Cotação atual, histórico e gráfico do papel: R1JF34
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 |
| 07/04/2025 | -23,41% | -112,20 | 367,00 | 366,49 | 366,49 | 368,62 | 233K | 7 |
| 05/02/2025 | -1,55% | -7,52 | 479,20 | 479,20 | 479,20 | 479,20 | 2K | 1 |
| 15/01/2025 | -0,77% | -3,78 | 486,72 | 486,72 | 486,72 | 486,72 | 486 | 1 |
| 09/12/2024 | -1,51% | -7,50 | 490,50 | 490,50 | 490,50 | 490,50 | 490 | 1 |
| 06/12/2024 | 0,31% | 1,55 | 498,00 | 498,00 | 498,00 | 498,00 | 498 | 1 |
| 05/12/2024 | 63,56% | 192,93 | 496,45 | 496,45 | 496,45 | 496,45 | 2K | 3 |
| 12/08/2024 | -6,32% | -20,48 | 303,52 | 303,52 | 303,52 | 303,52 | 2K | 3 |
|
|
| 30/07/2024 | -1,90% | -6,29 | 324,00 | 323,50 | 323,50 | 324,00 | 440K | 6 |
| 25/07/2024 | 4,16% | 13,19 | 330,29 | 330,29 | 330,29 | 330,29 | 449K | 3 |
| 24/07/2024 | -1,52% | -4,90 | 317,10 | 317,10 | 317,10 | 317,10 | 317 | 1 |
| 22/04/2024 | 0,34% | 1,10 | 322,00 | 322,00 | 322,00 | 322,00 | 5K | 1 |
| 19/04/2024 | 6,77% | 20,35 | 320,90 | 320,64 | 320,64 | 320,90 | 641 | 2 |
| 08/03/2024 | 0,22% | 0,65 | 300,55 | 300,55 | 300,55 | 300,55 | 451K | 6 |
| 07/03/2024 | 0,23% | 0,70 | 299,90 | 301,00 | 299,50 | 301,00 | 601K | 8 |
| 06/03/2024 | 2,38% | 6,95 | 299,20 | 299,50 | 298,20 | 299,50 | 897K | 18 |
| 22/02/2024 | 4,00% | 11,25 | 292,25 | 292,25 | 292,25 | 292,25 | 88K | 12 |
| 30/01/2024 | 0,72% | 2,00 | 281,00 | 279,80 | 279,80 | 281,00 | 196K | 4 |
| 22/01/2024 | 0,54% | 1,50 | 279,00 | 279,00 | 279,00 | 279,00 | 279 | 1 |
| 20/12/2023 | 2,68% | 7,25 | 277,50 | 277,50 | 277,50 | 277,50 | 69K | 1 |
| 12/12/2023 | 3,48% | 9,10 | 270,25 | 270,25 | 270,25 | 270,25 | 68K | 2 |
| 06/12/2023 | 0,13% | 0,35 | 261,15 | 261,15 | 261,15 | 261,15 | 65K | 1 |
| 01/12/2023 | 3,08% | 7,80 | 260,80 | 260,80 | 260,80 | 260,80 | 65K | 2 |
| 29/11/2023 | 0,58% | 1,45 | 253,00 | 253,00 | 253,00 | 253,00 | 126K | 3 |
| 14/11/2023 | 7,27% | 17,05 | 251,55 | 252,50 | 251,55 | 253,01 | 379K | 22 |
| 27/10/2023 | -5,82% | -14,50 | 234,50 | 234,50 | 234,50 | 234,50 | 234K | 9 |
| 19/10/2023 | -2,43% | -6,21 | 249,00 | 251,00 | 249,00 | 251,00 | 188K | 5 |
| 18/10/2023 | 1,07% | 2,71 | 255,21 | 255,25 | 255,21 | 255,25 | 357K | 43 |
| 02/10/2023 | -0,24% | -0,60 | 252,50 | 252,50 | 252,50 | 252,50 | 126K | 3 |
| 29/09/2023 | 0,85% | 2,13 | 253,10 | 253,50 | 253,00 | 253,50 | 406K | 17 |
| 22/09/2023 | -1,13% | -2,88 | 250,97 | 250,97 | 250,97 | 250,97 | 20K | 1 |
| 21/09/2023 | -3,28% | -8,60 | 253,85 | 252,14 | 250,90 | 253,85 | 505K | 11 |
| 08/09/2023 | -0,21% | -0,55 | 262,45 | 260,00 | 260,00 | 262,45 | 640K | 13 |
| 01/09/2023 | 0,38% | 1,00 | 263,00 | 263,00 | 263,00 | 263,00 | 13K | 1 |
| 21/08/2023 | 0,38% | 1,00 | 262,00 | 262,00 | 262,00 | 262,00 | 79K | 5 |
| 18/08/2023 | 0,25% | 0,65 | 261,00 | 261,50 | 261,00 | 261,50 | 157K | 3 |
| 17/08/2023 | -0,06% | -0,15 | 260,35 | 262,00 | 260,35 | 262,00 | 131K | 2 |
| 16/08/2023 | -0,57% | -1,50 | 260,50 | 263,00 | 260,50 | 263,00 | 157K | 3 |
| 15/08/2023 | -1,32% | -3,50 | 262,00 | 262,00 | 262,00 | 262,00 | 52K | 1 |
| 14/08/2023 | 0,95% | 2,50 | 265,50 | 265,00 | 264,01 | 265,50 | 56K | 3 |
| 11/08/2023 | 0,77% | 2,00 | 263,00 | 263,00 | 263,00 | 263,00 | 26K | 1 |
| 10/08/2023 | -0,57% | -1,50 | 261,00 | 261,00 | 261,00 | 261,00 | 26K | 1 |
| 09/08/2023 | -0,61% | -1,60 | 262,50 | 263,01 | 262,50 | 264,00 | 59K | 3 |
| 08/08/2023 | -0,99% | -2,65 | 264,10 | 263,00 | 263,00 | 264,10 | 29K | 2 |
| 07/08/2023 | 1,43% | 3,75 | 266,75 | 268,25 | 266,75 | 268,25 | 33K | 2 |
| 04/08/2023 | -2,05% | -5,50 | 263,00 | 263,00 | 263,00 | 263,00 | 79K | 1 |
| 03/08/2023 | 3,32% | 8,62 | 268,50 | 264,00 | 264,00 | 268,50 | 40K | 3 |
| 02/08/2023 | -1,00% | -2,62 | 259,88 | 259,88 | 259,88 | 259,88 | 26K | 1 |
| 01/08/2023 | 0,19% | 0,50 | 262,50 | 262,50 | 262,50 | 262,50 | 26K | 1 |
| 31/07/2023 | 0,57% | 1,48 | 262,00 | 261,50 | 261,50 | 262,00 | 22K | 2 |
| 28/07/2023 | 1,15% | 2,97 | 260,52 | 260,52 | 260,52 | 260,52 | 26K | 1 |
| 27/07/2023 | -2,17% | -5,70 | 257,55 | 257,40 | 256,12 | 261,35 | 180K | 10 |
| 26/07/2023 | 0,43% | 1,13 | 263,25 | 258,97 | 258,97 | 263,25 | 10K | 3 |
| 25/07/2023 | 0,55% | 1,44 | 262,12 | 260,00 | 260,00 | 262,12 | 29K | 4 |
| 24/07/2023 | -0,67% | -1,76 | 260,68 | 260,68 | 260,68 | 260,68 | 26K | 1 |
| 21/07/2023 | -0,78% | -2,06 | 262,44 | 261,63 | 261,63 | 262,50 | 68K | 3 |
| 20/07/2023 | -0,43% | -1,13 | 264,50 | 262,45 | 262,45 | 264,50 | 46K | 2 |
| 18/07/2023 | 2,86% | 7,38 | 265,63 | 262,00 | 262,00 | 266,00 | 41K | 4 |
| 17/07/2023 | 2,40% | 6,05 | 258,25 | 255,00 | 255,00 | 258,25 | 224K | 5 |
| 14/07/2023 | -1,18% | -3,02 | 252,20 | 252,20 | 252,20 | 252,20 | 6K | 1 |
| 13/07/2023 | 0,68% | 1,72 | 255,22 | 255,22 | 255,22 | 255,22 | 13K | 1 |
| 12/07/2023 | -1,44% | -3,71 | 253,50 | 253,50 | 253,50 | 253,50 | 6K | 1 |
| 10/07/2023 | 0,91% | 2,31 | 257,21 | 257,21 | 257,21 | 257,21 | 6K | 1 |
| 07/07/2023 | 0,75% | 1,90 | 254,90 | 254,20 | 254,20 | 254,90 | 19K | 2 |
| 06/07/2023 | 1,25% | 3,12 | 253,00 | 251,75 | 251,75 | 253,00 | 19K | 3 |
| 03/07/2023 | -2,05% | -5,24 | 249,88 | 248,99 | 248,99 | 250,50 | 37K | 8 |
| 29/06/2023 | 2,87% | 7,12 | 255,12 | 255,12 | 255,12 | 255,12 | 6K | 1 |
| 28/06/2023 | 2,69% | 6,50 | 248,00 | 248,00 | 248,00 | 248,00 | 37K | 1 |
| 27/06/2023 | -1,53% | -3,75 | 241,50 | 241,00 | 241,00 | 241,50 | 271K | 4 |
| 19/04/2023 | 1,76% | 4,25 | 245,25 | 245,25 | 245,25 | 245,25 | 6K | 1 |
| 18/04/2023 | -0,10% | -0,25 | 241,00 | 240,00 | 240,00 | 241,00 | 578K | 11 |
| 27/03/2023 | 2,79% | 6,55 | 241,25 | 239,65 | 239,65 | 241,25 | 12K | 2 |
| 24/03/2023 | -3,46% | -8,42 | 234,70 | 232,25 | 232,25 | 235,00 | 117K | 4 |
| 23/03/2023 | 0,67% | 1,62 | 243,12 | 244,25 | 242,00 | 244,25 | 145K | 3 |
| 22/03/2023 | -3,42% | -8,55 | 241,50 | 246,97 | 241,50 | 246,97 | 145K | 4 |
| 21/03/2023 | 3,69% | 8,90 | 250,05 | 250,05 | 250,05 | 250,05 | 25K | 1 |
| 20/03/2023 | 3,90% | 9,05 | 241,15 | 241,50 | 241,15 | 241,50 | 74K | 3 |
| 17/03/2023 | -1,55% | -3,65 | 232,10 | 229,25 | 229,25 | 232,10 | 69K | 2 |
| 16/03/2023 | 2,06% | 4,75 | 235,75 | 230,00 | 230,00 | 236,25 | 587K | 11 |
| 15/03/2023 | 2,09% | 4,74 | 231,00 | 232,85 | 231,00 | 232,85 | 464K | 7 |
| 13/03/2023 | -18,11% | -50,04 | 226,26 | 229,99 | 226,26 | 229,99 | 2K | 7 |
| 02/03/2023 | 13,52% | 32,90 | 276,30 | 276,30 | 276,30 | 276,30 | 3K | 1 |
| 06/07/2022 | 10,70% | 23,53 | 243,40 | 236,02 | 236,02 | 243,40 | 479 | 2 |
| 24/05/2022 | -8,60% | -20,69 | 219,87 | 239,96 | 219,87 | 239,96 | 459 | 2 |
| 09/03/2022 | -11,98% | -32,73 | 240,56 | 240,56 | 240,56 | 240,56 | 1K | 1 |
| 23/02/2022 | -2,78% | -7,82 | 273,29 | 273,29 | 273,29 | 273,29 | 273K | 3 |
| 18/02/2022 | -2,59% | -7,46 | 281,11 | 278,89 | 278,89 | 281,11 | 558K | 8 |
| 15/02/2022 | 0,92% | 2,63 | 288,57 | 288,57 | 288,57 | 288,57 | 6K | 1 |
| 14/02/2022 | -2,35% | -6,87 | 285,94 | 285,94 | 285,94 | 285,94 | 285 | 1 |
| 11/02/2022 | -1,25% | -3,72 | 292,81 | 292,81 | 292,81 | 292,81 | 293K | 3 |
| 04/02/2022 | 13,22% | 34,63 | 296,53 | 296,53 | 296,53 | 296,53 | 296 | 1 |
| 24/01/2022 | -12,70% | -38,10 | 261,90 | 261,30 | 261,30 | 261,90 | 89K | 10 |
| 13/01/2022 | -0,50% | -1,51 | 300,00 | 300,00 | 300,00 | 300,00 | 51K | 1 |
| 11/01/2022 | -0,20% | -0,60 | 301,51 | 301,51 | 301,51 | 301,51 | 302K | 4 |
| 06/01/2022 | -0,69% | -2,09 | 302,11 | 302,11 | 302,11 | 302,11 | 604 | 1 |
| 05/01/2022 | 13,52% | 36,23 | 304,20 | 300,01 | 300,01 | 304,20 | 604 | 2 |
| 20/12/2021 | -2,56% | -7,03 | 267,97 | 267,97 | 267,97 | 267,97 | 268K | 4 |
| 13/12/2021 | -1,02% | -2,83 | 275,00 | 275,00 | 275,00 | 275,00 | 47K | 1 |
| 09/12/2021 | 0,00% | 0,00 | 277,83 | 277,83 | 277,83 | 277,83 | 277 | 1 |
| 02/12/2021 | -2,69% | -7,67 | 277,83 | 277,78 | 277,78 | 278,64 | 362K | 7 |
| 24/11/2021 | 3,82% | 10,50 | 285,50 | 285,50 | 285,50 | 285,50 | 49K | 2 |
| 19/11/2021 | 1,65% | 4,46 | 275,00 | 275,00 | 275,00 | 275,00 | 50K | 1 |
| 15/10/2021 | 0,30% | 0,82 | 270,54 | 270,55 | 270,54 | 270,55 | 109K | 2 |
| 14/10/2021 | 0,90% | 2,41 | 269,72 | 269,72 | 269,72 | 269,72 | 539 | 1 |
| 13/10/2021 | 0,00% | 0,00 | 267,31 | 267,31 | 267,31 | 267,31 | 534 | 1 |
| 11/10/2021 | -22,62% | -78,14 | 267,31 | 270,00 | 267,31 | 270,00 | 77K | 7 |
| 20/09/2021 | 3,09% | 10,34 | 345,45 | 347,67 | 345,45 | 347,67 | 627K | 70 |
| 26/07/2021 | 0,20% | 0,66 | 335,11 | 335,11 | 335,11 | 335,11 | 335K | 4 |
| 14/07/2021 | -0,46% | -1,55 | 334,45 | 334,45 | 334,45 | 334,45 | 134K | 1 |
| 06/07/2021 | 3,75% | 12,16 | 336,00 | 336,00 | 336,00 | 336,00 | 10K | 1 |
| 30/06/2021 | 14,88% | 41,94 | 323,84 | 323,84 | 323,84 | 323,84 | 97K | 1 |
| 11/01/2021 | 6,21% | 16,48 | 281,90 | 281,90 | 281,90 | 281,90 | 85K | 1 |
| 06/01/2021 | 11,69% | 27,79 | 265,42 | 265,42 | 265,42 | 265,42 | 80K | 1 |
| 14/12/2020 | 9,35% | 20,32 | 237,63 | 237,63 | 237,63 | 237,63 | 71K | 3 |
| 30/10/2020 | 5,08% | 10,51 | 217,31 | 217,31 | 217,31 | 217,31 | 4K | 1 |
| 20/08/2020 | 12,01% | 22,18 | 206,80 | 206,80 | 206,80 | 206,80 | 2K | 1 |
| 29/06/2020 | 19,23% | 29,77 | 184,62 | 184,62 | 184,62 | 184,62 | 6K | 1 |
| 25/03/2020 | -20,16% | -39,10 | 154,85 | 154,85 | 154,85 | 154,85 | 46K | 1 |
| 03/03/2020 | - | - | 193,95 | 193,95 | 193,95 | 193,95 | 58K | 1 |
Date,Open,High,Low,Close,Volume
07-Apr-25,366.49,368.62,366.49,367.00,232517
05-Feb-25,479.20,479.20,479.20,479.20,1916
15-Jan-25,486.72,486.72,486.72,486.72,486
09-Dec-24,490.50,490.50,490.50,490.50,490
06-Dec-24,498.00,498.00,498.00,498.00,498
05-Dec-24,496.45,496.45,496.45,496.45,2482
12-Aug-24,303.52,303.52,303.52,303.52,1517
30-Jul-24,323.50,324.00,323.50,324.00,440390
25-Jul-24,330.29,330.29,330.29,330.29,449194
24-Jul-24,317.10,317.10,317.10,317.10,317
22-Apr-24,322.00,322.00,322.00,322.00,4830
19-Apr-24,320.64,320.90,320.64,320.90,641
08-Mar-24,300.55,300.55,300.55,300.55,450825
07-Mar-24,301.00,301.00,299.50,299.90,600600
06-Mar-24,299.50,299.50,298.20,299.20,897372
22-Feb-24,292.25,292.25,292.25,292.25,87675
30-Jan-24,279.80,281.00,279.80,281.00,196100
22-Jan-24,279.00,279.00,279.00,279.00,279
20-Dec-23,277.50,277.50,277.50,277.50,69375
12-Dec-23,270.25,270.25,270.25,270.25,67562
06-Dec-23,261.15,261.15,261.15,261.15,65287
01-Dec-23,260.80,260.80,260.80,260.80,65200
29-Nov-23,253.00,253.00,253.00,253.00,126500
14-Nov-23,252.50,253.01,251.55,251.55,378870
27-Oct-23,234.50,234.50,234.50,234.50,234500
19-Oct-23,251.00,251.00,249.00,249.00,187750
18-Oct-23,255.25,255.25,255.21,255.21,357334
02-Oct-23,252.50,252.50,252.50,252.50,126250
29-Sep-23,253.50,253.50,253.00,253.10,405598
22-Sep-23,250.97,250.97,250.97,250.97,19826
21-Sep-23,252.14,253.85,250.90,253.85,504776
08-Sep-23,260.00,262.45,260.00,262.45,639575
01-Sep-23,263.00,263.00,263.00,263.00,13150
21-Aug-23,262.00,262.00,262.00,262.00,78600
18-Aug-23,261.50,261.50,261.00,261.00,156750
17-Aug-23,262.00,262.00,260.35,260.35,130670
16-Aug-23,263.00,263.00,260.50,260.50,156900
15-Aug-23,262.00,262.00,262.00,262.00,52400
14-Aug-23,265.00,265.50,264.01,265.50,55556
11-Aug-23,263.00,263.00,263.00,263.00,26300
10-Aug-23,261.00,261.00,261.00,261.00,26100
09-Aug-23,263.01,264.00,262.50,262.50,59151
08-Aug-23,263.00,264.10,263.00,264.10,28941
07-Aug-23,268.25,268.25,266.75,266.75,33381
04-Aug-23,263.00,263.00,263.00,263.00,78900
03-Aug-23,264.00,268.50,264.00,268.50,39800
02-Aug-23,259.88,259.88,259.88,259.88,25988
01-Aug-23,262.50,262.50,262.50,262.50,26250
31-Jul-23,261.50,262.00,261.50,262.00,22252
28-Jul-23,260.52,260.52,260.52,260.52,26052
27-Jul-23,257.40,261.35,256.12,257.55,180371
26-Jul-23,258.97,263.25,258.97,263.25,10496
25-Jul-23,260.00,262.12,260.00,262.12,28530
24-Jul-23,260.68,260.68,260.68,260.68,26068
21-Jul-23,261.63,262.50,261.63,262.44,67982
20-Jul-23,262.45,264.50,262.45,264.50,46031
18-Jul-23,262.00,266.00,262.00,265.63,41078
17-Jul-23,255.00,258.25,255.00,258.25,223606
14-Jul-23,252.20,252.20,252.20,252.20,6305
13-Jul-23,255.22,255.22,255.22,255.22,12761
12-Jul-23,253.50,253.50,253.50,253.50,6337
10-Jul-23,257.21,257.21,257.21,257.21,6430
07-Jul-23,254.20,254.90,254.20,254.90,19082
06-Jul-23,251.75,253.00,251.75,253.00,18925
03-Jul-23,248.99,250.50,248.99,249.88,37440
29-Jun-23,255.12,255.12,255.12,255.12,6378
28-Jun-23,248.00,248.00,248.00,248.00,37200
27-Jun-23,241.00,241.50,241.00,241.50,271187
19-Apr-23,245.25,245.25,245.25,245.25,6131
18-Apr-23,240.00,241.00,240.00,241.00,577714
27-Mar-23,239.65,241.25,239.65,241.25,12022
24-Mar-23,232.25,235.00,232.25,234.70,117047
23-Mar-23,244.25,244.25,242.00,243.12,145368
22-Mar-23,246.97,246.97,241.50,241.50,145447
21-Mar-23,250.05,250.05,250.05,250.05,25005
20-Mar-23,241.50,241.50,241.15,241.15,73620
17-Mar-23,229.25,232.10,229.25,232.10,68917
16-Mar-23,230.00,236.25,230.00,235.75,586804
15-Mar-23,232.85,232.85,231.00,231.00,464300
13-Mar-23,229.99,229.99,226.26,226.26,1823
02-Mar-23,276.30,276.30,276.30,276.30,3315
06-Jul-22,236.02,243.40,236.02,243.40,479
24-May-22,239.96,239.96,219.87,219.87,459
09-Mar-22,240.56,240.56,240.56,240.56,1202
23-Feb-22,273.29,273.29,273.29,273.29,273290
18-Feb-22,278.89,281.11,278.89,281.11,558436
15-Feb-22,288.57,288.57,288.57,288.57,5771
14-Feb-22,285.94,285.94,285.94,285.94,285
11-Feb-22,292.81,292.81,292.81,292.81,292810
04-Feb-22,296.53,296.53,296.53,296.53,296
24-Jan-22,261.30,261.90,261.30,261.90,88943
13-Jan-22,300.00,300.00,300.00,300.00,51000
11-Jan-22,301.51,301.51,301.51,301.51,301510
06-Jan-22,302.11,302.11,302.11,302.11,604
05-Jan-22,300.01,304.20,300.01,304.20,604
20-Dec-21,267.97,267.97,267.97,267.97,267970
13-Dec-21,275.00,275.00,275.00,275.00,46750
09-Dec-21,277.83,277.83,277.83,277.83,277
02-Dec-21,277.78,278.64,277.78,277.83,362241
24-Nov-21,285.50,285.50,285.50,285.50,48535
19-Nov-21,275.00,275.00,275.00,275.00,49500
15-Oct-21,270.55,270.55,270.54,270.54,108761
14-Oct-21,269.72,269.72,269.72,269.72,539
13-Oct-21,267.31,267.31,267.31,267.31,534
11-Oct-21,270.00,270.00,267.31,267.31,76901
20-Sep-21,347.67,347.67,345.45,345.45,626732
26-Jul-21,335.11,335.11,335.11,335.11,335110
14-Jul-21,334.45,334.45,334.45,334.45,133780
06-Jul-21,336.00,336.00,336.00,336.00,10080
30-Jun-21,323.84,323.84,323.84,323.84,97152
11-Jan-21,281.90,281.90,281.90,281.90,84570
06-Jan-21,265.42,265.42,265.42,265.42,79626
14-Dec-20,237.63,237.63,237.63,237.63,71289
30-Oct-20,217.31,217.31,217.31,217.31,4346
20-Aug-20,206.80,206.80,206.80,206.80,2068
29-Jun-20,184.62,184.62,184.62,184.62,5538
25-Mar-20,154.85,154.85,154.85,154.85,46455
03-Mar-20,193.95,193.95,193.95,193.95,58185
*exoneração de responsabilidade e termos de uso