Cotação atual, histórico e gráfico do papel: R1CL34

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 R1CL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/08/2025	0,80%	6,74	847,25	844,00	844,00	847,25	44K	3
12/08/2025	2,00%	16,51	840,51	820,00	820,00	840,51	182K	13
11/08/2025	-0,31%	-2,56	824,00	824,00	824,00	824,00	824	1
08/08/2025	-1,63%	-13,69	826,56	832,13	821,54	832,13	78K	8
07/08/2025	-1,26%	-10,75	840,25	866,88	839,49	866,88	9K	4
06/08/2025	-1,49%	-12,91	851,00	851,00	851,00	851,00	56K	2
05/08/2025	-0,47%	-4,11	863,91	867,08	863,91	867,08	8K	2

04/08/2025	1,05%	9,02	868,02	870,76	868,02	871,58	576K	5
01/08/2025	-4,33%	-38,92	859,00	859,00	859,00	859,00	168K	5
31/07/2025	-3,64%	-33,89	897,92	932,88	897,92	932,88	31K	9
30/07/2025	-1,48%	-13,99	931,81	936,11	931,81	936,11	15K	4
29/07/2025	-3,96%	-39,00	945,80	915,31	910,00	945,80	64K	18
28/07/2025	0,74%	7,26	984,80	989,00	979,02	989,80	25K	5
25/07/2025	0,78%	7,54	977,54	970,80	970,00	978,24	15K	12
24/07/2025	-1,25%	-12,23	970,00	978,88	970,00	978,88	19K	4
23/07/2025	0,84%	8,23	982,23	974,53	974,53	989,50	51K	3
21/07/2025	-0,09%	-0,85	974,00	974,00	974,00	974,00	19K	2
18/07/2025	0,57%	5,51	974,85	973,88	973,64	979,70	294K	274
17/07/2025	2,53%	23,90	969,34	957,87	957,87	969,34	27K	2
16/07/2025	-0,22%	-2,08	945,44	950,35	945,44	962,92	11K	6
15/07/2025	-0,40%	-3,76	947,52	947,52	942,72	948,67	119K	107
14/07/2025	-0,05%	-0,44	951,28	944,70	944,70	958,00	25K	20
10/07/2025	4,23%	38,60	951,72	931,00	931,00	951,72	14K	4
09/07/2025	2,37%	21,11	913,12	911,00	911,00	913,12	3K	2
08/07/2025	-0,88%	-7,93	892,01	915,30	892,01	915,30	22K	3
07/07/2025	0,42%	3,80	899,94	899,94	899,94	899,94	5K	1
04/07/2025	-1,42%	-12,90	896,14	893,65	893,65	896,14	4K	2
03/07/2025	3,61%	31,65	909,04	898,31	893,20	909,04	9K	6
02/07/2025	4,27%	35,95	877,39	877,39	877,39	877,39	3K	1
27/06/2025	3,31%	26,95	841,44	815,00	815,00	841,65	90K	66
26/06/2025	3,59%	28,23	814,49	770,53	770,53	816,07	121K	127
25/06/2025	2,20%	16,92	786,26	783,36	783,23	786,94	312K	275
24/06/2025	2,17%	16,34	769,34	779,77	769,34	779,77	9K	3
23/06/2025	1,44%	10,69	753,00	740,25	723,00	755,04	77K	63
20/06/2025	1,69%	12,31	742,31	730,01	730,01	742,31	14K	4
16/06/2025	-0,66%	-4,82	730,00	731,36	730,00	731,36	15K	2
12/06/2025	-1,21%	-9,01	734,82	728,16	728,16	743,04	11K	12
11/06/2025	-0,98%	-7,33	743,83	738,82	738,82	743,83	9K	2
09/06/2025	-2,11%	-16,16	751,16	777,00	751,16	779,25	10K	4
06/06/2025	0,80%	6,10	767,32	769,88	767,32	773,62	7K	5
05/06/2025	1,34%	10,06	761,22	751,16	751,16	761,22	21K	4
04/06/2025	0,69%	5,16	751,16	747,99	746,05	751,71	73K	13
03/06/2025	3,18%	23,02	746,00	746,00	746,00	746,00	37K	2
02/06/2025	-1,72%	-12,65	722,98	722,98	722,98	722,98	722	1
30/05/2025	2,51%	17,98	735,63	735,63	735,63	735,63	37K	1
29/05/2025	0,00%	0,00	717,65	717,65	717,65	717,65	4K	1
27/05/2025	6,13%	41,47	717,65	722,26	716,10	722,28	17K	24
21/05/2025	-3,77%	-26,50	676,18	676,18	676,18	676,18	1K	1
20/05/2025	-2,00%	-14,34	702,68	704,16	696,24	704,16	4K	3
19/05/2025	4,38%	30,11	717,02	717,02	717,02	717,02	717	1
13/05/2025	0,41%	2,80	686,91	686,91	686,91	686,91	686	1
12/05/2025	6,39%	41,07	684,11	685,06	683,67	689,26	13K	19
06/05/2025	-1,34%	-8,73	643,04	643,68	642,95	644,05	7K	11
05/05/2025	6,19%	37,97	651,77	651,74	651,66	652,14	8K	13
28/04/2025	2,31%	13,83	613,80	613,80	613,80	613,80	613	1
25/04/2025	5,73%	32,51	599,97	599,97	599,97	599,97	1K	1
22/04/2025	0,43%	2,42	567,46	567,46	567,46	567,46	567	1
14/04/2025	0,05%	0,30	565,04	560,33	559,29	565,04	525K	10
11/04/2025	2,32%	12,81	564,74	549,68	549,68	564,74	1K	2
09/04/2025	0,00%	0,00	551,93	551,93	551,93	551,93	551	1
08/04/2025	4,91%	25,85	551,93	555,84	551,93	555,84	1K	2
07/04/2025	0,88%	4,59	526,08	511,00	511,00	526,08	225K	4
04/04/2025	-3,92%	-21,25	521,49	519,69	514,72	530,50	53K	102
03/04/2025	-9,74%	-58,56	542,74	585,99	535,18	585,99	8K	6
02/04/2025	2,83%	16,54	601,30	593,22	593,22	601,30	2K	2
31/03/2025	-1,92%	-11,42	584,76	580,80	580,80	584,76	2K	2
28/03/2025	-4,98%	-31,22	596,18	600,70	594,66	600,70	11K	11
26/03/2025	-1,40%	-8,93	627,40	636,33	626,13	636,33	40K	63
25/03/2025	-0,78%	-5,00	636,33	636,87	636,33	636,87	11K	2
24/03/2025	4,23%	26,03	641,33	633,65	633,65	641,33	1K	2
21/03/2025	1,32%	8,00	615,30	599,84	599,84	615,30	25K	41
19/03/2025	3,96%	23,15	607,30	602,04	602,04	607,84	13K	22
18/03/2025	-3,65%	-22,15	584,15	599,84	584,15	599,84	6K	2
14/03/2025	0,38%	2,30	606,30	599,84	599,84	606,30	70K	116
13/03/2025	0,15%	0,90	604,00	609,00	597,80	616,54	34K	33
12/03/2025	1,29%	7,66	603,10	615,97	603,10	615,97	2K	4
11/03/2025	-0,73%	-4,40	595,44	598,27	595,44	598,27	4K	2
10/03/2025	-1,82%	-11,15	599,84	599,84	599,84	599,84	599	1
07/03/2025	-14,43%	-103,01	610,99	610,00	597,59	611,08	28K	26
28/02/2025	2,62%	18,21	714,00	710,00	705,60	716,80	21K	16
27/02/2025	-2,74%	-19,63	695,79	696,16	695,79	696,16	1K	2
26/02/2025	4,25%	29,14	715,42	715,42	715,42	715,42	715	1
25/02/2025	-0,44%	-3,05	686,28	679,92	665,09	690,00	37K	28
24/02/2025	-1,52%	-10,67	689,33	679,38	668,66	689,33	10K	5
21/02/2025	0,00%	0,00	700,00	697,05	697,05	700,00	6K	2
20/02/2025	-6,83%	-51,29	700,00	673,00	667,60	700,26	46K	44
19/02/2025	1,59%	11,75	751,29	739,54	738,00	757,76	9K	6
18/02/2025	-3,05%	-23,28	739,54	747,00	739,54	751,49	4K	4
17/02/2025	2,10%	15,68	762,82	762,82	762,82	763,50	6K	3
14/02/2025	-2,31%	-17,66	747,14	764,80	744,27	764,80	10K	12
13/02/2025	4,04%	29,68	764,80	758,00	758,00	764,80	2K	2
12/02/2025	-3,02%	-22,88	735,12	736,78	734,77	736,78	4K	5
11/02/2025	-0,52%	-3,99	758,00	761,99	758,00	761,99	14K	7
10/02/2025	-0,71%	-5,44	761,99	771,00	761,99	771,00	3K	2
07/02/2025	-1,04%	-8,07	767,43	780,23	766,59	780,23	35K	27
06/02/2025	0,42%	3,24	775,50	776,05	774,47	782,00	34K	9
05/02/2025	1,98%	15,01	772,26	766,55	766,55	772,26	2K	2
04/02/2025	0,50%	3,77	757,25	753,48	752,98	757,25	26K	15
03/02/2025	-3,28%	-25,58	753,48	763,62	753,48	775,01	28K	21
31/01/2025	-2,73%	-21,89	779,06	800,95	778,94	800,95	24K	11
30/01/2025	1,88%	14,76	800,95	791,32	791,32	801,05	13K	16
29/01/2025	0,01%	0,09	786,19	786,73	783,75	787,15	50K	9
28/01/2025	13,70%	94,72	786,10	704,49	704,49	786,10	465K	23
27/01/2025	0,44%	3,06	691,38	686,45	685,17	699,48	309K	52
24/01/2025	-1,90%	-13,36	688,32	688,32	688,32	688,32	7K	1
23/01/2025	0,00%	0,00	701,68	700,42	693,10	701,68	211K	5
22/01/2025	-4,96%	-36,59	701,68	706,87	701,68	709,00	23K	31
21/01/2025	1,47%	10,72	738,27	745,21	737,88	745,21	3K	4
20/01/2025	-1,28%	-9,43	727,55	741,37	727,55	741,37	7K	2
17/01/2025	4,85%	34,09	736,98	722,78	722,78	736,98	79K	3
16/01/2025	0,10%	0,70	702,89	702,19	699,49	703,04	38K	45
15/01/2025	1,82%	12,55	702,19	706,00	702,19	706,00	4K	4
14/01/2025	-0,09%	-0,64	689,64	685,17	685,17	693,00	10K	11
13/01/2025	-0,12%	-0,84	690,28	687,93	675,51	691,12	8K	4
10/01/2025	1,40%	9,55	691,12	684,48	682,01	692,67	9K	6
09/01/2025	-1,58%	-10,94	681,57	682,92	681,57	682,92	8K	2
08/01/2025	0,74%	5,11	692,51	690,16	688,26	692,51	3K	4
07/01/2025	-1,41%	-9,82	687,40	679,70	679,70	689,50	49K	50
06/01/2025	-0,73%	-5,11	697,22	710,00	697,22	710,00	22K	30
03/01/2025	-0,29%	-2,07	702,33	700,00	700,00	708,06	18K	23
02/01/2025	-2,63%	-19,05	704,40	728,41	704,40	730,08	10K	7
30/12/2024	0,67%	4,79	723,45	700,00	700,00	724,43	15K	10
27/12/2024	-2,49%	-18,34	718,66	737,15	715,43	737,15	18K	19
26/12/2024	0,26%	1,89	737,00	776,18	737,00	776,18	8K	7
23/12/2024	0,81%	5,94	735,11	730,73	729,27	735,11	29K	31
20/12/2024	3,00%	21,21	729,17	729,17	729,17	729,17	729	1
19/12/2024	-5,09%	-37,96	707,96	717,12	698,10	717,12	130K	51
18/12/2024	0,97%	7,17	745,92	751,84	745,75	751,84	7K	5
17/12/2024	-0,17%	-1,25	738,75	740,00	737,25	740,25	87K	31
16/12/2024	-0,38%	-2,79	740,00	750,60	736,69	750,60	3K	4
13/12/2024	1,04%	7,68	742,79	740,00	733,78	742,79	372K	497
12/12/2024	0,55%	3,99	735,11	723,43	723,43	739,20	14K	6
11/12/2024	-1,33%	-9,88	731,12	737,78	730,38	753,50	145K	182
10/12/2024	-	-	741,00	748,50	741,00	766,00	72K	13

Date,Open,High,Low,Close,Volume
13-Aug-25,844.00,847.25,844.00,847.25,44050
12-Aug-25,820.00,840.51,820.00,840.51,182238
11-Aug-25,824.00,824.00,824.00,824.00,824
08-Aug-25,832.13,832.13,821.54,826.56,78359
07-Aug-25,866.88,866.88,839.49,840.25,9344
06-Aug-25,851.00,851.00,851.00,851.00,56166
05-Aug-25,867.08,867.08,863.91,863.91,7781
04-Aug-25,870.76,871.58,868.02,868.02,576332
01-Aug-25,859.00,859.00,859.00,859.00,167505
31-Jul-25,932.88,932.88,897.92,897.92,31186
30-Jul-25,936.11,936.11,931.81,931.81,14946
29-Jul-25,915.31,945.80,910.00,945.80,64333
28-Jul-25,989.00,989.80,979.02,984.80,24651
25-Jul-25,970.80,978.24,970.00,977.54,14622
24-Jul-25,978.88,978.88,970.00,970.00,18508
23-Jul-25,974.53,989.50,974.53,982.23,50698
21-Jul-25,974.00,974.00,974.00,974.00,19480
18-Jul-25,973.88,979.70,973.64,974.85,293860
17-Jul-25,957.87,969.34,957.87,969.34,27026
16-Jul-25,950.35,962.92,945.44,945.44,11440
15-Jul-25,947.52,948.67,942.72,947.52,119153
14-Jul-25,944.70,958.00,944.70,951.28,24797
10-Jul-25,931.00,951.72,931.00,951.72,14186
09-Jul-25,911.00,913.12,911.00,913.12,2735
08-Jul-25,915.30,915.30,892.01,892.01,21672
07-Jul-25,899.94,899.94,899.94,899.94,5399
04-Jul-25,893.65,896.14,893.65,896.14,3582
03-Jul-25,898.31,909.04,893.20,909.04,9011
02-Jul-25,877.39,877.39,877.39,877.39,2632
27-Jun-25,815.00,841.65,815.00,841.44,90282
26-Jun-25,770.53,816.07,770.53,814.49,120744
25-Jun-25,783.36,786.94,783.23,786.26,312491
24-Jun-25,779.77,779.77,769.34,769.34,9303
23-Jun-25,740.25,755.04,723.00,753.00,77113
20-Jun-25,730.01,742.31,730.01,742.31,14004
16-Jun-25,731.36,731.36,730.00,730.00,14613
12-Jun-25,728.16,743.04,728.16,734.82,11033
11-Jun-25,738.82,743.83,738.82,743.83,8920
09-Jun-25,777.00,779.25,751.16,751.16,10071
06-Jun-25,769.88,773.62,767.32,767.32,6937
05-Jun-25,751.16,761.22,751.16,761.22,21244
04-Jun-25,747.99,751.71,746.05,751.16,72574
03-Jun-25,746.00,746.00,746.00,746.00,37300
02-Jun-25,722.98,722.98,722.98,722.98,722
30-May-25,735.63,735.63,735.63,735.63,36781
29-May-25,717.65,717.65,717.65,717.65,3588
27-May-25,722.26,722.28,716.10,717.65,17289
21-May-25,676.18,676.18,676.18,676.18,1352
20-May-25,704.16,704.16,696.24,702.68,4211
19-May-25,717.02,717.02,717.02,717.02,717
13-May-25,686.91,686.91,686.91,686.91,686
12-May-25,685.06,689.26,683.67,684.11,13040
06-May-25,643.68,644.05,642.95,643.04,7076
05-May-25,651.74,652.14,651.66,651.77,8473
28-Apr-25,613.80,613.80,613.80,613.80,613
25-Apr-25,599.97,599.97,599.97,599.97,1199
22-Apr-25,567.46,567.46,567.46,567.46,567
14-Apr-25,560.33,565.04,559.29,565.04,525064
11-Apr-25,549.68,564.74,549.68,564.74,1114
09-Apr-25,551.93,551.93,551.93,551.93,551
08-Apr-25,555.84,555.84,551.93,551.93,1107
07-Apr-25,511.00,526.08,511.00,526.08,224560
04-Apr-25,519.69,530.50,514.72,521.49,53156
03-Apr-25,585.99,585.99,535.18,542.74,7576
02-Apr-25,593.22,601.30,593.22,601.30,1787
31-Mar-25,580.80,584.76,580.80,584.76,2331
28-Mar-25,600.70,600.70,594.66,596.18,11358
26-Mar-25,636.33,636.33,626.13,627.40,39664
25-Mar-25,636.87,636.87,636.33,636.33,10818
24-Mar-25,633.65,641.33,633.65,641.33,1274
21-Mar-25,599.84,615.30,599.84,615.30,25162
19-Mar-25,602.04,607.84,602.04,607.30,13300
18-Mar-25,599.84,599.84,584.15,584.15,6441
14-Mar-25,599.84,606.30,599.84,606.30,70007
13-Mar-25,609.00,616.54,597.80,604.00,33869
12-Mar-25,615.97,615.97,603.10,603.10,2425
11-Mar-25,598.27,598.27,595.44,595.44,3581
10-Mar-25,599.84,599.84,599.84,599.84,599
07-Mar-25,610.00,611.08,597.59,610.99,27866
28-Feb-25,710.00,716.80,705.60,714.00,21299
27-Feb-25,696.16,696.16,695.79,695.79,1391
26-Feb-25,715.42,715.42,715.42,715.42,715
25-Feb-25,679.92,690.00,665.09,686.28,36988
24-Feb-25,679.38,689.33,668.66,689.33,10153
21-Feb-25,697.05,700.00,697.05,700.00,5597
20-Feb-25,673.00,700.26,667.60,700.00,46200
19-Feb-25,739.54,757.76,738.00,751.29,8934
18-Feb-25,747.00,751.49,739.54,739.54,4476
17-Feb-25,762.82,763.50,762.82,762.82,6104
14-Feb-25,764.80,764.80,744.27,747.14,9738
13-Feb-25,758.00,764.80,758.00,764.80,2280
12-Feb-25,736.78,736.78,734.77,735.12,3677
11-Feb-25,761.99,761.99,758.00,758.00,14444
10-Feb-25,771.00,771.00,761.99,761.99,3074
07-Feb-25,780.23,780.23,766.59,767.43,35496
06-Feb-25,776.05,782.00,774.47,775.50,34242
05-Feb-25,766.55,772.26,766.55,772.26,1538
04-Feb-25,753.48,757.25,752.98,757.25,25705
03-Feb-25,763.62,775.01,753.48,753.48,28357
31-Jan-25,800.95,800.95,778.94,779.06,23863
30-Jan-25,791.32,801.05,791.32,800.95,12765
29-Jan-25,786.73,787.15,783.75,786.19,49575
28-Jan-25,704.49,786.10,704.49,786.10,465153
27-Jan-25,686.45,699.48,685.17,691.38,308985
24-Jan-25,688.32,688.32,688.32,688.32,6883
23-Jan-25,700.42,701.68,693.10,701.68,210941
22-Jan-25,706.87,709.00,701.68,701.68,22612
21-Jan-25,745.21,745.21,737.88,738.27,2965
20-Jan-25,741.37,741.37,727.55,727.55,7344
17-Jan-25,722.78,736.98,722.78,736.98,78838
16-Jan-25,702.19,703.04,699.49,702.89,37882
15-Jan-25,706.00,706.00,702.19,702.19,3519
14-Jan-25,685.17,693.00,685.17,689.64,9646
13-Jan-25,687.93,691.12,675.51,690.28,8198
10-Jan-25,684.48,692.67,682.01,691.12,8927
09-Jan-25,682.92,682.92,681.57,681.57,7510
08-Jan-25,690.16,692.51,688.26,692.51,3449
07-Jan-25,679.70,689.50,679.70,687.40,48645
06-Jan-25,710.00,710.00,697.22,697.22,21795
03-Jan-25,700.00,708.06,700.00,702.33,18318
02-Jan-25,728.41,730.08,704.40,704.40,10075
30-Dec-24,700.00,724.43,700.00,723.45,15065
27-Dec-24,737.15,737.15,715.43,718.66,18103
26-Dec-24,776.18,776.18,737.00,737.00,8231
23-Dec-24,730.73,735.11,729.27,735.11,28611
20-Dec-24,729.17,729.17,729.17,729.17,729
19-Dec-24,717.12,717.12,698.10,707.96,130286
18-Dec-24,751.84,751.84,745.75,745.92,6721
17-Dec-24,740.00,740.25,737.25,738.75,86516
16-Dec-24,750.60,750.60,736.69,740.00,2972
13-Dec-24,740.00,742.79,733.78,742.79,371710
12-Dec-24,723.43,739.20,723.43,735.11,13984
11-Dec-24,737.78,753.50,730.38,731.12,145324
10-Dec-24,748.50,766.00,741.00,741.00,72275

*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: R1CL34