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
23/01/2026	-0,79%	-1,28	160,16	163,06	159,36	163,06	85K	21
22/01/2026	-1,49%	-2,44	161,44	163,88	160,96	164,48	13K	23
21/01/2026	-1,41%	-2,35	163,88	162,90	162,89	165,40	22K	14
20/01/2026	1,91%	3,12	166,23	159,84	159,84	166,56	16K	16
19/01/2026	-1,27%	-2,09	163,11	161,00	161,00	168,84	34K	17
16/01/2026	1,77%	2,87	165,20	162,33	162,33	165,57	7K	14
15/01/2026	0,44%	0,71	162,33	161,00	161,00	162,72	9K	8

14/01/2026	1,62%	2,58	161,62	159,64	159,64	162,72	33K	26
13/01/2026	0,84%	1,33	159,04	159,29	157,77	159,66	28K	13
12/01/2026	0,79%	1,24	157,71	158,04	156,32	158,72	11K	23
09/01/2026	-0,75%	-1,18	156,47	159,23	156,15	159,23	42K	18
08/01/2026	1,74%	2,70	157,65	154,53	153,63	157,79	35K	20
07/01/2026	1,08%	1,65	154,95	155,39	154,00	156,29	4K	15
06/01/2026	-2,53%	-3,98	153,30	157,28	153,20	157,28	260K	19
05/01/2026	0,92%	1,43	157,28	157,41	154,41	157,41	37K	12
02/01/2026	-1,54%	-2,44	155,85	158,79	152,50	158,79	56K	44
30/12/2025	0,37%	0,59	158,29	149,34	149,34	158,29	7K	6
29/12/2025	0,93%	1,45	157,70	156,25	154,92	158,25	11K	33
26/12/2025	0,81%	1,25	156,25	156,55	153,99	158,46	74K	23
23/12/2025	-1,55%	-2,44	155,00	157,44	155,00	158,50	28K	29
22/12/2025	0,20%	0,32	157,44	153,97	153,97	158,23	35K	26
19/12/2025	-0,20%	-0,31	157,12	159,01	156,71	159,01	6K	15
18/12/2025	-1,01%	-1,60	157,43	162,50	156,17	162,50	42K	17
17/12/2025	0,81%	1,27	159,03	158,55	157,94	159,36	7K	11
16/12/2025	0,31%	0,49	157,76	158,40	157,29	158,72	6K	7
15/12/2025	0,94%	1,47	157,27	157,36	155,80	157,36	39K	21
12/12/2025	1,00%	1,55	155,80	155,80	154,50	157,05	6K	11
11/12/2025	-1,03%	-1,60	154,25	154,42	153,93	155,36	116K	9
10/12/2025	0,21%	0,33	155,85	157,08	155,00	157,08	863K	25
09/12/2025	-0,61%	-0,96	155,52	157,60	155,36	157,60	11K	19
08/12/2025	-1,96%	-3,13	156,48	156,41	156,41	158,40	27K	11
05/12/2025	3,21%	4,96	159,61	151,55	151,55	160,65	57K	23
04/12/2025	0,69%	1,06	154,65	155,13	153,64	155,13	25K	11
03/12/2025	0,39%	0,59	153,59	153,45	152,88	154,05	7K	12
02/12/2025	-0,87%	-1,35	153,00	155,90	152,42	155,90	6K	12
01/12/2025	0,88%	1,35	154,35	151,01	151,01	154,35	15K	22
28/11/2025	-2,57%	-4,04	153,00	157,49	152,10	157,49	17K	20
27/11/2025	1,99%	3,07	157,04	161,14	149,00	161,14	15K	16
26/11/2025	1,08%	1,64	153,97	154,01	153,97	154,01	2K	5
25/11/2025	-0,44%	-0,67	152,33	152,40	152,23	154,13	6K	11
24/11/2025	0,00%	0,00	153,00	153,74	151,80	153,74	157K	15
21/11/2025	1,08%	1,64	153,00	151,44	151,44	154,50	157K	16
19/11/2025	-1,05%	-1,61	151,36	152,97	151,36	153,30	183K	17
18/11/2025	0,97%	1,47	152,97	152,46	151,51	152,97	77K	14
17/11/2025	0,40%	0,60	151,50	150,90	150,90	151,50	241K	17
14/11/2025	0,33%	0,50	150,90	151,91	149,26	151,91	300K	25
13/11/2025	-0,53%	-0,80	150,40	152,72	150,40	152,72	22K	11
12/11/2025	0,39%	0,59	151,20	150,16	150,16	151,20	17K	16
11/11/2025	0,40%	0,60	150,61	150,01	148,93	151,05	47K	32
10/11/2025	-1,08%	-1,64	150,01	153,17	149,49	153,17	37K	23
07/11/2025	0,20%	0,30	151,65	152,87	150,91	152,87	6K	16
06/11/2025	0,00%	0,00	151,35	150,20	150,16	151,65	35K	20
05/11/2025	-0,12%	-0,18	151,35	150,01	150,01	151,95	12K	10
04/11/2025	-2,87%	-4,47	151,53	155,04	150,73	156,00	45K	30
03/11/2025	-0,26%	-0,41	156,00	157,98	153,92	157,98	6K	16
31/10/2025	-3,75%	-6,09	156,41	155,84	154,10	156,41	26K	30
30/10/2025	4,43%	6,90	162,50	162,49	162,49	162,50	6K	8
29/10/2025	-1,89%	-3,00	155,60	164,99	155,60	164,99	10K	15
28/10/2025	-1,77%	-2,85	158,60	161,46	158,60	161,46	5K	7
27/10/2025	-0,68%	-1,11	161,45	161,50	160,65	162,08	4K	9
24/10/2025	0,63%	1,01	162,56	163,17	161,92	163,17	2K	11
23/10/2025	-0,67%	-1,09	161,55	159,38	159,38	162,25	16K	13
22/10/2025	0,25%	0,40	162,64	161,92	161,92	162,64	62K	6
21/10/2025	0,19%	0,31	162,24	163,73	161,48	164,10	13K	15
20/10/2025	0,11%	0,17	161,93	158,52	158,52	162,40	3K	6
17/10/2025	-0,09%	-0,14	161,76	163,15	161,76	164,00	6K	6
16/10/2025	-0,31%	-0,50	161,90	163,00	161,90	163,20	66K	16
15/10/2025	0,79%	1,28	162,40	162,39	160,48	162,40	11K	12
14/10/2025	0,40%	0,64	161,12	162,09	160,50	162,51	20K	13
13/10/2025	-0,32%	-0,52	160,48	159,20	158,67	160,64	107K	21
10/10/2025	2,16%	3,40	161,00	159,52	159,52	161,07	23K	6
09/10/2025	-0,61%	-0,96	157,60	160,15	157,60	160,15	10K	14
08/10/2025	-0,65%	-1,04	158,56	161,20	158,22	161,20	4K	10
07/10/2025	0,05%	0,08	159,60	161,12	159,60	161,12	6K	9
06/10/2025	-1,00%	-1,61	159,52	162,75	158,89	162,75	11K	20
03/10/2025	0,41%	0,65	161,13	160,79	160,79	162,72	24K	22
02/10/2025	-0,20%	-0,32	160,48	162,41	160,20	162,41	12K	9
01/10/2025	0,31%	0,50	160,80	160,20	160,20	161,79	8K	9
30/09/2025	-0,42%	-0,68	160,30	160,49	158,50	160,49	3K	7
29/09/2025	-0,28%	-0,46	160,98	158,21	158,21	161,44	4K	12
26/09/2025	1,00%	1,60	161,44	161,60	160,79	161,75	14K	9
25/09/2025	-0,09%	-0,15	159,84	160,96	159,36	160,96	8K	6
24/09/2025	1,72%	2,71	159,99	158,08	157,90	159,99	117K	9
23/09/2025	0,00%	0,00	157,28	157,60	156,96	158,00	12K	9
22/09/2025	-0,61%	-0,96	157,28	158,24	156,96	158,24	6K	11
19/09/2025	0,95%	1,49	158,24	157,92	157,28	158,24	9K	14
18/09/2025	-1,64%	-2,61	156,75	157,76	156,61	158,24	16K	18
17/09/2025	0,37%	0,58	159,36	160,16	159,04	160,16	8K	9
16/09/2025	-0,96%	-1,54	158,78	160,16	158,78	160,64	22K	17
15/09/2025	-2,24%	-3,67	160,32	161,75	160,32	162,40	24K	15
12/09/2025	1,18%	1,92	163,99	162,07	161,44	163,99	12K	18
11/09/2025	1,29%	2,07	162,07	156,80	156,80	162,07	6K	11
10/09/2025	-0,69%	-1,11	160,00	161,11	160,00	161,92	40K	29
09/09/2025	0,90%	1,43	161,11	160,45	160,00	161,11	14K	12
08/09/2025	-0,10%	-0,16	159,68	160,45	159,05	160,45	26K	14
05/09/2025	0,53%	0,84	159,84	158,40	158,40	159,84	477	3
04/09/2025	0,44%	0,69	159,00	158,31	158,24	159,79	10K	17
03/09/2025	-0,11%	-0,18	158,31	160,08	157,00	160,08	9K	11
02/09/2025	-1,22%	-1,96	158,49	160,45	157,12	160,45	28K	26
01/09/2025	0,15%	0,24	160,45	160,45	160,45	160,45	7K	9
29/08/2025	1,98%	3,11	160,21	157,60	157,60	160,45	19K	8
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	-	-	164,75	159,99	157,92	164,75	20K	32

Date,Open,High,Low,Close,Volume
23-Jan-26,163.06,163.06,159.36,160.16,84960
22-Jan-26,163.88,164.48,160.96,161.44,12531
21-Jan-26,162.90,165.40,162.89,163.88,21867
20-Jan-26,159.84,166.56,159.84,166.23,16007
19-Jan-26,161.00,168.84,161.00,163.11,34037
16-Jan-26,162.33,165.57,162.33,165.20,7364
15-Jan-26,161.00,162.72,161.00,162.33,9062
14-Jan-26,159.64,162.72,159.64,161.62,33439
13-Jan-26,159.29,159.66,157.77,159.04,27750
12-Jan-26,158.04,158.72,156.32,157.71,10831
09-Jan-26,159.23,159.23,156.15,156.47,41871
08-Jan-26,154.53,157.79,153.63,157.65,35362
07-Jan-26,155.39,156.29,154.00,154.95,3732
06-Jan-26,157.28,157.28,153.20,153.30,260484
05-Jan-26,157.41,157.41,154.41,157.28,36647
02-Jan-26,158.79,158.79,152.50,155.85,56076
30-Dec-25,149.34,158.29,149.34,158.29,7177
29-Dec-25,156.25,158.25,154.92,157.70,10700
26-Dec-25,156.55,158.46,153.99,156.25,74267
23-Dec-25,157.44,158.50,155.00,155.00,28435
22-Dec-25,153.97,158.23,153.97,157.44,34921
19-Dec-25,159.01,159.01,156.71,157.12,5825
18-Dec-25,162.50,162.50,156.17,157.43,41977
17-Dec-25,158.55,159.36,157.94,159.03,6646
16-Dec-25,158.40,158.72,157.29,157.76,6324
15-Dec-25,157.36,157.36,155.80,157.27,39276
12-Dec-25,155.80,157.05,154.50,155.80,6091
11-Dec-25,154.42,155.36,153.93,154.25,115969
10-Dec-25,157.08,157.08,155.00,155.85,862507
09-Dec-25,157.60,157.60,155.36,155.52,10505
08-Dec-25,156.41,158.40,156.41,156.48,27370
05-Dec-25,151.55,160.65,151.55,159.61,57018
04-Dec-25,155.13,155.13,153.64,154.65,24862
03-Dec-25,153.45,154.05,152.88,153.59,7213
02-Dec-25,155.90,155.90,152.42,153.00,5856
01-Dec-25,151.01,154.35,151.01,154.35,15026
28-Nov-25,157.49,157.49,152.10,153.00,16594
27-Nov-25,161.14,161.14,149.00,157.04,14995
26-Nov-25,154.01,154.01,153.97,153.97,2001
25-Nov-25,152.40,154.13,152.23,152.33,6263
24-Nov-25,153.74,153.74,151.80,153.00,156624
21-Nov-25,151.44,154.50,151.44,153.00,156999
19-Nov-25,152.97,153.30,151.36,151.36,182502
18-Nov-25,152.46,152.97,151.51,152.97,76573
17-Nov-25,150.90,151.50,150.90,151.50,240566
14-Nov-25,151.91,151.91,149.26,150.90,300369
13-Nov-25,152.72,152.72,150.40,150.40,21746
12-Nov-25,150.16,151.20,150.16,151.20,16555
11-Nov-25,150.01,151.05,148.93,150.61,46879
10-Nov-25,153.17,153.17,149.49,150.01,36592
07-Nov-25,152.87,152.87,150.91,151.65,5610
06-Nov-25,150.20,151.65,150.16,151.35,35253
05-Nov-25,150.01,151.95,150.01,151.35,12239
04-Nov-25,155.04,156.00,150.73,151.53,44951
03-Nov-25,157.98,157.98,153.92,156.00,6372
31-Oct-25,155.84,156.41,154.10,156.41,26241
30-Oct-25,162.49,162.50,162.49,162.50,6012
29-Oct-25,164.99,164.99,155.60,155.60,9764
28-Oct-25,161.46,161.46,158.60,158.60,5425
27-Oct-25,161.50,162.08,160.65,161.45,3544
24-Oct-25,163.17,163.17,161.92,162.56,2113
23-Oct-25,159.38,162.25,159.38,161.55,16349
22-Oct-25,161.92,162.64,161.92,162.64,62283
21-Oct-25,163.73,164.10,161.48,162.24,12881
20-Oct-25,158.52,162.40,158.52,161.93,2910
17-Oct-25,163.15,164.00,161.76,161.76,6015
16-Oct-25,163.00,163.20,161.90,161.90,65919
15-Oct-25,162.39,162.40,160.48,162.40,10955
14-Oct-25,162.09,162.51,160.50,161.12,19817
13-Oct-25,159.20,160.64,158.67,160.48,107259
10-Oct-25,159.52,161.07,159.52,161.00,23286
09-Oct-25,160.15,160.15,157.60,157.60,10139
08-Oct-25,161.20,161.20,158.22,158.56,3804
07-Oct-25,161.12,161.12,159.60,159.60,5754
06-Oct-25,162.75,162.75,158.89,159.52,11192
03-Oct-25,160.79,162.72,160.79,161.13,23823
02-Oct-25,162.41,162.41,160.20,160.48,12025
01-Oct-25,160.20,161.79,160.20,160.80,7546
30-Sep-25,160.49,160.49,158.50,160.30,2873
29-Sep-25,158.21,161.44,158.21,160.98,4339
26-Sep-25,161.60,161.75,160.79,161.44,14319
25-Sep-25,160.96,160.96,159.36,159.84,8490
24-Sep-25,158.08,159.99,157.90,159.99,116897
23-Sep-25,157.60,158.00,156.96,157.28,11639
22-Sep-25,158.24,158.24,156.96,157.28,6301
19-Sep-25,157.92,158.24,157.28,158.24,8670
18-Sep-25,157.76,158.24,156.61,156.75,16207
17-Sep-25,160.16,160.16,159.04,159.36,8464
16-Sep-25,160.16,160.64,158.78,158.78,22179
15-Sep-25,161.75,162.40,160.32,160.32,24021
12-Sep-25,162.07,163.99,161.44,163.99,11829
11-Sep-25,156.80,162.07,156.80,162.07,6305
10-Sep-25,161.11,161.92,160.00,160.00,39849
09-Sep-25,160.45,161.11,160.00,161.11,13816
08-Sep-25,160.45,160.45,159.05,159.68,26292
05-Sep-25,158.40,159.84,158.40,159.84,477
04-Sep-25,158.31,159.79,158.24,159.00,9991
03-Sep-25,160.08,160.08,157.00,158.31,8702
02-Sep-25,160.45,160.45,157.12,158.49,28321
01-Sep-25,160.45,160.45,160.45,160.45,6578
29-Aug-25,157.60,160.45,157.60,160.21,18605
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

*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