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
29/10/2026	2,42%	4,25	179,52	177,59	177,59	181,05	267K	13
28/10/2026	1,22%	2,11	175,27	172,55	172,55	177,77	1M	22
27/10/2026	-2,50%	-4,44	173,16	174,96	173,16	176,00	15K	14
26/10/2026	11,33%	18,08	177,60	176,65	176,49	177,60	146K	6
23/10/2026	-2,59%	-4,24	159,52	163,18	159,52	163,18	23K	6
22/10/2026	3,25%	5,16	163,76	159,13	159,13	163,76	54K	13
21/10/2026	-0,88%	-1,40	158,60	162,00	158,60	163,36	46K	17
20/10/2026	-1,92%	-3,13	160,00	164,00	159,33	164,00	137K	9
19/10/2026	-0,63%	-1,03	163,13	160,53	160,53	163,13	130K	6
16/10/2026	4,13%	6,51	164,16	162,24	161,92	164,28	53K	14
15/10/2026	0,48%	0,75	157,65	159,45	157,45	159,45	2K	4
14/10/2026	1,72%	2,66	156,90	156,86	155,85	156,90	11K	6
13/10/2026	-0,08%	-0,12	154,24	156,34	151,36	156,34	12K	8
09/10/2026	-0,07%	-0,11	154,36	154,47	153,70	155,10	479K	14
08/10/2026	2,17%	3,28	154,47	151,64	151,19	154,60	3K	7
07/10/2026	-0,50%	-0,76	151,19	151,99	150,48	151,99	335K	22
06/10/2026	-1,28%	-1,97	151,95	155,46	151,84	155,46	141K	13
05/10/2026	-4,66%	-7,52	153,92	163,06	145,31	163,06	416K	34
02/10/2026	0,10%	0,16	161,44	162,90	160,70	162,90	12K	18
01/10/2026	0,55%	0,88	161,28	161,50	160,51	161,67	95K	19
30/09/2026	-1,72%	-2,80	160,40	162,00	159,98	162,00	91K	13
29/09/2026	0,11%	0,18	163,20	164,30	162,57	164,30	298K	6
28/09/2026	-0,21%	-0,35	163,02	163,83	162,88	164,50	243K	9
25/09/2026	-0,38%	-0,63	163,37	164,00	162,71	164,17	785K	17
24/09/2026	-1,25%	-2,07	164,00	167,74	164,00	167,74	986K	15
23/09/2026	-5,56%	-9,78	166,07	172,32	163,80	172,32	522K	51
22/09/2026	-4,94%	-9,14	175,85	163,35	160,00	175,85	84K	30
21/09/2026	11,29%	18,77	184,99	165,92	164,64	184,99	104K	9
18/09/2026	0,24%	0,40	166,22	165,82	164,66	166,22	7K	6
17/09/2026	-1,95%	-3,30	165,82	170,83	165,78	170,83	2K	5
16/09/2026	1,40%	2,34	169,12	168,94	168,75	169,31	5K	14
15/09/2026	-0,43%	-0,72	166,78	164,65	164,65	166,78	827	2
14/09/2026	-0,95%	-1,60	167,50	169,05	167,25	169,05	672	3
11/09/2026	0,83%	1,40	169,10	169,00	168,10	169,10	658K	5
10/09/2026	-0,69%	-1,16	167,70	170,58	167,63	170,58	843K	13
09/09/2026	-0,37%	-0,62	168,86	167,80	167,47	169,57	2M	12
08/09/2026	-1,36%	-2,33	169,48	171,81	168,31	171,81	30K	7
04/09/2026	0,08%	0,13	171,81	173,40	171,35	173,40	516K	8
03/09/2026	0,19%	0,32	171,68	170,88	170,82	171,68	61K	5
02/09/2026	-2,55%	-4,49	171,36	177,86	171,00	177,86	549K	17
01/09/2026	-2,79%	-5,05	175,85	177,11	175,39	177,11	534K	11
31/08/2026	-1,43%	-2,62	180,90	183,52	179,82	183,52	567K	12
28/08/2026	0,65%	1,18	183,52	183,24	183,24	183,52	1K	3
27/08/2026	-0,01%	-0,01	182,34	182,35	181,27	183,12	3K	5
26/08/2026	1,00%	1,81	182,35	183,01	181,74	183,01	8K	5
25/08/2026	0,75%	1,35	180,54	179,29	179,28	180,54	76K	6
24/08/2026	-0,45%	-0,81	179,19	179,28	179,00	179,28	791K	3
21/08/2026	-2,33%	-4,30	180,00	184,30	180,00	184,32	393K	73
20/08/2026	-3,31%	-6,30	184,30	187,10	184,30	187,10	561K	12
19/08/2026	-2,42%	-4,73	190,60	193,70	190,60	193,70	9K	9
18/08/2026	0,59%	1,15	195,33	194,18	192,89	195,65	45K	12
17/08/2026	0,40%	0,78	194,18	195,70	193,42	195,70	45K	11
14/08/2026	-3,25%	-6,49	193,40	192,76	192,76	194,28	59K	51
13/08/2026	3,87%	7,44	199,89	192,47	189,64	199,89	55K	128
12/08/2026	0,09%	0,17	192,45	190,25	190,07	192,47	29K	18
11/08/2026	0,60%	1,14	192,28	192,85	192,28	193,00	21K	3
10/08/2026	0,91%	1,72	191,14	190,76	190,38	192,28	725K	10
07/08/2026	-5,29%	-10,57	189,42	195,98	187,72	195,98	28K	12
06/08/2026	3,87%	7,45	199,99	194,47	188,28	199,99	63K	22
05/08/2026	3,11%	5,80	192,54	187,15	187,15	192,54	31K	91
04/08/2026	1,51%	2,78	186,74	180,28	180,28	187,19	751K	13
03/08/2026	1,19%	2,16	183,96	181,50	181,50	184,32	254K	13
31/07/2026	0,50%	0,90	181,80	181,62	181,26	181,80	726	3
30/07/2026	-1,24%	-2,27	180,90	178,03	177,87	180,90	51K	9
29/07/2026	-1,43%	-2,65	183,17	183,00	183,00	186,58	124K	113
28/07/2026	-0,35%	-0,66	185,82	188,70	185,06	188,70	173K	10
27/07/2026	3,08%	5,58	186,48	180,90	180,90	187,01	57K	12
24/07/2026	2,13%	3,78	180,90	177,12	176,94	181,08	62K	20
23/07/2026	8,42%	13,76	177,12	170,00	170,00	180,00	203K	28
22/07/2026	-1,67%	-2,78	163,36	164,96	163,36	164,96	18K	5
21/07/2026	0,65%	1,07	166,14	165,93	165,93	166,14	2K	3
20/07/2026	0,31%	0,51	165,07	164,75	164,75	166,77	5K	4
16/07/2026	-0,41%	-0,68	164,56	165,00	164,22	165,10	8K	8
15/07/2026	0,00%	0,00	165,24	165,24	165,24	165,24	165	1
14/07/2026	-1,38%	-2,31	165,24	165,24	165,24	165,24	330	1
13/07/2026	0,32%	0,53	167,55	167,29	167,29	167,97	258K	7
10/07/2026	0,61%	1,02	167,02	167,02	164,22	167,02	18K	8
09/07/2026	-1,47%	-2,47	166,00	167,61	166,00	167,61	2K	3
08/07/2026	-2,28%	-3,93	168,47	171,38	168,13	171,38	7K	4
07/07/2026	-0,06%	-0,10	172,40	173,27	171,85	173,27	283K	11
06/07/2026	0,23%	0,40	172,50	172,10	171,36	172,50	28K	12
03/07/2026	0,04%	0,07	172,10	172,10	172,10	172,10	172	1
02/07/2026	3,38%	5,63	172,03	170,00	169,83	172,03	4K	7
01/07/2026	2,06%	3,36	166,40	164,00	163,86	166,40	30K	9
30/06/2026	0,79%	1,28	163,04	162,00	162,00	163,14	49K	10
29/06/2026	0,20%	0,32	161,76	162,08	161,76	162,51	1K	6
26/06/2026	0,60%	0,96	161,44	161,44	161,44	161,44	2K	6
25/06/2026	-0,10%	-0,16	160,48	163,20	160,20	163,20	919K	5
24/06/2026	2,55%	4,00	160,64	162,08	160,64	162,08	30K	7
22/06/2026	-0,47%	-0,74	156,64	157,38	155,52	157,38	1K	5
19/06/2026	-1,24%	-1,98	157,38	157,38	157,38	157,38	157	1
18/06/2026	-2,17%	-3,53	159,36	164,25	159,36	165,84	10K	7
17/06/2026	3,67%	5,76	162,89	159,05	157,79	163,05	35K	11
16/06/2026	0,60%	0,93	157,13	153,07	153,07	157,86	39K	7
15/06/2026	1,03%	1,59	156,20	153,31	153,31	156,20	4K	5
12/06/2026	-0,61%	-0,95	154,61	155,56	154,57	155,71	5K	10
11/06/2026	1,01%	1,56	155,56	154,21	154,21	155,56	3K	4
10/06/2026	-1,57%	-2,46	154,00	156,20	153,92	156,20	2K	9
09/06/2026	1,12%	1,73	156,46	154,73	154,73	157,20	162K	16
08/06/2026	-0,46%	-0,72	154,73	155,45	153,92	155,85	32K	11
05/06/2026	4,58%	6,81	155,45	150,45	150,45	156,02	900K	20
03/06/2026	2,05%	2,99	148,64	145,50	145,50	148,81	658K	14
02/06/2026	-0,10%	-0,14	145,65	145,50	144,76	146,49	770K	21
01/06/2026	-3,10%	-4,66	145,79	149,10	145,79	149,10	3M	1.147
29/05/2026	0,15%	0,22	150,45	150,60	149,10	151,65	7K	37
28/05/2026	0,28%	0,42	150,23	149,70	149,70	152,40	79K	66
27/05/2026	-0,03%	-0,04	149,81	150,02	147,92	150,60	70K	172
26/05/2026	0,07%	0,10	149,85	148,00	147,62	150,15	119K	141
25/05/2026	1,35%	2,00	149,75	147,70	147,70	149,75	742	5
22/05/2026	0,72%	1,05	147,75	148,17	146,65	154,27	54K	51
21/05/2026	0,85%	1,24	146,70	145,46	145,21	147,89	24K	47
20/05/2026	-0,74%	-1,09	145,46	146,50	144,48	146,87	23K	45
19/05/2026	0,85%	1,23	146,55	147,30	146,55	148,50	72K	42
18/05/2026	0,60%	0,87	145,32	145,90	142,94	145,90	33K	65
15/05/2026	-1,03%	-1,50	144,45	147,30	144,16	148,35	113K	50
14/05/2026	-1,92%	-2,85	145,95	150,00	145,77	150,00	429K	58
13/05/2026	1,33%	1,95	148,80	146,85	144,67	149,28	48K	129
12/05/2026	0,28%	0,41	146,85	146,44	144,30	146,85	33K	93
11/05/2026	1,80%	2,59	146,44	140,97	140,97	146,44	48K	69
08/05/2026	1,15%	1,64	143,85	144,45	143,10	144,45	43K	59
07/05/2026	-2,19%	-3,19	142,21	142,49	142,11	144,84	45K	160
06/05/2026	2,55%	3,62	145,40	141,78	141,78	146,14	60K	105
05/05/2026	-1,37%	-1,97	141,78	143,49	140,84	143,49	41K	23
04/05/2026	-1,15%	-1,67	143,75	145,41	143,10	145,41	688K	279
30/04/2026	1,30%	1,87	145,42	143,55	143,55	146,02	56K	36
29/04/2026	-4,62%	-6,95	143,55	149,99	142,95	149,99	48K	177
28/04/2026	4,51%	6,50	150,50	144,50	143,60	150,50	437K	92
27/04/2026	-4,03%	-6,04	144,00	150,01	143,40	150,01	51K	91
24/04/2026	0,93%	1,38	150,04	149,55	143,26	150,04	175K	270
23/04/2026	-4,53%	-7,05	148,66	149,00	147,60	149,66	20K	115
22/04/2026	-3,84%	-6,21	155,71	160,00	148,96	160,00	134K	125
20/04/2026	-0,69%	-1,12	161,92	164,68	161,92	164,68	21K	50
17/04/2026	-0,17%	-0,27	163,04	160,09	160,09	164,96	425K	121
16/04/2026	-	-	163,31	163,38	162,86	165,76	58K	102

Date,Open,High,Low,Close,Volume
29-Oct-26,177.59,181.05,177.59,179.52,267310
28-Oct-26,172.55,177.77,172.55,175.27,1071780
27-Oct-26,174.96,176.00,173.16,173.16,14628
26-Oct-26,176.65,177.60,176.49,177.60,145800
23-Oct-26,163.18,163.18,159.52,159.52,22970
22-Oct-26,159.13,163.76,159.13,163.76,54325
21-Oct-26,162.00,163.36,158.60,158.60,46492
20-Oct-26,164.00,164.00,159.33,160.00,137471
19-Oct-26,160.53,163.13,160.53,163.13,130054
16-Oct-26,162.24,164.28,161.92,164.16,53438
15-Oct-26,159.45,159.45,157.45,157.65,1744
14-Oct-26,156.86,156.90,155.85,156.90,11129
13-Oct-26,156.34,156.34,151.36,154.24,12203
09-Oct-26,154.47,155.10,153.70,154.36,479291
08-Oct-26,151.64,154.60,151.19,154.47,2740
07-Oct-26,151.99,151.99,150.48,151.19,335093
06-Oct-26,155.46,155.46,151.84,151.95,141430
05-Oct-26,163.06,163.06,145.31,153.92,415651
02-Oct-26,162.90,162.90,160.70,161.44,11771
01-Oct-26,161.50,161.67,160.51,161.28,95029
30-Sep-26,162.00,162.00,159.98,160.40,90830
29-Sep-26,164.30,164.30,162.57,163.20,298330
28-Sep-26,163.83,164.50,162.88,163.02,242586
25-Sep-26,164.00,164.17,162.71,163.37,784694
24-Sep-26,167.74,167.74,164.00,164.00,985907
23-Sep-26,172.32,172.32,163.80,166.07,521831
22-Sep-26,163.35,175.85,160.00,175.85,84233
21-Sep-26,165.92,184.99,164.64,184.99,104069
18-Sep-26,165.82,166.22,164.66,166.22,7458
17-Sep-26,170.83,170.83,165.78,165.82,2372
16-Sep-26,168.94,169.31,168.75,169.12,5409
15-Sep-26,164.65,166.78,164.65,166.78,827
14-Sep-26,169.05,169.05,167.25,167.50,672
11-Sep-26,169.00,169.10,168.10,169.10,658131
10-Sep-26,170.58,170.58,167.63,167.70,842853
09-Sep-26,167.80,169.57,167.47,168.86,1526199
08-Sep-26,171.81,171.81,168.31,169.48,29578
04-Sep-26,173.40,173.40,171.35,171.81,516262
03-Sep-26,170.88,171.68,170.82,171.68,60788
02-Sep-26,177.86,177.86,171.00,171.36,548733
01-Sep-26,177.11,177.11,175.39,175.85,534147
31-Aug-26,183.52,183.52,179.82,180.90,567379
28-Aug-26,183.24,183.52,183.24,183.52,1283
27-Aug-26,182.35,183.12,181.27,182.34,3092
26-Aug-26,183.01,183.01,181.74,182.35,7832
25-Aug-26,179.29,180.54,179.28,180.54,76077
24-Aug-26,179.28,179.28,179.00,179.19,791461
21-Aug-26,184.30,184.32,180.00,180.00,392809
20-Aug-26,187.10,187.10,184.30,184.30,561055
19-Aug-26,193.70,193.70,190.60,190.60,9184
18-Aug-26,194.18,195.65,192.89,195.33,45111
17-Aug-26,195.70,195.70,193.42,194.18,45466
14-Aug-26,192.76,194.28,192.76,193.40,58691
13-Aug-26,192.47,199.89,189.64,199.89,55051
12-Aug-26,190.25,192.47,190.07,192.45,29113
11-Aug-26,192.85,193.00,192.28,192.28,21032
10-Aug-26,190.76,192.28,190.38,191.14,725304
07-Aug-26,195.98,195.98,187.72,189.42,28111
06-Aug-26,194.47,199.99,188.28,199.99,63059
05-Aug-26,187.15,192.54,187.15,192.54,30636
04-Aug-26,180.28,187.19,180.28,186.74,751159
03-Aug-26,181.50,184.32,181.50,183.96,254207
31-Jul-26,181.62,181.80,181.26,181.80,726
30-Jul-26,178.03,180.90,177.87,180.90,50545
29-Jul-26,183.00,186.58,183.00,183.17,123673
28-Jul-26,188.70,188.70,185.06,185.82,173496
27-Jul-26,180.90,187.01,180.90,186.48,57227
24-Jul-26,177.12,181.08,176.94,180.90,62444
23-Jul-26,170.00,180.00,170.00,177.12,202694
22-Jul-26,164.96,164.96,163.36,163.36,18390
21-Jul-26,165.93,166.14,165.93,166.14,1660
20-Jul-26,164.75,166.77,164.75,165.07,4625
16-Jul-26,165.00,165.10,164.22,164.56,8071
15-Jul-26,165.24,165.24,165.24,165.24,165
14-Jul-26,165.24,165.24,165.24,165.24,330
13-Jul-26,167.29,167.97,167.29,167.55,258376
10-Jul-26,167.02,167.02,164.22,167.02,18048
09-Jul-26,167.61,167.61,166.00,166.00,2008
08-Jul-26,171.38,171.38,168.13,168.47,6750
07-Jul-26,173.27,173.27,171.85,172.40,282851
06-Jul-26,172.10,172.50,171.36,172.50,27645
03-Jul-26,172.10,172.10,172.10,172.10,172
02-Jul-26,170.00,172.03,169.83,172.03,4259
01-Jul-26,164.00,166.40,163.86,166.40,29832
30-Jun-26,162.00,163.14,162.00,163.04,48543
29-Jun-26,162.08,162.51,161.76,161.76,1296
26-Jun-26,161.44,161.44,161.44,161.44,2421
25-Jun-26,163.20,163.20,160.20,160.48,919158
24-Jun-26,162.08,162.08,160.64,160.64,29833
22-Jun-26,157.38,157.38,155.52,156.64,1095
19-Jun-26,157.38,157.38,157.38,157.38,157
18-Jun-26,164.25,165.84,159.36,159.36,10054
17-Jun-26,159.05,163.05,157.79,162.89,34858
16-Jun-26,153.07,157.86,153.07,157.13,39392
15-Jun-26,153.31,156.20,153.31,156.20,4298
12-Jun-26,155.56,155.71,154.57,154.61,5276
11-Jun-26,154.21,155.56,154.21,155.56,2778
10-Jun-26,156.20,156.20,153.92,154.00,1547
09-Jun-26,154.73,157.20,154.73,156.46,161595
08-Jun-26,155.45,155.85,153.92,154.73,32423
05-Jun-26,150.45,156.02,150.45,155.45,900285
03-Jun-26,145.50,148.81,145.50,148.64,658420
02-Jun-26,145.50,146.49,144.76,145.65,769618
01-Jun-26,149.10,149.10,145.79,145.79,3138676
29-May-26,150.60,151.65,149.10,150.45,6633
28-May-26,149.70,152.40,149.70,150.23,78855
27-May-26,150.02,150.60,147.92,149.81,69840
26-May-26,148.00,150.15,147.62,149.85,119301
25-May-26,147.70,149.75,147.70,149.75,742
22-May-26,148.17,154.27,146.65,147.75,54080
21-May-26,145.46,147.89,145.21,146.70,23810
20-May-26,146.50,146.87,144.48,145.46,22522
19-May-26,147.30,148.50,146.55,146.55,71941
18-May-26,145.90,145.90,142.94,145.32,32695
15-May-26,147.30,148.35,144.16,144.45,113220
14-May-26,150.00,150.00,145.77,145.95,428707
13-May-26,146.85,149.28,144.67,148.80,48410
12-May-26,146.44,146.85,144.30,146.85,32927
11-May-26,140.97,146.44,140.97,146.44,47782
08-May-26,144.45,144.45,143.10,143.85,42951
07-May-26,142.49,144.84,142.11,142.21,44908
06-May-26,141.78,146.14,141.78,145.40,59988
05-May-26,143.49,143.49,140.84,141.78,40701
04-May-26,145.41,145.41,143.10,143.75,687604
30-Apr-26,143.55,146.02,143.55,145.42,55898
29-Apr-26,149.99,149.99,142.95,143.55,48287
28-Apr-26,144.50,150.50,143.60,150.50,436751
27-Apr-26,150.01,150.01,143.40,144.00,51047
24-Apr-26,149.55,150.04,143.26,150.04,175104
23-Apr-26,149.00,149.66,147.60,148.66,20074
22-Apr-26,160.00,160.00,148.96,155.71,134134
20-Apr-26,164.68,164.68,161.92,161.92,20752
17-Apr-26,160.09,164.96,160.09,163.04,425451
16-Apr-26,163.38,165.76,162.86,163.31,57809

*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