Cotação atual, histórico e gráfico do papel: R1IN34

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 R1IN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-1,32%	-2,10	157,10	159,50	156,67	160,45	19K	15
27/08/2025	0,20%	0,32	159,20	159,95	158,40	159,95	3K	6
26/08/2025	0,63%	1,00	158,88	157,88	156,64	158,88	9K	12
25/08/2025	-1,52%	-2,44	157,88	159,52	157,60	159,52	14K	22
22/08/2025	-2,15%	-3,52	160,32	163,68	160,00	164,00	15K	22
21/08/2025	-0,48%	-0,79	163,84	161,33	161,33	164,16	3K	8
20/08/2025	1,48%	2,40	164,63	162,50	162,50	164,63	29K	16

19/08/2025	2,73%	4,31	162,23	159,49	159,49	162,23	10K	14
18/08/2025	0,13%	0,21	157,92	159,29	156,96	159,29	6K	17
15/08/2025	1,10%	1,71	157,71	154,20	154,20	158,39	3K	5
14/08/2025	0,40%	0,62	156,00	156,48	156,00	156,80	2K	4
13/08/2025	0,12%	0,18	155,38	155,20	154,62	155,38	2K	5
12/08/2025	-0,92%	-1,44	155,20	155,84	153,92	156,00	5K	19
11/08/2025	0,12%	0,19	156,64	157,28	156,64	157,44	2K	4
08/08/2025	0,91%	1,41	156,45	153,00	153,00	157,20	13K	13
07/08/2025	-1,25%	-1,96	155,04	153,86	153,86	155,68	10K	16
06/08/2025	-0,68%	-1,08	157,00	157,26	157,00	157,60	4K	6
05/08/2025	0,20%	0,32	158,08	158,08	157,52	158,56	4K	10
04/08/2025	0,43%	0,67	157,76	158,67	156,48	158,67	11K	23
01/08/2025	2,05%	3,16	157,09	156,11	155,47	157,36	50K	13
31/07/2025	-3,21%	-5,11	153,93	156,14	153,93	157,36	40K	20
29/07/2025	-0,54%	-0,86	159,04	161,00	158,65	161,00	14K	16
28/07/2025	-1,60%	-2,60	159,90	162,60	159,90	162,60	21K	16
25/07/2025	1,44%	2,30	162,50	160,22	158,73	162,50	17K	11
24/07/2025	0,34%	0,54	160,20	159,36	159,36	161,00	6K	9
23/07/2025	-0,81%	-1,30	159,66	161,27	159,64	161,27	11K	16
22/07/2025	2,34%	3,68	160,96	156,01	156,01	160,96	16K	38
21/07/2025	0,00%	0,00	157,28	158,86	157,28	158,86	54K	21
18/07/2025	0,50%	0,78	157,28	158,07	156,20	158,07	4K	7
17/07/2025	-1,26%	-2,00	156,50	160,09	156,50	160,09	30K	16
16/07/2025	0,36%	0,57	158,50	157,93	157,12	158,50	2K	4
15/07/2025	-4,14%	-6,82	157,93	164,75	157,93	164,75	41K	32
14/07/2025	3,51%	5,58	164,75	159,99	157,92	164,75	20K	32
11/07/2025	0,49%	0,77	159,17	159,99	158,40	159,99	4K	8
10/07/2025	1,54%	2,40	158,40	157,30	156,80	159,03	8K	13
09/07/2025	-0,11%	-0,17	156,00	156,48	156,00	157,20	3M	6
08/07/2025	-0,96%	-1,52	156,17	156,70	156,17	157,44	11K	42
07/07/2025	-1,25%	-2,00	157,69	156,49	156,49	158,24	5K	13
04/07/2025	1,22%	1,93	159,69	160,00	157,35	160,00	33K	14
03/07/2025	0,61%	0,96	157,76	156,80	156,80	157,92	4K	7
02/07/2025	-0,56%	-0,88	156,80	157,68	155,75	157,68	15K	16
01/07/2025	-2,95%	-4,80	157,68	163,55	156,52	163,55	12K	25
27/06/2025	3,52%	5,53	162,48	157,29	157,12	162,49	5K	9
26/06/2025	-1,64%	-2,62	156,95	158,00	156,24	158,00	8K	13
25/06/2025	-0,02%	-0,03	159,57	159,60	157,81	159,60	17K	12
24/06/2025	-0,65%	-1,04	159,60	161,00	159,10	161,00	42K	5
23/06/2025	1,61%	2,54	160,64	157,67	157,67	160,64	34K	5
20/06/2025	-0,52%	-0,82	158,10	159,37	157,76	159,40	25K	15
18/06/2025	0,84%	1,32	158,92	157,28	157,00	159,37	7K	10
17/06/2025	-0,25%	-0,40	157,60	159,36	157,47	159,36	5K	11
16/06/2025	-0,83%	-1,32	158,00	159,36	157,63	160,03	10K	11
13/06/2025	-0,33%	-0,52	159,32	156,64	156,64	161,73	8K	12
12/06/2025	0,15%	0,24	159,84	160,70	159,68	161,30	18K	21
11/06/2025	0,16%	0,25	159,60	160,95	159,60	160,95	6K	10
10/06/2025	1,12%	1,76	159,35	158,56	158,56	159,68	6K	9
09/06/2025	1,12%	1,75	157,59	156,32	156,32	157,59	4K	7
06/06/2025	0,19%	0,29	155,84	157,11	155,00	157,11	38K	18
05/06/2025	-1,50%	-2,37	155,55	159,50	155,52	159,50	84K	13
04/06/2025	0,52%	0,81	157,92	158,20	156,75	158,98	15K	10
03/06/2025	-1,77%	-2,83	157,11	159,94	157,11	159,94	283K	23
02/06/2025	-0,04%	-0,06	159,94	161,60	158,91	161,60	16K	11
30/05/2025	-3,02%	-4,99	160,00	163,99	158,25	169,98	8K	13
29/05/2025	3,11%	4,98	164,99	162,50	162,50	168,95	5K	10
28/05/2025	1,65%	2,59	160,01	158,40	158,08	160,01	5K	10
27/05/2025	-1,05%	-1,67	157,42	157,76	157,42	158,88	23K	15
26/05/2025	2,57%	3,99	159,09	158,55	155,87	159,09	16K	20
23/05/2025	-0,06%	-0,10	155,10	156,60	155,10	157,44	201K	11
22/05/2025	-0,82%	-1,28	155,20	155,36	154,08	155,45	9K	12
21/05/2025	-1,51%	-2,40	156,48	159,52	156,00	159,52	27K	14
20/05/2025	-0,20%	-0,32	158,88	159,20	158,72	159,52	10K	18
19/05/2025	-0,20%	-0,32	159,20	161,12	158,64	161,12	10K	7
16/05/2025	1,83%	2,86	159,52	159,20	159,20	159,68	11K	9
15/05/2025	2,29%	3,51	156,66	153,14	153,14	156,90	242K	24
14/05/2025	-1,22%	-1,89	153,15	156,60	152,90	156,60	17K	24
13/05/2025	-2,52%	-4,00	155,04	157,50	154,05	157,50	42K	27
12/05/2025	-1,28%	-2,07	159,04	162,58	157,01	162,58	29K	27
09/05/2025	0,85%	1,36	161,11	161,35	159,30	161,35	12K	21
08/05/2025	-2,86%	-4,71	159,75	164,20	159,75	164,20	20K	16
07/05/2025	1,67%	2,70	164,46	162,59	162,59	164,46	16K	9
06/05/2025	-0,27%	-0,43	161,76	162,01	161,76	163,44	6K	7
05/05/2025	-0,29%	-0,47	162,19	160,50	160,49	162,88	11K	10
02/05/2025	-1,05%	-1,72	162,66	166,03	160,64	166,03	69K	29
30/04/2025	1,68%	2,72	164,38	161,66	161,66	164,38	2K	7
29/04/2025	-0,52%	-0,85	161,66	165,00	161,27	165,00	4K	8
28/04/2025	-1,58%	-2,61	162,51	165,15	161,25	165,15	70K	13
25/04/2025	0,98%	1,61	165,12	162,20	161,50	165,12	10K	9
24/04/2025	-0,87%	-1,44	163,51	163,80	162,20	164,00	19K	19
23/04/2025	-1,21%	-2,02	164,95	163,63	163,63	167,00	106K	20
22/04/2025	-1,79%	-3,04	166,97	168,54	166,26	168,80	55K	16
17/04/2025	1,15%	1,93	170,01	168,08	168,08	170,01	9K	19
16/04/2025	-0,08%	-0,13	168,08	168,89	168,08	169,37	9K	9
15/04/2025	1,93%	3,18	168,21	163,88	163,88	168,21	10K	11
14/04/2025	2,49%	4,01	165,03	162,50	162,50	165,03	111K	14
11/04/2025	2,03%	3,21	161,02	159,70	159,20	161,02	77K	4
10/04/2025	0,82%	1,28	157,81	158,10	157,81	160,91	64K	25
09/04/2025	1,15%	1,78	156,53	156,15	154,74	159,20	511K	29
08/04/2025	-0,23%	-0,36	154,75	156,01	154,75	160,96	96K	41
07/04/2025	-4,29%	-6,95	155,11	162,05	153,92	162,05	330K	39
04/04/2025	1,59%	2,54	162,06	157,60	157,60	163,78	12K	11
03/04/2025	-2,06%	-3,36	159,52	162,88	158,12	162,88	239K	23
02/04/2025	1,33%	2,13	162,88	163,04	162,19	163,97	10K	24
01/04/2025	-4,88%	-8,24	160,75	166,74	160,75	166,74	10K	13
31/03/2025	3,85%	6,27	168,99	166,00	164,10	169,37	6K	16
28/03/2025	0,54%	0,88	162,72	163,83	162,72	163,83	6K	9
27/03/2025	0,04%	0,06	161,84	162,33	161,04	162,34	30K	27
26/03/2025	1,91%	3,03	161,78	159,09	159,09	162,72	31K	35
25/03/2025	-1,66%	-2,68	158,75	161,76	158,56	161,92	17K	15
24/03/2025	0,52%	0,83	161,43	162,21	160,64	162,21	82K	24
21/03/2025	0,38%	0,60	160,60	160,91	159,55	161,09	4K	9
20/03/2025	-0,11%	-0,17	160,00	161,77	159,04	161,77	7K	14
19/03/2025	-0,58%	-0,93	160,17	161,17	159,50	161,17	70K	19
18/03/2025	-0,54%	-0,88	161,10	161,98	160,43	162,98	30K	13
17/03/2025	-0,82%	-1,34	161,98	163,82	161,96	163,83	7K	13
14/03/2025	0,81%	1,32	163,32	161,73	160,64	163,32	18K	13
13/03/2025	-1,12%	-1,83	162,00	163,01	162,00	163,61	13K	40
12/03/2025	-0,12%	-0,19	163,83	163,02	163,01	164,57	28K	14
11/03/2025	-4,47%	-7,68	164,02	169,93	164,02	170,00	41K	43
10/03/2025	1,44%	2,43	171,70	172,89	171,70	172,89	10K	12
07/03/2025	2,20%	3,65	169,27	165,62	165,62	170,68	50K	30
06/03/2025	-0,88%	-1,47	165,62	168,76	163,85	168,76	8K	15
05/03/2025	-0,54%	-0,91	167,09	167,94	167,01	168,30	15K	15
28/02/2025	1,82%	3,00	168,00	162,50	162,50	170,00	23K	11
27/02/2025	6,45%	10,00	165,00	154,81	154,80	166,06	3K	16
26/02/2025	-4,24%	-6,87	155,00	157,90	155,00	164,98	4K	12
25/02/2025	-1,90%	-3,13	161,87	164,15	158,02	164,27	36K	12
24/02/2025	0,81%	1,32	165,00	164,36	163,37	165,00	19K	8
21/02/2025	1,35%	2,18	163,68	161,25	161,25	163,68	12K	11
20/02/2025	1,79%	2,84	161,50	160,25	158,66	161,57	5K	12
19/02/2025	1,32%	2,06	158,66	162,50	157,44	162,50	7K	10
18/02/2025	0,10%	0,16	156,60	155,04	155,04	156,91	6K	17
17/02/2025	-0,29%	-0,46	156,44	156,90	154,50	156,90	5K	12
14/02/2025	-1,05%	-1,66	156,90	159,20	156,40	159,36	31K	23
13/02/2025	2,06%	3,20	158,56	157,12	157,12	158,80	7K	6
12/02/2025	-	-	155,36	157,88	154,00	157,88	19K	21

Date,Open,High,Low,Close,Volume
28-Aug-25,159.50,160.45,156.67,157.10,19068
27-Aug-25,159.95,159.95,158.40,159.20,3499
26-Aug-25,157.88,158.88,156.64,158.88,8662
25-Aug-25,159.52,159.52,157.60,157.88,13930
22-Aug-25,163.68,164.00,160.00,160.32,14749
21-Aug-25,161.33,164.16,161.33,163.84,3262
20-Aug-25,162.50,164.63,162.50,164.63,29174
19-Aug-25,159.49,162.23,159.49,162.23,9987
18-Aug-25,159.29,159.29,156.96,157.92,5691
15-Aug-25,154.20,158.39,154.20,157.71,3280
14-Aug-25,156.48,156.80,156.00,156.00,2032
13-Aug-25,155.20,155.38,154.62,155.38,1861
12-Aug-25,155.84,156.00,153.92,155.20,5426
11-Aug-25,157.28,157.44,156.64,156.64,2200
08-Aug-25,153.00,157.20,153.00,156.45,12875
07-Aug-25,153.86,155.68,153.86,155.04,10386
06-Aug-25,157.26,157.60,157.00,157.00,3778
05-Aug-25,158.08,158.56,157.52,158.08,4107
04-Aug-25,158.67,158.67,156.48,157.76,11042
01-Aug-25,156.11,157.36,155.47,157.09,49664
31-Jul-25,156.14,157.36,153.93,153.93,40183
29-Jul-25,161.00,161.00,158.65,159.04,14349
28-Jul-25,162.60,162.60,159.90,159.90,21324
25-Jul-25,160.22,162.50,158.73,162.50,17285
24-Jul-25,159.36,161.00,159.36,160.20,5613
23-Jul-25,161.27,161.27,159.64,159.66,11419
22-Jul-25,156.01,160.96,156.01,160.96,15657
21-Jul-25,158.86,158.86,157.28,157.28,53963
18-Jul-25,158.07,158.07,156.20,157.28,3921
17-Jul-25,160.09,160.09,156.50,156.50,30398
16-Jul-25,157.93,158.50,157.12,158.50,1579
15-Jul-25,164.75,164.75,157.93,157.93,40800
14-Jul-25,159.99,164.75,157.92,164.75,19743
11-Jul-25,159.99,159.99,158.40,159.17,4456
10-Jul-25,157.30,159.03,156.80,158.40,8076
09-Jul-25,156.48,157.20,156.00,156.00,3082726
08-Jul-25,156.70,157.44,156.17,156.17,10966
07-Jul-25,156.49,158.24,156.49,157.69,5193
04-Jul-25,160.00,160.00,157.35,159.69,32819
03-Jul-25,156.80,157.92,156.80,157.76,4091
02-Jul-25,157.68,157.68,155.75,156.80,14582
01-Jul-25,163.55,163.55,156.52,157.68,12489
27-Jun-25,157.29,162.49,157.12,162.48,5469
26-Jun-25,158.00,158.00,156.24,156.95,8302
25-Jun-25,159.60,159.60,157.81,159.57,16992
24-Jun-25,161.00,161.00,159.10,159.60,42143
23-Jun-25,157.67,160.64,157.67,160.64,34393
20-Jun-25,159.37,159.40,157.76,158.10,25143
18-Jun-25,157.28,159.37,157.00,158.92,6799
17-Jun-25,159.36,159.36,157.47,157.60,4584
16-Jun-25,159.36,160.03,157.63,158.00,10148
13-Jun-25,156.64,161.73,156.64,159.32,7688
12-Jun-25,160.70,161.30,159.68,159.84,18122
11-Jun-25,160.95,160.95,159.60,159.60,6395
10-Jun-25,158.56,159.68,158.56,159.35,5733
09-Jun-25,156.32,157.59,156.32,157.59,4092
06-Jun-25,157.11,157.11,155.00,155.84,37645
05-Jun-25,159.50,159.50,155.52,155.55,84052
04-Jun-25,158.20,158.98,156.75,157.92,14534
03-Jun-25,159.94,159.94,157.11,157.11,282893
02-Jun-25,161.60,161.60,158.91,159.94,15830
30-May-25,163.99,169.98,158.25,160.00,8185
29-May-25,162.50,168.95,162.50,164.99,5118
28-May-25,158.40,160.01,158.08,160.01,4926
27-May-25,157.76,158.88,157.42,157.42,23316
26-May-25,158.55,159.09,155.87,159.09,15692
23-May-25,156.60,157.44,155.10,155.10,200732
22-May-25,155.36,155.45,154.08,155.20,9294
21-May-25,159.52,159.52,156.00,156.48,27456
20-May-25,159.20,159.52,158.72,158.88,10023
19-May-25,161.12,161.12,158.64,159.20,9542
16-May-25,159.20,159.68,159.20,159.52,10516
15-May-25,153.14,156.90,153.14,156.66,242182
14-May-25,156.60,156.60,152.90,153.15,16576
13-May-25,157.50,157.50,154.05,155.04,42297
12-May-25,162.58,162.58,157.01,159.04,29238
09-May-25,161.35,161.35,159.30,161.11,11993
08-May-25,164.20,164.20,159.75,159.75,19880
07-May-25,162.59,164.46,162.59,164.46,15525
06-May-25,162.01,163.44,161.76,161.76,5842
05-May-25,160.50,162.88,160.49,162.19,11344
02-May-25,166.03,166.03,160.64,162.66,68843
30-Apr-25,161.66,164.38,161.66,164.38,2117
29-Apr-25,165.00,165.00,161.27,161.66,3736
28-Apr-25,165.15,165.15,161.25,162.51,69694
25-Apr-25,162.20,165.12,161.50,165.12,10391
24-Apr-25,163.80,164.00,162.20,163.51,19270
23-Apr-25,163.63,167.00,163.63,164.95,106408
22-Apr-25,168.54,168.80,166.26,166.97,54783
17-Apr-25,168.08,170.01,168.08,170.01,8801
16-Apr-25,168.89,169.37,168.08,168.08,8617
15-Apr-25,163.88,168.21,163.88,168.21,9850
14-Apr-25,162.50,165.03,162.50,165.03,111212
11-Apr-25,159.70,161.02,159.20,161.02,76956
10-Apr-25,158.10,160.91,157.81,157.81,64495
09-Apr-25,156.15,159.20,154.74,156.53,511361
08-Apr-25,156.01,160.96,154.75,154.75,96366
07-Apr-25,162.05,162.05,153.92,155.11,330057
04-Apr-25,157.60,163.78,157.60,162.06,11640
03-Apr-25,162.88,162.88,158.12,159.52,239172
02-Apr-25,163.04,163.97,162.19,162.88,9934
01-Apr-25,166.74,166.74,160.75,160.75,9770
31-Mar-25,166.00,169.37,164.10,168.99,6183
28-Mar-25,163.83,163.83,162.72,162.72,6047
27-Mar-25,162.33,162.34,161.04,161.84,29525
26-Mar-25,159.09,162.72,159.09,161.78,31047
25-Mar-25,161.76,161.92,158.56,158.75,17437
24-Mar-25,162.21,162.21,160.64,161.43,81689
21-Mar-25,160.91,161.09,159.55,160.60,4339
20-Mar-25,161.77,161.77,159.04,160.00,7194
19-Mar-25,161.17,161.17,159.50,160.17,69703
18-Mar-25,161.98,162.98,160.43,161.10,29800
17-Mar-25,163.82,163.83,161.96,161.98,7327
14-Mar-25,161.73,163.32,160.64,163.32,17552
13-Mar-25,163.01,163.61,162.00,162.00,13171
12-Mar-25,163.02,164.57,163.01,163.83,28494
11-Mar-25,169.93,170.00,164.02,164.02,40540
10-Mar-25,172.89,172.89,171.70,171.70,10014
07-Mar-25,165.62,170.68,165.62,169.27,49623
06-Mar-25,168.76,168.76,163.85,165.62,8326
05-Mar-25,167.94,168.30,167.01,167.09,15262
28-Feb-25,162.50,170.00,162.50,168.00,22703
27-Feb-25,154.81,166.06,154.80,165.00,3414
26-Feb-25,157.90,164.98,155.00,155.00,4109
25-Feb-25,164.15,164.27,158.02,161.87,36448
24-Feb-25,164.36,165.00,163.37,165.00,19134
21-Feb-25,161.25,163.68,161.25,163.68,12143
20-Feb-25,160.25,161.57,158.66,161.50,5451
19-Feb-25,162.50,162.50,157.44,158.66,6744
18-Feb-25,155.04,156.91,155.04,156.60,6397
17-Feb-25,156.90,156.90,154.50,156.44,5112
14-Feb-25,159.20,159.36,156.40,156.90,30823
13-Feb-25,157.12,158.80,157.12,158.56,7401
12-Feb-25,157.88,157.88,154.00,155.36,19414

*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: R1IN34