1,16	93,44	93,44	93,44	93,44	93	1
27/06/2024	1,28%	1,17	92,28	92,87	92,28	93,05	142K	6
26/06/2024	-2,00%	-1,86	91,11	91,11	91,11	91,11	182	1
25/06/2024	1,61%	1,47	92,97	91,44	91,44	92,97	184	2
24/06/2024	-4,97%	-4,79	91,50	95,90	91,09	96,15	202K	10
21/06/2024	0,74%	0,71	96,29	95,50	95,50	96,29	48K	5
20/06/2024	-0,81%	-0,78	95,58	94,68	94,68	95,58	2K	5
19/06/2024	1,01%	0,96	96,36	96,36	96,36	96,36	3K	1
18/06/2024	1,05%	0,99	95,40	95,32	95,09	95,40	43K	5
17/06/2024	0,88%	0,82	94,41	93,96	93,96	94,41	376	3
14/06/2024	0,05%	0,05	93,59	93,22	93,22	93,59	222K	2
13/06/2024	-2,95%	-2,84	93,54	94,84	93,54	94,84	188K	8
12/06/2024	1,35%	1,28	96,38	95,93	95,58	96,82	208K	8
11/06/2024	-0,52%	-0,50	95,10	95,10	95,10	95,10	55K	1
10/06/2024	0,65%	0,62	95,60	96,62	95,56	96,62	293K	6
06/06/2024	-0,69%	-0,66	94,98	94,99	94,68	95,10	118K	7
05/06/2024	0,35%	0,33	95,64	95,51	95,46	95,64	2K	3
04/06/2024	1,69%	1,58	95,31	95,39	95,31	95,39	11K	2
03/06/2024	0,14%	0,13	93,73	93,30	93,30	93,84	6K	4
31/05/2024	2,90%	2,64	93,60	92,04	92,04	93,60	366K	8
29/05/2024	0,28%	0,25	90,96	91,34	90,96	91,34	7K	2
28/05/2024	-1,43%	-1,32	90,71	90,90	90,71	90,90	13K	2
27/05/2024	1,44%	1,31	92,03	95,29	92,03	95,29	5K	6
24/05/2024	-0,11%	-0,10	90,72	90,72	90,72	90,72	90	1
23/05/2024	-0,38%	-0,35	90,82	91,80	90,79	92,25	345K	11
22/05/2024	1,20%	1,08	91,17	91,17	91,17	91,17	91	1
21/05/2024	-1,88%	-1,73	90,09	89,64	89,64	90,18	4K	5
20/05/2024	4,00%	3,53	91,82	88,88	88,88	91,82	161K	3
17/05/2024	-1,90%	-1,71	88,29	88,83	88,29	88,83	13K	2
16/05/2024	-0,43%	-0,39	90,00	90,58	90,00	90,58	361	2
15/05/2024	-0,07%	-0,06	90,39	90,59	90,39	90,59	814	4
14/05/2024	-0,89%	-0,81	90,45	90,86	90,45	90,86	7K	3
13/05/2024	-0,29%	-0,27	91,26	91,62	91,26	91,62	394K	4
10/05/2024	1,44%	1,30	91,53	91,17	91,06	91,53	3K	3
09/05/2024	-	-	90,23	89,12	89,12	90,90	156K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,116.38,116.94,114.18,114.18,58740
18-Nov-24,113.51,115.06,113.51,114.73,688762
14-Nov-24,114.80,118.00,113.50,113.50,78779
13-Nov-24,117.84,119.77,117.84,119.48,449907
12-Nov-24,119.04,119.04,118.27,118.27,1782
11-Nov-24,120.11,120.60,119.65,119.65,179756
08-Nov-24,115.17,119.00,115.17,119.00,6065
07-Nov-24,114.95,114.95,113.64,113.64,136653
06-Nov-24,117.59,118.25,114.73,114.95,105970
05-Nov-24,113.88,113.88,113.52,113.52,3416
04-Nov-24,114.01,114.01,113.88,113.88,171960
01-Nov-24,116.16,116.34,116.16,116.34,5924
30-Oct-24,118.30,118.30,116.91,116.91,261312
29-Oct-24,118.94,119.04,117.88,118.08,12685390
28-Oct-24,119.00,119.40,118.68,119.40,344695
25-Oct-24,118.80,119.16,118.80,119.00,13449
24-Oct-24,119.71,119.96,118.68,118.68,29324
23-Oct-24,119.88,120.95,119.88,120.48,524004
22-Oct-24,121.44,122.04,117.81,119.28,211717
21-Oct-24,120.95,120.95,118.90,119.16,11997267
18-Oct-24,118.52,120.00,118.52,120.00,19561
17-Oct-24,119.28,119.66,118.47,118.47,23965
16-Oct-24,117.60,118.56,117.60,118.56,21931
15-Oct-24,115.92,118.34,115.92,118.32,265851
14-Oct-24,116.40,116.40,115.92,115.92,6501
11-Oct-24,115.61,116.49,115.61,116.49,43750
10-Oct-24,115.65,115.65,114.84,115.55,7602
09-Oct-24,115.15,116.38,115.15,115.65,43373
08-Oct-24,114.51,114.51,113.82,113.90,304432
07-Oct-24,113.08,114.51,113.08,114.51,4777
04-Oct-24,112.31,113.19,112.31,113.08,76910
03-Oct-24,113.80,114.72,112.31,112.97,25823
02-Oct-24,112.31,113.19,112.31,113.08,97103
01-Oct-24,112.84,113.63,112.84,113.25,61094
30-Sep-24,110.00,110.44,109.01,110.33,162593
27-Sep-24,109.00,109.56,109.00,109.56,219418
26-Sep-24,109.89,109.89,109.89,109.89,219
25-Sep-24,110.50,110.50,110.13,110.13,11712
24-Sep-24,108.95,109.56,108.86,109.56,1091
23-Sep-24,110.22,110.99,110.11,110.88,19913
20-Sep-24,108.46,109.01,108.00,109.01,18346
19-Sep-24,106.51,107.48,106.48,107.48,535
18-Sep-24,108.22,108.22,107.36,107.41,228271
17-Sep-24,109.01,109.01,108.24,108.24,14086
16-Sep-24,110.55,110.55,108.79,109.38,1351971
13-Sep-24,110.88,110.88,110.55,110.55,9618
12-Sep-24,112.96,113.08,112.20,112.20,8124
11-Sep-24,111.48,112.02,110.99,112.02,25260
10-Sep-24,112.97,113.74,112.97,113.19,468933
09-Sep-24,111.87,111.87,111.87,111.87,335
06-Sep-24,111.54,111.54,110.33,110.55,3537
05-Sep-24,113.30,113.30,110.99,111.21,6719
04-Sep-24,115.02,115.02,113.41,113.85,10337
03-Sep-24,114.92,115.00,113.88,113.88,27456
02-Sep-24,116.81,116.81,115.80,115.80,6501
30-Aug-24,116.15,116.82,114.83,116.82,19908
29-Aug-24,111.39,115.28,111.39,114.73,111391
28-Aug-24,111.39,111.39,111.39,111.39,211641
27-Aug-24,109.17,109.17,109.17,109.17,982
26-Aug-24,109.12,109.17,108.92,109.17,1418
23-Aug-24,109.89,109.89,108.02,108.02,20139
21-Aug-24,107.45,107.68,107.11,107.14,283087
20-Aug-24,106.28,108.33,106.28,107.69,30842
19-Aug-24,106.26,106.33,106.26,106.28,2763
16-Aug-24,108.98,108.98,107.69,107.69,2806
15-Aug-24,107.81,108.05,107.81,108.05,756
14-Aug-24,107.91,107.91,106.56,107.07,2140
13-Aug-24,105.32,106.62,105.32,105.98,5829
12-Aug-24,103.92,107.25,103.92,106.88,3722
09-Aug-24,105.27,106.13,105.27,106.05,12647
08-Aug-24,107.89,107.89,106.96,107.14,25251
07-Aug-24,106.80,108.20,106.61,107.14,3437
06-Aug-24,109.78,109.78,109.78,109.78,219
05-Aug-24,111.54,111.54,109.75,110.00,15368
02-Aug-24,111.76,111.76,111.54,111.54,781
01-Aug-24,111.65,111.65,110.47,111.54,2676
31-Jul-24,109.95,111.21,109.90,111.21,296898
30-Jul-24,109.23,109.78,108.91,109.78,3726
29-Jul-24,107.22,107.58,107.15,107.58,2362
26-Jul-24,108.38,108.60,107.91,107.91,10608
25-Jul-24,105.55,107.78,105.55,106.90,657821
24-Jul-24,99.29,99.42,99.29,99.42,214441
23-Jul-24,97.34,98.07,97.34,98.07,132637
22-Jul-24,93.59,96.30,93.59,96.30,125852
19-Jul-24,95.51,95.51,95.51,95.51,1432
18-Jul-24,96.62,97.35,96.00,97.10,4655
17-Jul-24,95.56,95.56,95.56,95.56,258012
16-Jul-24,92.95,93.49,92.95,93.49,465
15-Jul-24,93.10,93.10,92.50,92.52,53275
12-Jul-24,92.01,92.01,91.74,91.74,1559
11-Jul-24,90.81,92.59,90.81,92.52,125606
10-Jul-24,90.75,90.75,90.75,90.75,998
09-Jul-24,91.80,91.80,91.53,91.53,183
08-Jul-24,91.44,92.07,91.44,92.07,1281
05-Jul-24,92.30,92.30,91.44,91.44,139184
04-Jul-24,92.84,92.84,91.38,91.38,1855
03-Jul-24,94.00,94.00,94.00,94.00,94
02-Jul-24,94.23,96.03,94.23,96.03,472
01-Jul-24,93.13,93.87,93.13,93.87,748
28-Jun-24,93.44,93.44,93.44,93.44,93
27-Jun-24,92.87,93.05,92.28,92.28,141614
26-Jun-24,91.11,91.11,91.11,91.11,182
25-Jun-24,91.44,92.97,91.44,92.97,184
24-Jun-24,95.90,96.15,91.09,91.50,201862
21-Jun-24,95.50,96.29,95.50,96.29,48147
20-Jun-24,94.68,95.58,94.68,95.58,1617
19-Jun-24,96.36,96.36,96.36,96.36,2890
18-Jun-24,95.32,95.40,95.09,95.40,43145
17-Jun-24,93.96,94.41,93.96,94.41,376
14-Jun-24,93.22,93.59,93.22,93.59,221875
13-Jun-24,94.84,94.84,93.54,93.54,188475
12-Jun-24,95.93,96.82,95.58,96.38,208452
11-Jun-24,95.10,95.10,95.10,95.10,55158
10-Jun-24,96.62,96.62,95.56,95.60,293043
06-Jun-24,94.99,95.10,94.68,94.98,117518
05-Jun-24,95.51,95.64,95.46,95.64,2100
04-Jun-24,95.39,95.39,95.31,95.31,11351
03-Jun-24,93.30,93.84,93.30,93.73,5516
31-May-24,92.04,93.60,92.04,93.60,365799
29-May-24,91.34,91.34,90.96,90.96,6913
28-May-24,90.90,90.90,90.71,90.71,12518
27-May-24,95.29,95.29,92.03,92.03,5435
24-May-24,90.72,90.72,90.72,90.72,90
23-May-24,91.80,92.25,90.79,90.82,345278
22-May-24,91.17,91.17,91.17,91.17,91
21-May-24,89.64,90.18,89.64,90.09,3866
20-May-24,88.88,91.82,88.88,91.82,161496
17-May-24,88.83,88.83,88.29,88.29,13332
16-May-24,90.58,90.58,90.00,90.00,361
15-May-24,90.59,90.59,90.39,90.39,814
14-May-24,90.86,90.86,90.45,90.45,6876
13-May-24,91.62,91.62,91.26,91.26,393713
10-May-24,91.17,91.53,91.06,91.53,2732
09-May-24,89.12,90.90,89.12,90.23,155656

*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: RYTT34