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 |
| 31/10/2025 | -2,93% | -4,25 | 140,75 | 142,00 | 140,75 | 142,00 | 1K | 2 |
| 30/10/2025 | -4,89% | -7,45 | 145,00 | 147,30 | 145,00 | 147,30 | 1K | 3 |
| 29/10/2025 | -2,07% | -3,23 | 152,45 | 153,60 | 152,45 | 153,60 | 306 | 2 |
| 28/10/2025 | -0,82% | -1,28 | 155,68 | 155,68 | 155,68 | 155,68 | 155 | 1 |
| 27/10/2025 | 1,26% | 1,96 | 156,96 | 156,96 | 156,96 | 156,96 | 156 | 1 |
| 23/10/2025 | -8,09% | -13,64 | 155,00 | 170,32 | 153,75 | 170,32 | 4K | 11 |
| 21/10/2025 | -1,39% | -2,38 | 168,64 | 168,64 | 168,64 | 168,64 | 168 | 1 |
|
|
| 20/10/2025 | -1,28% | -2,21 | 171,02 | 171,02 | 171,02 | 171,02 | 171 | 1 |
| 17/10/2025 | -1,19% | -2,09 | 173,23 | 173,23 | 173,23 | 173,23 | 173 | 1 |
| 16/10/2025 | 0,35% | 0,61 | 175,32 | 175,32 | 175,32 | 175,32 | 175 | 1 |
| 15/10/2025 | 0,17% | 0,29 | 174,71 | 174,78 | 174,71 | 174,78 | 349 | 2 |
| 14/10/2025 | -0,33% | -0,58 | 174,42 | 174,42 | 174,42 | 174,42 | 174 | 1 |
| 13/10/2025 | 0,00% | 0,00 | 175,00 | 171,87 | 171,87 | 175,00 | 346 | 2 |
| 10/10/2025 | -2,49% | -4,46 | 175,00 | 175,23 | 175,00 | 175,23 | 350 | 2 |
| 09/10/2025 | 0,82% | 1,46 | 179,46 | 178,56 | 178,00 | 179,46 | 536 | 3 |
| 07/10/2025 | -3,80% | -7,04 | 178,00 | 180,90 | 178,00 | 180,90 | 358 | 2 |
| 06/10/2025 | -1,63% | -3,06 | 185,04 | 185,04 | 185,04 | 185,04 | 185 | 1 |
| 03/10/2025 | 2,96% | 5,40 | 188,10 | 188,10 | 188,10 | 188,10 | 188 | 1 |
| 02/10/2025 | 0,89% | 1,62 | 182,70 | 182,70 | 182,70 | 182,70 | 182 | 1 |
| 01/10/2025 | 1,00% | 1,80 | 181,08 | 181,08 | 181,08 | 181,08 | 181 | 1 |
| 30/09/2025 | -1,48% | -2,70 | 179,28 | 179,28 | 179,28 | 179,28 | 179 | 1 |
| 26/09/2025 | -0,49% | -0,90 | 181,98 | 181,98 | 181,98 | 181,98 | 181 | 1 |
| 25/09/2025 | 1,11% | 2,00 | 182,88 | 182,88 | 182,88 | 182,88 | 182 | 1 |
| 24/09/2025 | 1,50% | 2,68 | 180,88 | 180,88 | 180,88 | 180,88 | 180 | 1 |
| 23/09/2025 | -3,32% | -6,12 | 178,20 | 181,83 | 178,20 | 181,83 | 2K | 3 |
| 22/09/2025 | 0,11% | 0,21 | 184,32 | 184,32 | 184,32 | 184,32 | 184 | 1 |
| 19/09/2025 | -1,18% | -2,19 | 184,11 | 184,11 | 184,11 | 184,11 | 184 | 1 |
| 18/09/2025 | -1,85% | -3,51 | 186,30 | 186,30 | 186,30 | 186,30 | 186 | 1 |
| 17/09/2025 | 2,99% | 5,51 | 189,81 | 189,81 | 189,81 | 189,81 | 189 | 1 |
| 16/09/2025 | -0,91% | -1,70 | 184,30 | 184,30 | 184,30 | 184,30 | 184 | 1 |
| 15/09/2025 | -3,49% | -6,72 | 186,00 | 186,36 | 186,00 | 186,77 | 2K | 3 |
| 12/09/2025 | 2,15% | 4,05 | 192,72 | 192,72 | 192,72 | 192,72 | 192 | 1 |
| 11/09/2025 | -0,46% | -0,88 | 188,67 | 199,69 | 188,67 | 199,69 | 19K | 2 |
| 10/09/2025 | -3,24% | -6,34 | 189,55 | 192,40 | 189,55 | 192,40 | 19K | 5 |
| 09/09/2025 | -0,26% | -0,51 | 195,89 | 194,37 | 194,37 | 195,89 | 4K | 3 |
| 08/09/2025 | -3,82% | -7,80 | 196,40 | 194,20 | 194,20 | 196,40 | 14K | 4 |
| 04/09/2025 | 0,69% | 1,40 | 204,20 | 204,20 | 204,20 | 204,20 | 204 | 1 |
| 03/09/2025 | 0,15% | 0,30 | 202,80 | 204,00 | 202,80 | 204,00 | 406 | 2 |
| 02/09/2025 | 0,60% | 1,20 | 202,50 | 204,40 | 202,50 | 204,40 | 17K | 3 |
| 29/08/2025 | 2,39% | 4,70 | 201,30 | 201,60 | 201,30 | 201,60 | 4K | 3 |
| 28/08/2025 | -1,67% | -3,34 | 196,60 | 197,74 | 196,60 | 197,74 | 20K | 2 |
| 20/08/2025 | 1,80% | 3,54 | 199,94 | 199,94 | 199,94 | 199,94 | 199 | 1 |
| 15/08/2025 | -1,80% | -3,60 | 196,40 | 196,40 | 196,40 | 196,40 | 196 | 1 |
| 01/08/2025 | -11,09% | -24,94 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 15/07/2025 | -0,03% | -0,06 | 224,94 | 224,94 | 224,94 | 224,94 | 2K | 1 |
| 27/06/2025 | -17,96% | -49,25 | 225,00 | 229,35 | 225,00 | 229,35 | 4K | 6 |
| 12/05/2025 | 11,03% | 27,25 | 274,25 | 273,50 | 273,50 | 274,25 | 547 | 2 |
| 07/05/2025 | -1,20% | -3,00 | 247,00 | 247,00 | 247,00 | 247,00 | 247 | 1 |
| 06/05/2025 | -9,03% | -24,81 | 250,00 | 250,00 | 250,00 | 250,00 | 250 | 1 |
| 07/04/2025 | -3,01% | -8,52 | 274,81 | 274,81 | 274,81 | 274,81 | 27K | 1 |
| 04/04/2025 | -1,93% | -5,59 | 283,33 | 283,33 | 283,33 | 283,33 | 283 | 1 |
| 03/04/2025 | -34,92% | -155,04 | 288,92 | 298,99 | 288,92 | 298,99 | 2K | 4 |
| 04/12/2024 | -1,18% | -5,30 | 443,96 | 443,96 | 443,96 | 443,96 | 9K | 1 |
| 29/11/2024 | 2,83% | 12,38 | 449,26 | 449,24 | 449,23 | 449,26 | 7K | 3 |
| 25/11/2024 | 26,82% | 92,38 | 436,88 | 436,88 | 436,88 | 436,88 | 873 | 1 |
| 23/08/2024 | 0,28% | 0,97 | 344,50 | 344,01 | 344,01 | 344,50 | 688 | 2 |
| 21/08/2024 | -2,16% | -7,57 | 343,53 | 343,53 | 343,53 | 343,53 | 343 | 1 |
| 14/06/2024 | 0,03% | 0,10 | 351,10 | 351,10 | 351,10 | 351,10 | 351 | 1 |
| 22/05/2024 | -1,31% | -4,65 | 351,00 | 351,00 | 351,00 | 351,00 | 351 | 1 |
| 26/04/2024 | -3,88% | -14,35 | 355,65 | 354,24 | 354,24 | 355,65 | 4K | 4 |
| 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
31-Oct-25,142.00,142.00,140.75,140.75,1268
30-Oct-25,147.30,147.30,145.00,145.00,1018
29-Oct-25,153.60,153.60,152.45,152.45,306
28-Oct-25,155.68,155.68,155.68,155.68,155
27-Oct-25,156.96,156.96,156.96,156.96,156
23-Oct-25,170.32,170.32,153.75,155.00,4049
21-Oct-25,168.64,168.64,168.64,168.64,168
20-Oct-25,171.02,171.02,171.02,171.02,171
17-Oct-25,173.23,173.23,173.23,173.23,173
16-Oct-25,175.32,175.32,175.32,175.32,175
15-Oct-25,174.78,174.78,174.71,174.71,349
14-Oct-25,174.42,174.42,174.42,174.42,174
13-Oct-25,171.87,175.00,171.87,175.00,346
10-Oct-25,175.23,175.23,175.00,175.00,350
09-Oct-25,178.56,179.46,178.00,179.46,536
07-Oct-25,180.90,180.90,178.00,178.00,358
06-Oct-25,185.04,185.04,185.04,185.04,185
03-Oct-25,188.10,188.10,188.10,188.10,188
02-Oct-25,182.70,182.70,182.70,182.70,182
01-Oct-25,181.08,181.08,181.08,181.08,181
30-Sep-25,179.28,179.28,179.28,179.28,179
26-Sep-25,181.98,181.98,181.98,181.98,181
25-Sep-25,182.88,182.88,182.88,182.88,182
24-Sep-25,180.88,180.88,180.88,180.88,180
23-Sep-25,181.83,181.83,178.20,178.20,1626
22-Sep-25,184.32,184.32,184.32,184.32,184
19-Sep-25,184.11,184.11,184.11,184.11,184
18-Sep-25,186.30,186.30,186.30,186.30,186
17-Sep-25,189.81,189.81,189.81,189.81,189
16-Sep-25,184.30,184.30,184.30,184.30,184
15-Sep-25,186.36,186.77,186.00,186.00,1679
12-Sep-25,192.72,192.72,192.72,192.72,192
11-Sep-25,199.69,199.69,188.67,188.67,19066
10-Sep-25,192.40,192.40,189.55,189.55,19147
09-Sep-25,194.37,195.89,194.37,195.89,3524
08-Sep-25,194.20,196.40,194.20,196.40,14333
04-Sep-25,204.20,204.20,204.20,204.20,204
03-Sep-25,204.00,204.00,202.80,202.80,406
02-Sep-25,204.40,204.40,202.50,202.50,16626
29-Aug-25,201.60,201.60,201.30,201.30,4428
28-Aug-25,197.74,197.74,196.60,196.60,19857
20-Aug-25,199.94,199.94,199.94,199.94,199
15-Aug-25,196.40,196.40,196.40,196.40,196
01-Aug-25,200.00,200.00,200.00,200.00,200
15-Jul-25,224.94,224.94,224.94,224.94,2474
27-Jun-25,229.35,229.35,225.00,225.00,4339
12-May-25,273.50,274.25,273.50,274.25,547
07-May-25,247.00,247.00,247.00,247.00,247
06-May-25,250.00,250.00,250.00,250.00,250
07-Apr-25,274.81,274.81,274.81,274.81,27481
04-Apr-25,283.33,283.33,283.33,283.33,283
03-Apr-25,298.99,298.99,288.92,288.92,1760
04-Dec-24,443.96,443.96,443.96,443.96,8879
29-Nov-24,449.24,449.26,449.23,449.26,6738
25-Nov-24,436.88,436.88,436.88,436.88,873
23-Aug-24,344.01,344.50,344.01,344.50,688
21-Aug-24,343.53,343.53,343.53,343.53,343
14-Jun-24,351.10,351.10,351.10,351.10,351
22-May-24,351.00,351.00,351.00,351.00,351
26-Apr-24,354.24,355.65,354.24,355.65,3545
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