Cotação atual, histórico e gráfico do papel: R1HI34
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 |
| 20/09/2023 | 5,41% | 19,00 | 370,00 | 371,16 | 370,00 | 371,16 | 3K | 2 |
| 31/07/2023 | 0,43% | 1,50 | 351,00 | 349,50 | 349,50 | 351,00 | 3K | 2 |
| 15/06/2023 | 0,09% | 0,30 | 349,50 | 351,00 | 348,42 | 351,00 | 19K | 7 |
| 06/06/2023 | 1,22% | 4,20 | 349,20 | 349,20 | 349,20 | 349,20 | 1K | 1 |
| 02/06/2023 | -3,60% | -12,90 | 345,00 | 345,00 | 345,00 | 345,00 | 345 | 1 |
| 02/05/2023 | -2,82% | -10,40 | 357,90 | 354,00 | 354,00 | 357,90 | 2K | 2 |
| 12/04/2023 | -6,33% | -24,90 | 368,30 | 368,30 | 368,30 | 368,30 | 3K | 2 |
| 16/03/2023 | -1,53% | -6,10 | 393,20 | 393,20 | 393,20 | 393,20 | 393 | 1 |
| 15/03/2023 | 0,25% | 1,00 | 399,30 | 399,30 | 399,30 | 399,30 | 1K | 1 |
| 08/11/2022 | -7,59% | -32,70 | 398,30 | 398,30 | 398,30 | 398,30 | 796 | 1 |
| 14/10/2022 | -0,15% | -0,66 | 431,00 | 431,00 | 431,00 | 431,00 | 862 | 1 |
|
|
| 13/10/2022 | 6,61% | 26,76 | 431,66 | 431,15 | 431,15 | 431,66 | 44K | 2 |
| 10/10/2022 | -2,43% | -10,10 | 404,90 | 404,90 | 404,90 | 404,90 | 2K | 1 |
| 05/10/2022 | 3,11% | 12,50 | 415,00 | 415,00 | 415,00 | 415,00 | 3K | 3 |
| 28/09/2022 | 1,31% | 5,20 | 402,50 | 402,50 | 402,50 | 402,50 | 3K | 1 |
| 26/09/2022 | -4,06% | -16,80 | 397,30 | 397,30 | 397,30 | 397,30 | 4K | 2 |
| 09/09/2022 | 2,12% | 8,60 | 414,10 | 414,10 | 414,10 | 414,10 | 5K | 1 |
| 08/09/2022 | -3,68% | -15,50 | 405,50 | 405,50 | 405,50 | 405,50 | 6K | 1 |
| 17/08/2022 | 3,06% | 12,50 | 421,00 | 421,00 | 421,00 | 421,00 | 3K | 1 |
| 27/07/2022 | -3,43% | -14,50 | 408,50 | 408,50 | 408,50 | 408,50 | 2K | 2 |
| 22/07/2022 | 0,48% | 2,00 | 423,00 | 423,00 | 423,00 | 423,00 | 4K | 1 |
| 13/06/2022 | -24,14% | -133,95 | 421,00 | 421,00 | 421,00 | 421,00 | 421 | 1 |
| 26/04/2022 | 8,39% | 42,95 | 554,95 | 554,95 | 554,95 | 554,95 | 554 | 1 |
| 14/04/2022 | -2,10% | -11,00 | 512,00 | 512,00 | 512,00 | 512,00 | 4K | 1 |
| 12/04/2022 | -0,89% | -4,70 | 523,00 | 523,00 | 523,00 | 523,00 | 4K | 1 |
| 07/04/2022 | -0,70% | -3,70 | 527,70 | 527,70 | 527,70 | 527,70 | 2K | 1 |
| 05/04/2022 | -9,93% | -58,60 | 531,40 | 533,17 | 531,40 | 533,17 | 13K | 2 |
| 17/03/2022 | -4,84% | -30,00 | 590,00 | 590,00 | 590,00 | 590,00 | 5K | 1 |
| 21/12/2021 | 3,55% | 21,27 | 620,00 | 620,00 | 620,00 | 620,00 | 62K | 2 |
| 15/10/2021 | 2,40% | 14,03 | 598,73 | 598,73 | 598,73 | 598,73 | 178K | 2 |
| 13/10/2021 | -2,52% | -15,10 | 584,70 | 584,70 | 584,70 | 584,70 | 58K | 1 |
| 11/10/2021 | 8,19% | 45,38 | 599,80 | 600,00 | 599,80 | 600,00 | 96K | 3 |
| 29/09/2021 | 2,98% | 16,03 | 554,42 | 554,42 | 554,42 | 554,42 | 554 | 1 |
| 14/09/2021 | 0,91% | 4,87 | 538,39 | 538,39 | 538,39 | 538,39 | 162K | 5 |
| 03/09/2021 | -1,98% | -10,80 | 533,52 | 533,52 | 533,52 | 533,52 | 2K | 1 |
| 27/08/2021 | 0,00% | 0,00 | 544,32 | 544,32 | 544,32 | 544,32 | 2K | 1 |
| 26/08/2021 | 6,51% | 33,29 | 544,32 | 544,32 | 544,32 | 544,32 | 1K | 2 |
| 04/08/2021 | -0,89% | -4,59 | 511,03 | 515,62 | 511,03 | 515,62 | 2K | 2 |
| 03/08/2021 | 47,89% | 166,98 | 515,62 | 515,62 | 515,62 | 515,62 | 103K | 1 |
| 11/01/2021 | -0,70% | -2,46 | 348,64 | 348,64 | 348,64 | 348,64 | 70K | 1 |
| 07/01/2021 | 3,47% | 11,79 | 351,10 | 344,08 | 344,08 | 351,10 | 139K | 5 |
| 06/01/2021 | 5,44% | 17,51 | 339,31 | 339,31 | 339,31 | 339,31 | 68K | 2 |
| 04/01/2021 | -5,07% | -17,20 | 321,80 | 321,37 | 321,37 | 323,30 | 129K | 23 |
| 02/12/2020 | -4,02% | -14,20 | 339,00 | 340,09 | 339,00 | 340,50 | 137K | 7 |
| 16/11/2020 | 15,60% | 47,66 | 353,20 | 353,20 | 353,20 | 353,20 | 4K | 1 |
| 09/11/2020 | -0,51% | -1,58 | 305,54 | 305,54 | 305,54 | 305,54 | 61K | 2 |
| 22/10/2020 | -2,81% | -8,88 | 307,12 | 307,12 | 307,12 | 307,12 | 921 | 1 |
| 21/10/2020 | 13,67% | 38,00 | 316,00 | 318,00 | 316,00 | 318,00 | 3K | 2 |
| 29/06/2020 | 42,94% | 83,51 | 278,00 | 278,00 | 278,00 | 278,00 | 6K | 1 |
| 25/03/2020 | - | - | 194,49 | 194,49 | 194,49 | 194,49 | 39K | 2 |
Date,Open,High,Low,Close,Volume
20-Sep-23,371.16,371.16,370.00,370.00,2964
31-Jul-23,349.50,351.00,349.50,351.00,3148
15-Jun-23,351.00,351.00,348.42,349.50,19228
06-Jun-23,349.20,349.20,349.20,349.20,1047
02-Jun-23,345.00,345.00,345.00,345.00,345
02-May-23,354.00,357.90,354.00,357.90,2143
12-Apr-23,368.30,368.30,368.30,368.30,3314
16-Mar-23,393.20,393.20,393.20,393.20,393
15-Mar-23,399.30,399.30,399.30,399.30,1197
08-Nov-22,398.30,398.30,398.30,398.30,796
14-Oct-22,431.00,431.00,431.00,431.00,862
13-Oct-22,431.15,431.66,431.15,431.66,43597
10-Oct-22,404.90,404.90,404.90,404.90,2429
05-Oct-22,415.00,415.00,415.00,415.00,3320
28-Sep-22,402.50,402.50,402.50,402.50,3220
26-Sep-22,397.30,397.30,397.30,397.30,3973
09-Sep-22,414.10,414.10,414.10,414.10,4969
08-Sep-22,405.50,405.50,405.50,405.50,5677
17-Aug-22,421.00,421.00,421.00,421.00,3368
27-Jul-22,408.50,408.50,408.50,408.50,1634
22-Jul-22,423.00,423.00,423.00,423.00,4230
13-Jun-22,421.00,421.00,421.00,421.00,421
26-Apr-22,554.95,554.95,554.95,554.95,554
14-Apr-22,512.00,512.00,512.00,512.00,4096
12-Apr-22,523.00,523.00,523.00,523.00,4184
07-Apr-22,527.70,527.70,527.70,527.70,2110
05-Apr-22,533.17,533.17,531.40,531.40,12774
17-Mar-22,590.00,590.00,590.00,590.00,4720
21-Dec-21,620.00,620.00,620.00,620.00,62000
15-Oct-21,598.73,598.73,598.73,598.73,177822
13-Oct-21,584.70,584.70,584.70,584.70,58470
11-Oct-21,600.00,600.00,599.80,599.80,95988
29-Sep-21,554.42,554.42,554.42,554.42,554
14-Sep-21,538.39,538.39,538.39,538.39,161517
03-Sep-21,533.52,533.52,533.52,533.52,2134
27-Aug-21,544.32,544.32,544.32,544.32,2177
26-Aug-21,544.32,544.32,544.32,544.32,1088
04-Aug-21,515.62,515.62,511.03,511.03,2053
03-Aug-21,515.62,515.62,515.62,515.62,103124
11-Jan-21,348.64,348.64,348.64,348.64,69728
07-Jan-21,344.08,351.10,344.08,351.10,139036
06-Jan-21,339.31,339.31,339.31,339.31,67862
04-Jan-21,321.37,323.30,321.37,321.80,128957
02-Dec-20,340.09,340.50,339.00,339.00,136637
16-Nov-20,353.20,353.20,353.20,353.20,4238
09-Nov-20,305.54,305.54,305.54,305.54,61108
22-Oct-20,307.12,307.12,307.12,307.12,921
21-Oct-20,318.00,318.00,316.00,316.00,3170
29-Jun-20,278.00,278.00,278.00,278.00,5560
25-Mar-20,194.49,194.49,194.49,194.49,38898
*exoneração de responsabilidade e termos de uso