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
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	2,72%	2,39	90,23	89,12	89,12	90,90	156K	5
08/05/2024	2,43%	2,08	87,84	87,93	87,84	87,93	966	2
07/05/2024	-0,22%	-0,19	85,76	85,76	85,76	85,76	1K	1
06/05/2024	0,22%	0,19	85,95	86,08	85,94	86,08	7K	4
03/05/2024	-1,15%	-1,00	85,76	86,76	85,76	86,76	130K	2
02/05/2024	-1,53%	-1,35	86,76	86,67	86,57	86,76	329K	3
30/04/2024	0,84%	0,73	88,11	87,78	87,78	88,20	1K	4
29/04/2024	-0,11%	-0,10	87,38	87,44	87,21	87,57	349	4
25/04/2024	1,13%	0,98	87,48	87,48	87,48	87,48	87	1
24/04/2024	-1,42%	-1,25	86,50	86,02	86,02	86,85	2K	4
23/04/2024	0,11%	0,10	87,75	86,58	86,58	87,75	1K	4
22/04/2024	-0,58%	-0,51	87,65	88,38	87,65	88,47	160K	7
19/04/2024	-0,35%	-0,31	88,16	88,16	88,16	88,16	168K	1
18/04/2024	-0,11%	-0,10	88,47	86,79	86,79	88,47	1K	3
17/04/2024	0,00%	0,00	88,57	88,57	88,57	88,57	5K	2
16/04/2024	1,28%	1,12	88,57	88,65	88,57	88,92	160K	12
15/04/2024	2,40%	2,05	87,45	87,30	87,30	87,48	3K	5
12/04/2024	-0,51%	-0,44	85,40	86,31	85,36	87,20	21K	5
11/04/2024	-0,19%	-0,16	85,84	86,00	85,68	86,00	3K	5
10/04/2024	1,98%	1,67	86,00	85,36	85,36	86,00	342	3
09/04/2024	-1,06%	-0,90	84,33	84,24	84,24	84,33	11K	3
08/04/2024	-0,54%	-0,46	85,23	85,23	85,23	85,23	426	1
05/04/2024	3,99%	3,29	85,69	83,83	83,83	85,69	289K	4
04/04/2024	0,00%	0,00	82,40	82,40	82,40	82,40	3K	3
03/04/2024	-0,84%	-0,70	82,40	82,40	82,40	82,40	164	1
02/04/2024	0,39%	0,32	83,10	82,64	82,64	83,20	2K	4
01/04/2024	1,15%	0,94	82,78	82,08	82,08	82,78	108K	4
28/03/2024	1,30%	1,05	81,84	81,39	81,36	81,84	977	3
27/03/2024	1,09%	0,87	80,79	80,80	80,79	80,80	2K	2
26/03/2024	0,20%	0,16	79,92	79,76	79,76	80,23	104K	4
25/03/2024	0,50%	0,40	79,76	79,76	79,76	79,76	40K	1
22/03/2024	-	-	79,36	79,36	79,36	79,36	79	1

Date,Open,High,Low,Close,Volume
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
08-May-24,87.93,87.93,87.84,87.84,966
07-May-24,85.76,85.76,85.76,85.76,1286
06-May-24,86.08,86.08,85.94,85.95,6704
03-May-24,86.76,86.76,85.76,85.76,129507
02-May-24,86.67,86.76,86.57,86.76,329150
30-Apr-24,87.78,88.20,87.78,88.11,1406
29-Apr-24,87.44,87.57,87.21,87.38,349
25-Apr-24,87.48,87.48,87.48,87.48,87
24-Apr-24,86.02,86.85,86.02,86.50,1904
23-Apr-24,86.58,87.75,86.58,87.75,1040
22-Apr-24,88.38,88.47,87.65,87.65,159864
19-Apr-24,88.16,88.16,88.16,88.16,167504
18-Apr-24,86.79,88.47,86.79,88.47,1148
17-Apr-24,88.57,88.57,88.57,88.57,5314
16-Apr-24,88.65,88.92,88.57,88.57,160187
15-Apr-24,87.30,87.48,87.30,87.45,2884
12-Apr-24,86.31,87.20,85.36,85.40,20788
11-Apr-24,86.00,86.00,85.68,85.84,2652
10-Apr-24,85.36,86.00,85.36,86.00,342
09-Apr-24,84.24,84.33,84.24,84.33,10794
08-Apr-24,85.23,85.23,85.23,85.23,426
05-Apr-24,83.83,85.69,83.83,85.69,288764
04-Apr-24,82.40,82.40,82.40,82.40,3213
03-Apr-24,82.40,82.40,82.40,82.40,164
02-Apr-24,82.64,83.20,82.64,83.10,2069
01-Apr-24,82.08,82.78,82.08,82.78,107957
28-Mar-24,81.39,81.84,81.36,81.84,977
27-Mar-24,80.80,80.80,80.79,80.79,1777
26-Mar-24,79.76,80.23,79.76,79.92,104295
25-Mar-24,79.76,79.76,79.76,79.76,40199
22-Mar-24,79.36,79.36,79.36,79.36,79

*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