Cotação atual, histórico e gráfico do papel: ROXO34
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 |
| 25/08/2026 | 2,23% | 0,28 | 12,85 | 12,61 | 12,35 | 12,86 | 92M | 28.563 |
| 24/08/2026 | 1,37% | 0,17 | 12,57 | 12,53 | 12,27 | 12,85 | 94M | 78.689 |
| 21/08/2026 | 1,47% | 0,18 | 12,40 | 12,30 | 12,25 | 12,64 | 105M | 29.904 |
| 20/08/2026 | -2,32% | -0,29 | 12,22 | 12,50 | 12,15 | 12,72 | 81M | 25.271 |
| 19/08/2026 | 0,16% | 0,02 | 12,51 | 12,55 | 12,22 | 12,84 | 58M | 19.267 |
| 18/08/2026 | -1,34% | -0,17 | 12,49 | 12,73 | 12,42 | 12,96 | 44M | 10.342 |
| 17/08/2026 | -3,80% | -0,50 | 12,66 | 13,15 | 12,66 | 13,31 | 99M | 49.352 |
| 14/08/2026 | 9,30% | 1,12 | 13,16 | 13,74 | 13,03 | 13,88 | 473M | 92.980 |
| 13/08/2026 | 3,70% | 0,43 | 12,04 | 11,61 | 11,57 | 12,04 | 76M | 17.004 |
| 12/08/2026 | -0,17% | -0,02 | 11,61 | 11,66 | 11,46 | 11,82 | 152M | 21.362 |
| 11/08/2026 | -0,85% | -0,10 | 11,63 | 11,79 | 11,46 | 11,80 | 111M | 38.861 |
| 10/08/2026 | 1,12% | 0,13 | 11,73 | 11,66 | 11,59 | 11,86 | 38M | 36.937 |
| 07/08/2026 | -3,09% | -0,37 | 11,60 | 12,03 | 11,60 | 12,13 | 119M | 16.248 |
| 06/08/2026 | -2,76% | -0,34 | 11,97 | 12,27 | 11,88 | 12,30 | 170M | 19.055 |
| 05/08/2026 | 1,07% | 0,13 | 12,31 | 12,30 | 12,20 | 12,44 | 48M | 23.255 |
| 04/08/2026 | 0,08% | 0,01 | 12,18 | 12,24 | 12,17 | 12,47 | 58M | 10.807 |
| 03/08/2026 | 1,00% | 0,12 | 12,17 | 12,06 | 12,05 | 12,27 | 55M | 15.439 |
| 31/07/2026 | -1,47% | -0,18 | 12,05 | 12,28 | 12,02 | 12,28 | 56M | 13.294 |
| 30/07/2026 | 2,09% | 0,25 | 12,23 | 12,10 | 11,86 | 12,23 | 43M | 9.213 |
| 29/07/2026 | -3,93% | -0,49 | 11,98 | 12,47 | 11,94 | 12,47 | 61M | 17.915 |
| 28/07/2026 | 1,80% | 0,22 | 12,47 | 12,37 | 12,29 | 12,61 | 61M | 20.990 |
| 27/07/2026 | 3,64% | 0,43 | 12,25 | 11,97 | 11,97 | 12,46 | 121M | 49.233 |
| 24/07/2026 | -2,23% | -0,27 | 11,82 | 12,07 | 11,82 | 12,09 | 37M | 10.821 |
| 23/07/2026 | -0,08% | -0,01 | 12,09 | 12,05 | 11,94 | 12,27 | 36M | 13.228 |
| 22/07/2026 | 0,17% | 0,02 | 12,10 | 12,10 | 11,71 | 12,24 | 70M | 15.939 |
| 21/07/2026 | 2,20% | 0,26 | 12,08 | 11,85 | 11,70 | 12,11 | 77M | 41.645 |
| 20/07/2026 | 2,34% | 0,27 | 11,82 | 11,50 | 11,50 | 12,01 | 82M | 11.175 |
| 17/07/2026 | -1,70% | -0,20 | 11,55 | 11,65 | 11,38 | 11,74 | 65M | 17.988 |
| 16/07/2026 | 0,60% | 0,07 | 11,75 | 11,75 | 11,57 | 11,83 | 82M | 17.582 |
| 15/07/2026 | -0,93% | -0,11 | 11,68 | 11,85 | 11,60 | 11,98 | 76M | 13.633 |
| 14/07/2026 | 0,86% | 0,10 | 11,79 | 11,65 | 11,57 | 12,05 | 87M | 22.700 |
| 13/07/2026 | 0,09% | 0,01 | 11,69 | 11,70 | 11,54 | 11,81 | 56M | 21.138 |
| 10/07/2026 | 0,69% | 0,08 | 11,68 | 11,80 | 11,67 | 12,00 | 45M | 17.787 |
| 09/07/2026 | 1,58% | 0,18 | 11,60 | 11,46 | 11,21 | 11,75 | 108M | 19.391 |
| 08/07/2026 | -1,97% | -0,23 | 11,42 | 11,52 | 11,39 | 11,61 | 52M | 10.196 |
| 07/07/2026 | -2,43% | -0,29 | 11,65 | 12,00 | 11,65 | 12,29 | 68M | 22.817 |
| 06/07/2026 | 1,96% | 0,23 | 11,94 | 11,84 | 11,57 | 11,99 | 66M | 28.647 |
| 03/07/2026 | -0,26% | -0,03 | 11,71 | 11,86 | 11,70 | 11,92 | 12M | 22.978 |
| 02/07/2026 | 0,95% | 0,11 | 11,74 | 11,75 | 11,53 | 11,92 | 62M | 22.244 |
| 01/07/2026 | 2,02% | 0,23 | 11,63 | 11,37 | 11,33 | 12,09 | 216M | 36.394 |
| 30/06/2026 | 0,00% | 0,00 | 11,40 | 11,32 | 11,20 | 11,54 | 62M | 25.101 |
| 29/06/2026 | 1,06% | 0,12 | 11,40 | 11,40 | 11,21 | 11,47 | 36M | 21.790 |
| 26/06/2026 | 4,93% | 0,53 | 11,28 | 10,77 | 10,71 | 11,48 | 103M | 19.356 |
| 25/06/2026 | -1,92% | -0,21 | 10,75 | 10,91 | 10,63 | 10,97 | 59M | 11.547 |
| 24/06/2026 | 0,92% | 0,10 | 10,96 | 10,85 | 10,81 | 11,05 | 45M | 36.556 |
| 23/06/2026 | -1,72% | -0,19 | 10,86 | 10,93 | 10,80 | 11,04 | 42M | 16.620 |
| 22/06/2026 | 0,18% | 0,02 | 11,05 | 11,03 | 10,87 | 11,27 | 37M | 15.839 |
| 19/06/2026 | -0,90% | -0,10 | 11,03 | 11,06 | 10,92 | 11,14 | 53M | 15.501 |
| 18/06/2026 | 1,18% | 0,13 | 11,13 | 11,01 | 10,89 | 11,24 | 65M | 18.017 |
| 17/06/2026 | 2,14% | 0,23 | 11,00 | 10,78 | 10,76 | 11,39 | 97M | 25.262 |
| 16/06/2026 | 4,06% | 0,42 | 10,77 | 10,40 | 10,40 | 10,87 | 57M | 37.953 |
| 15/06/2026 | 0,98% | 0,10 | 10,35 | 10,24 | 10,24 | 10,61 | 57M | 17.771 |
| 12/06/2026 | -1,73% | -0,18 | 10,25 | 10,39 | 10,20 | 10,42 | 46M | 22.558 |
| 11/06/2026 | 3,47% | 0,35 | 10,43 | 10,14 | 9,95 | 10,43 | 40M | 19.700 |
| 10/06/2026 | -0,98% | -0,10 | 10,08 | 10,22 | 10,08 | 10,43 | 54M | 20.189 |
| 09/06/2026 | 1,09% | 0,11 | 10,18 | 10,10 | 10,06 | 10,38 | 50M | 14.544 |
| 08/06/2026 | -1,85% | -0,19 | 10,07 | 10,35 | 10,02 | 10,49 | 60M | 19.308 |
| 05/06/2026 | 3,01% | 0,30 | 10,26 | 10,20 | 10,20 | 10,53 | 96M | 17.760 |
| 03/06/2026 | 0,71% | 0,07 | 9,96 | 9,70 | 9,47 | 9,96 | 131M | 23.670 |
| 02/06/2026 | -8,76% | -0,95 | 9,89 | 10,29 | 9,63 | 10,29 | 314M | 3.632 |
| 01/06/2026 | -1,72% | -0,19 | 10,84 | 11,11 | 10,84 | 11,11 | 64M | 19.993 |
| 29/05/2026 | -0,18% | -0,02 | 11,03 | 11,13 | 10,95 | 11,21 | 80M | 26.825 |
| 28/05/2026 | 0,45% | 0,05 | 11,05 | 11,05 | 10,89 | 11,17 | 36M | 26.407 |
| 27/05/2026 | - | - | 11,00 | 11,05 | 10,96 | 11,17 | 61M | 29.793 |
Date,Open,High,Low,Close,Volume
25-Aug-26,12.61,12.86,12.35,12.85,92335050
24-Aug-26,12.53,12.85,12.27,12.57,93924693
21-Aug-26,12.30,12.64,12.25,12.40,105009133
20-Aug-26,12.50,12.72,12.15,12.22,81312380
19-Aug-26,12.55,12.84,12.22,12.51,58077513
18-Aug-26,12.73,12.96,12.42,12.49,44391281
17-Aug-26,13.15,13.31,12.66,12.66,99198443
14-Aug-26,13.74,13.88,13.03,13.16,473004901
13-Aug-26,11.61,12.04,11.57,12.04,76075751
12-Aug-26,11.66,11.82,11.46,11.61,151770982
11-Aug-26,11.79,11.80,11.46,11.63,111328397
10-Aug-26,11.66,11.86,11.59,11.73,37809051
07-Aug-26,12.03,12.13,11.60,11.60,118745840
06-Aug-26,12.27,12.30,11.88,11.97,169993300
05-Aug-26,12.30,12.44,12.20,12.31,47758041
04-Aug-26,12.24,12.47,12.17,12.18,58078709
03-Aug-26,12.06,12.27,12.05,12.17,55387074
31-Jul-26,12.28,12.28,12.02,12.05,55736304
30-Jul-26,12.10,12.23,11.86,12.23,43151338
29-Jul-26,12.47,12.47,11.94,11.98,60746101
28-Jul-26,12.37,12.61,12.29,12.47,61390882
27-Jul-26,11.97,12.46,11.97,12.25,121259370
24-Jul-26,12.07,12.09,11.82,11.82,36652760
23-Jul-26,12.05,12.27,11.94,12.09,36251633
22-Jul-26,12.10,12.24,11.71,12.10,69702773
21-Jul-26,11.85,12.11,11.70,12.08,76749381
20-Jul-26,11.50,12.01,11.50,11.82,81819040
17-Jul-26,11.65,11.74,11.38,11.55,64826154
16-Jul-26,11.75,11.83,11.57,11.75,82017583
15-Jul-26,11.85,11.98,11.60,11.68,76206838
14-Jul-26,11.65,12.05,11.57,11.79,86597859
13-Jul-26,11.70,11.81,11.54,11.69,56161186
10-Jul-26,11.80,12.00,11.67,11.68,45484424
09-Jul-26,11.46,11.75,11.21,11.60,107866158
08-Jul-26,11.52,11.61,11.39,11.42,52335164
07-Jul-26,12.00,12.29,11.65,11.65,67539400
06-Jul-26,11.84,11.99,11.57,11.94,65813251
03-Jul-26,11.86,11.92,11.70,11.71,11822973
02-Jul-26,11.75,11.92,11.53,11.74,61586846
01-Jul-26,11.37,12.09,11.33,11.63,215844169
30-Jun-26,11.32,11.54,11.20,11.40,62223846
29-Jun-26,11.40,11.47,11.21,11.40,36263740
26-Jun-26,10.77,11.48,10.71,11.28,102793346
25-Jun-26,10.91,10.97,10.63,10.75,59324903
24-Jun-26,10.85,11.05,10.81,10.96,45209909
23-Jun-26,10.93,11.04,10.80,10.86,42150980
22-Jun-26,11.03,11.27,10.87,11.05,36633305
19-Jun-26,11.06,11.14,10.92,11.03,53367680
18-Jun-26,11.01,11.24,10.89,11.13,64707797
17-Jun-26,10.78,11.39,10.76,11.00,97468735
16-Jun-26,10.40,10.87,10.40,10.77,56518640
15-Jun-26,10.24,10.61,10.24,10.35,56662231
12-Jun-26,10.39,10.42,10.20,10.25,45820429
11-Jun-26,10.14,10.43,9.95,10.43,40084397
10-Jun-26,10.22,10.43,10.08,10.08,54294578
09-Jun-26,10.10,10.38,10.06,10.18,50201584
08-Jun-26,10.35,10.49,10.02,10.07,60055679
05-Jun-26,10.20,10.53,10.20,10.26,96396397
03-Jun-26,9.70,9.96,9.47,9.96,130541659
02-Jun-26,10.29,10.29,9.63,9.89,314010274
01-Jun-26,11.11,11.11,10.84,10.84,64073565
29-May-26,11.13,11.21,10.95,11.03,80482545
28-May-26,11.05,11.17,10.89,11.05,36264372
27-May-26,11.05,11.17,10.96,11.00,60751004
*exoneração de responsabilidade e termos de uso