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
30/11/2023	1,15%	3,00	263,00	263,00	263,00	263,00	11K	1
29/11/2023	0,78%	2,00	260,00	252,84	252,84	260,00	38K	2
28/11/2023	-0,97%	-2,52	258,00	257,92	257,92	261,12	221K	7
27/11/2023	1,58%	4,04	260,52	260,52	260,52	260,52	10K	1
24/11/2023	-2,43%	-6,38	256,48	256,48	256,48	256,48	5K	1
22/11/2023	2,80%	7,16	262,86	262,86	262,86	262,86	7K	5
21/11/2023	0,22%	0,55	255,70	255,15	255,15	255,70	3K	2
20/11/2023	-0,72%	-1,85	255,15	255,15	255,15	255,15	8K	1
17/11/2023	12,75%	29,07	257,00	256,00	256,00	257,00	513	2
10/11/2023	1,75%	3,93	227,93	227,93	227,93	227,93	3K	1
03/11/2023	5,77%	12,21	224,00	221,32	221,32	224,00	893	2

01/11/2023	-3,81%	-8,39	211,79	213,66	211,79	213,66	170K	2
13/10/2023	-3,01%	-6,83	220,18	225,94	220,18	225,94	5K	3
11/10/2023	-1,54%	-3,55	227,01	227,01	227,01	227,01	7K	1
05/10/2023	-0,24%	-0,56	230,56	232,74	230,56	232,74	925	3
29/09/2023	0,59%	1,35	231,12	231,12	231,12	231,12	5K	2
27/09/2023	-4,14%	-9,93	229,77	228,40	228,40	230,20	688	3
20/09/2023	2,23%	5,22	239,70	239,70	239,70	239,70	479	1
18/09/2023	-1,74%	-4,16	234,48	233,51	233,46	234,48	5K	3
15/09/2023	-1,72%	-4,18	238,64	239,15	238,64	239,15	97K	2
13/09/2023	0,00%	0,00	242,82	242,82	242,82	242,82	5K	1
08/09/2023	-0,02%	-0,06	242,82	242,79	242,72	242,82	37K	8
29/08/2023	-1,03%	-2,53	242,88	242,88	242,88	242,88	24K	2
24/08/2023	-0,67%	-1,65	245,41	246,36	245,41	246,36	35K	2
22/08/2023	0,00%	0,00	247,06	247,06	247,06	247,06	247	1
21/08/2023	-0,03%	-0,08	247,06	244,17	244,00	247,06	78K	6
18/08/2023	-1,69%	-4,26	247,14	247,59	247,14	247,59	4K	3
17/08/2023	-2,02%	-5,19	251,40	251,40	251,40	251,40	5K	1
16/08/2023	1,13%	2,86	256,59	256,59	256,59	256,59	513	1
15/08/2023	0,00%	0,00	253,73	253,73	253,73	253,73	253	1
14/08/2023	1,66%	4,14	253,73	252,56	252,24	253,73	26K	3
11/08/2023	-3,35%	-8,64	249,59	249,59	249,59	249,59	12K	2
08/08/2023	-1,25%	-3,27	258,23	261,50	258,23	261,50	8K	5
07/08/2023	2,22%	5,67	261,50	261,50	261,50	261,50	16K	1
04/08/2023	0,00%	0,00	255,83	255,83	255,83	255,83	3K	1
03/08/2023	-1,58%	-4,10	255,83	259,93	255,83	259,93	9K	2
31/07/2023	1,59%	4,06	259,93	255,87	255,86	259,93	21K	3
28/07/2023	-0,78%	-2,01	255,87	259,92	255,87	259,92	104K	5
27/07/2023	8,10%	19,32	257,88	260,00	257,88	266,00	1M	28
26/07/2023	-0,64%	-1,54	238,56	240,56	238,56	243,36	17K	5
25/07/2023	-0,89%	-2,16	240,10	242,45	239,18	242,45	22K	3
24/07/2023	2,14%	5,08	242,26	242,26	242,26	242,26	15K	1
20/07/2023	0,00%	0,00	237,18	237,18	237,18	237,18	474	1
19/07/2023	0,05%	0,12	237,18	239,00	237,15	239,00	9K	3
18/07/2023	1,05%	2,47	237,06	240,49	237,06	240,49	2K	2
17/07/2023	-1,76%	-4,21	234,59	234,59	234,59	234,59	3K	1
14/07/2023	0,00%	0,00	238,80	238,80	238,80	238,80	51K	1
13/07/2023	-1,81%	-4,41	238,80	238,80	238,80	238,80	3K	1
12/07/2023	-1,06%	-2,61	243,21	250,74	243,21	250,74	10K	3
11/07/2023	-0,45%	-1,12	245,82	245,82	245,82	245,82	12K	1
06/07/2023	-1,91%	-4,81	246,94	246,94	246,94	246,94	246	1
05/07/2023	1,95%	4,81	251,75	247,32	247,32	251,75	32K	3
04/07/2023	0,09%	0,21	246,94	249,94	246,94	249,94	2K	2
03/07/2023	-1,16%	-2,90	246,73	246,73	246,73	246,73	246	1
30/06/2023	-0,55%	-1,38	249,63	249,70	249,63	250,06	2K	3
28/06/2023	2,57%	6,29	251,01	245,00	245,00	251,01	77K	7
27/06/2023	5,83%	13,48	244,72	237,77	237,77	244,72	10K	3
26/06/2023	-0,20%	-0,46	231,24	230,07	230,07	231,24	5K	2
22/06/2023	-0,55%	-1,28	231,70	232,16	231,70	232,16	463	2
21/06/2023	3,50%	7,87	232,98	232,32	232,32	233,12	2K	3
19/06/2023	-2,23%	-5,13	225,11	225,11	225,11	225,11	225	1
16/06/2023	0,48%	1,11	230,24	230,24	230,24	230,24	3K	1
15/06/2023	0,64%	1,46	229,13	229,13	229,13	229,13	458	1
14/06/2023	-0,70%	-1,61	227,67	230,43	227,67	230,43	4K	2
13/06/2023	-0,29%	-0,67	229,28	229,29	229,28	229,29	2K	2
12/06/2023	7,24%	15,52	229,95	225,90	225,90	230,30	56K	6
05/06/2023	0,43%	0,91	214,43	213,52	213,52	214,43	856	3
02/06/2023	6,51%	13,05	213,52	210,43	210,43	213,52	12K	3
31/05/2023	0,23%	0,47	200,47	205,00	200,47	205,00	145K	5
30/05/2023	0,00%	0,00	200,00	200,00	200,00	200,00	2K	2
23/05/2023	0,00%	0,00	200,00	200,00	200,00	200,00	2K	1
22/05/2023	0,35%	0,69	200,00	200,00	200,00	200,00	3K	2
19/05/2023	0,66%	1,31	199,31	199,31	199,31	199,31	1K	1
18/05/2023	1,10%	2,15	198,00	198,00	198,00	198,00	20K	3
17/05/2023	2,70%	5,14	195,85	195,00	195,00	197,16	3K	3
16/05/2023	1,85%	3,47	190,71	190,71	190,71	190,71	762	1
15/05/2023	2,51%	4,59	187,24	187,24	187,24	187,24	4K	1
12/05/2023	-6,12%	-11,91	182,65	183,47	182,57	183,56	92K	75
10/05/2023	0,29%	0,56	194,56	194,56	194,56	194,56	194	1
09/05/2023	-0,27%	-0,53	194,00	194,53	191,57	194,53	6K	3
08/05/2023	4,11%	7,68	194,53	186,85	186,85	194,53	80K	6
05/05/2023	2,56%	4,67	186,85	185,03	185,03	186,85	17K	5
04/05/2023	6,71%	11,46	182,18	170,00	170,00	182,18	75K	7
03/05/2023	0,31%	0,52	170,72	171,36	170,72	172,71	11K	3
02/05/2023	4,80%	7,80	170,20	165,34	165,34	170,20	6K	3
28/04/2023	6,84%	10,40	162,40	162,40	162,40	162,40	162	1
27/04/2023	-0,94%	-1,45	152,00	150,00	150,00	152,00	2K	2
26/04/2023	-4,29%	-6,87	153,45	153,45	153,45	153,45	762	2
24/04/2023	-0,01%	-0,02	160,32	160,32	160,32	160,32	320	1
19/04/2023	4,40%	6,76	160,34	161,99	159,45	162,41	2K	5
18/04/2023	0,36%	0,55	153,58	153,58	153,58	153,58	767	2
13/04/2023	-7,45%	-12,31	153,03	165,33	152,33	165,33	2K	8
31/03/2023	1,47%	2,39	165,34	165,50	165,34	165,50	13K	3
29/03/2023	-0,35%	-0,57	162,95	162,95	162,95	162,95	65K	3
23/03/2023	-0,41%	-0,67	163,52	163,52	163,52	163,52	3K	1
22/03/2023	-1,45%	-2,42	164,19	163,79	163,79	164,19	6K	2
21/03/2023	1,59%	2,60	166,61	166,61	166,61	166,61	13K	2
20/03/2023	0,01%	0,01	164,01	164,00	164,00	164,36	15K	3
16/03/2023	1,05%	1,71	164,00	160,62	160,62	164,00	4K	3
15/03/2023	-5,91%	-10,20	162,29	162,61	162,29	164,04	10K	5
14/03/2023	1,70%	2,89	172,49	172,66	172,49	172,66	9K	3
13/03/2023	-3,30%	-5,78	169,60	169,60	169,60	169,60	22K	2
10/03/2023	-4,58%	-8,41	175,38	175,88	175,38	175,88	17K	2
09/03/2023	-1,88%	-3,52	183,79	183,79	183,79	183,79	28K	1
08/03/2023	-3,15%	-6,09	187,31	187,34	187,31	187,34	47K	2
07/03/2023	1,09%	2,09	193,40	193,40	193,40	193,40	12K	1
06/03/2023	-0,76%	-1,46	191,31	195,21	191,31	195,21	104K	4
03/03/2023	4,40%	8,12	192,77	188,10	188,10	192,85	25K	4
02/03/2023	-0,10%	-0,19	184,65	182,17	182,17	184,65	22K	2
01/03/2023	-0,58%	-1,08	184,84	183,00	183,00	185,09	33K	6
28/02/2023	-1,06%	-1,99	185,92	183,79	182,63	185,92	84K	4
27/02/2023	3,88%	7,02	187,91	186,51	186,51	187,91	9K	3
24/02/2023	-1,40%	-2,56	180,89	180,32	180,32	180,89	2K	2
23/02/2023	-1,71%	-3,20	183,45	184,42	183,45	184,42	20K	2
22/02/2023	-1,80%	-3,43	186,65	186,65	186,65	186,65	37K	1
17/02/2023	-2,92%	-5,71	190,08	190,12	189,93	190,12	8K	3
16/02/2023	-0,46%	-0,91	195,79	195,79	195,79	195,79	2K	1
15/02/2023	0,89%	1,74	196,70	196,55	196,40	196,70	29K	3
14/02/2023	1,89%	3,61	194,96	192,00	191,68	194,96	87K	17
13/02/2023	1,01%	1,91	191,35	189,44	187,00	200,00	137K	23
10/02/2023	-3,29%	-6,45	189,44	189,00	189,00	190,19	77K	6
09/02/2023	0,58%	1,12	195,89	195,39	195,39	200,37	16K	5
08/02/2023	1,71%	3,27	194,77	191,66	190,76	195,10	26K	4
07/02/2023	6,84%	12,26	191,50	179,24	179,24	195,00	294K	13
06/02/2023	2,04%	3,58	179,24	180,00	179,24	180,70	3K	3
03/02/2023	0,53%	0,92	175,66	175,66	175,66	175,66	526	1
02/02/2023	5,27%	8,74	174,74	169,99	169,99	174,74	18K	2
01/02/2023	2,17%	3,53	166,00	166,00	166,00	166,00	10K	1
31/01/2023	-0,93%	-1,53	162,47	161,00	161,00	162,47	2K	2
27/01/2023	2,26%	3,62	164,00	162,67	162,67	164,00	3K	2
25/01/2023	-2,50%	-4,12	160,38	160,38	160,38	160,38	481	1
23/01/2023	0,00%	0,00	164,50	164,50	163,35	165,50	37K	52
20/01/2023	4,36%	6,88	164,50	164,00	163,84	164,50	67K	6
19/01/2023	-	-	157,62	159,04	157,59	159,72	791	4

Date,Open,High,Low,Close,Volume
30-Nov-23,263.00,263.00,263.00,263.00,10520
29-Nov-23,252.84,260.00,252.84,260.00,37852
28-Nov-23,257.92,261.12,257.92,258.00,221019
27-Nov-23,260.52,260.52,260.52,260.52,10420
24-Nov-23,256.48,256.48,256.48,256.48,5129
22-Nov-23,262.86,262.86,262.86,262.86,7360
21-Nov-23,255.15,255.70,255.15,255.70,3067
20-Nov-23,255.15,255.15,255.15,255.15,7654
17-Nov-23,256.00,257.00,256.00,257.00,513
10-Nov-23,227.93,227.93,227.93,227.93,3418
03-Nov-23,221.32,224.00,221.32,224.00,893
01-Nov-23,213.66,213.66,211.79,211.79,170180
13-Oct-23,225.94,225.94,220.18,220.18,4849
11-Oct-23,227.01,227.01,227.01,227.01,6810
05-Oct-23,232.74,232.74,230.56,230.56,925
29-Sep-23,231.12,231.12,231.12,231.12,5084
27-Sep-23,228.40,230.20,228.40,229.77,688
20-Sep-23,239.70,239.70,239.70,239.70,479
18-Sep-23,233.51,234.48,233.46,234.48,5156
15-Sep-23,239.15,239.15,238.64,238.64,96651
13-Sep-23,242.82,242.82,242.82,242.82,4856
08-Sep-23,242.79,242.82,242.72,242.82,36902
29-Aug-23,242.88,242.88,242.88,242.88,24288
24-Aug-23,246.36,246.36,245.41,245.41,34612
22-Aug-23,247.06,247.06,247.06,247.06,247
21-Aug-23,244.17,247.06,244.00,247.06,78103
18-Aug-23,247.59,247.59,247.14,247.14,3960
17-Aug-23,251.40,251.40,251.40,251.40,5028
16-Aug-23,256.59,256.59,256.59,256.59,513
15-Aug-23,253.73,253.73,253.73,253.73,253
14-Aug-23,252.56,253.73,252.24,253.73,25570
11-Aug-23,249.59,249.59,249.59,249.59,12479
08-Aug-23,261.50,261.50,258.23,258.23,8325
07-Aug-23,261.50,261.50,261.50,261.50,15690
04-Aug-23,255.83,255.83,255.83,255.83,2558
03-Aug-23,259.93,259.93,255.83,255.83,9015
31-Jul-23,255.87,259.93,255.86,259.93,20968
28-Jul-23,259.92,259.92,255.87,255.87,103990
27-Jul-23,260.00,266.00,257.88,257.88,1167052
26-Jul-23,240.56,243.36,238.56,238.56,16791
25-Jul-23,242.45,242.45,239.18,240.10,21504
24-Jul-23,242.26,242.26,242.26,242.26,15262
20-Jul-23,237.18,237.18,237.18,237.18,474
19-Jul-23,239.00,239.00,237.15,237.18,8565
18-Jul-23,240.49,240.49,237.06,237.06,2136
17-Jul-23,234.59,234.59,234.59,234.59,2815
14-Jul-23,238.80,238.80,238.80,238.80,51342
13-Jul-23,238.80,238.80,238.80,238.80,2865
12-Jul-23,250.74,250.74,243.21,243.21,10017
11-Jul-23,245.82,245.82,245.82,245.82,12291
06-Jul-23,246.94,246.94,246.94,246.94,246
05-Jul-23,247.32,251.75,247.32,251.75,32205
04-Jul-23,249.94,249.94,246.94,246.94,1734
03-Jul-23,246.73,246.73,246.73,246.73,246
30-Jun-23,249.70,250.06,249.63,249.63,2247
28-Jun-23,245.00,251.01,245.00,251.01,77135
27-Jun-23,237.77,244.72,237.77,244.72,10242
26-Jun-23,230.07,231.24,230.07,231.24,4613
22-Jun-23,232.16,232.16,231.70,231.70,463
21-Jun-23,232.32,233.12,232.32,232.98,2094
19-Jun-23,225.11,225.11,225.11,225.11,225
16-Jun-23,230.24,230.24,230.24,230.24,3453
15-Jun-23,229.13,229.13,229.13,229.13,458
14-Jun-23,230.43,230.43,227.67,227.67,4358
13-Jun-23,229.29,229.29,229.28,229.28,2063
12-Jun-23,225.90,230.30,225.90,229.95,55657
05-Jun-23,213.52,214.43,213.52,214.43,856
02-Jun-23,210.43,213.52,210.43,213.52,11520
31-May-23,205.00,205.00,200.47,200.47,145276
30-May-23,200.00,200.00,200.00,200.00,2200
23-May-23,200.00,200.00,200.00,200.00,2000
22-May-23,200.00,200.00,200.00,200.00,3000
19-May-23,199.31,199.31,199.31,199.31,1195
18-May-23,198.00,198.00,198.00,198.00,19998
17-May-23,195.00,197.16,195.00,195.85,2544
16-May-23,190.71,190.71,190.71,190.71,762
15-May-23,187.24,187.24,187.24,187.24,3744
12-May-23,183.47,183.56,182.57,182.65,92160
10-May-23,194.56,194.56,194.56,194.56,194
09-May-23,194.53,194.53,191.57,194.00,5999
08-May-23,186.85,194.53,186.85,194.53,79782
05-May-23,185.03,186.85,185.03,186.85,17141
04-May-23,170.00,182.18,170.00,182.18,75394
03-May-23,171.36,172.71,170.72,170.72,11126
02-May-23,165.34,170.20,165.34,170.20,5772
28-Apr-23,162.40,162.40,162.40,162.40,162
27-Apr-23,150.00,152.00,150.00,152.00,1510
26-Apr-23,153.45,153.45,153.45,153.45,762
24-Apr-23,160.32,160.32,160.32,160.32,320
19-Apr-23,161.99,162.41,159.45,160.34,1770
18-Apr-23,153.58,153.58,153.58,153.58,767
13-Apr-23,165.33,165.33,152.33,153.03,1871
31-Mar-23,165.50,165.50,165.34,165.34,13229
29-Mar-23,162.95,162.95,162.95,162.95,65180
23-Mar-23,163.52,163.52,163.52,163.52,3270
22-Mar-23,163.79,164.19,163.79,164.19,6236
21-Mar-23,166.61,166.61,166.61,166.61,12662
20-Mar-23,164.00,164.36,164.00,164.01,14952
16-Mar-23,160.62,164.00,160.62,164.00,3763
15-Mar-23,162.61,164.04,162.29,162.29,10244
14-Mar-23,172.66,172.66,172.49,172.49,9315
13-Mar-23,169.60,169.60,169.60,169.60,22048
10-Mar-23,175.88,175.88,175.38,175.38,17232
09-Mar-23,183.79,183.79,183.79,183.79,27568
08-Mar-23,187.34,187.34,187.31,187.31,47014
07-Mar-23,193.40,193.40,193.40,193.40,11604
06-Mar-23,195.21,195.21,191.31,191.31,103980
03-Mar-23,188.10,192.85,188.10,192.77,25130
02-Mar-23,182.17,184.65,182.17,184.65,22045
01-Mar-23,183.00,185.09,183.00,184.84,32650
28-Feb-23,183.79,185.92,182.63,185.92,83786
27-Feb-23,186.51,187.91,186.51,187.91,8587
24-Feb-23,180.32,180.89,180.32,180.89,1984
23-Feb-23,184.42,184.42,183.45,183.45,19726
22-Feb-23,186.65,186.65,186.65,186.65,37330
17-Feb-23,190.12,190.12,189.93,190.08,7984
16-Feb-23,195.79,195.79,195.79,195.79,1957
15-Feb-23,196.55,196.70,196.40,196.70,29467
14-Feb-23,192.00,194.96,191.68,194.96,87163
13-Feb-23,189.44,200.00,187.00,191.35,137201
10-Feb-23,189.00,190.19,189.00,189.44,76740
09-Feb-23,195.39,200.37,195.39,195.89,16486
08-Feb-23,191.66,195.10,190.76,194.77,25712
07-Feb-23,179.24,195.00,179.24,191.50,293650
06-Feb-23,180.00,180.70,179.24,179.24,2699
03-Feb-23,175.66,175.66,175.66,175.66,526
02-Feb-23,169.99,174.74,169.99,174.74,18323
01-Feb-23,166.00,166.00,166.00,166.00,10126
31-Jan-23,161.00,162.47,161.00,162.47,1946
27-Jan-23,162.67,164.00,162.67,164.00,3442
25-Jan-23,160.38,160.38,160.38,160.38,481
23-Jan-23,164.50,165.50,163.35,164.50,37225
20-Jan-23,164.00,164.50,163.84,164.50,66742
19-Jan-23,159.04,159.72,157.59,157.62,791

*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