Cotação atual, histórico e gráfico do papel: R1KU34

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 R1KU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,92%	0,14	15,42	15,11	15,11	15,42	609	3
17/04/2024	0,26%	0,04	15,28	15,28	15,28	15,28	91	1
16/04/2024	-0,52%	-0,08	15,24	15,24	15,24	15,24	91	1
15/04/2024	-1,67%	-0,26	15,32	15,48	15,32	15,48	1K	2
11/04/2024	0,52%	0,08	15,58	15,68	15,58	15,68	109	2
10/04/2024	-0,96%	-0,15	15,50	15,50	15,50	15,50	155	1
09/04/2024	2,02%	0,31	15,65	15,38	15,38	15,78	13K	3
08/04/2024	1,72%	0,26	15,34	15,24	15,24	15,34	167	3
05/04/2024	-1,57%	-0,24	15,08	15,20	14,86	15,28	4K	5
04/04/2024	-2,79%	-0,44	15,32	15,92	15,32	15,92	5K	3
03/04/2024	-0,76%	-0,12	15,76	15,94	15,76	15,94	13K	2

02/04/2024	-1,24%	-0,20	15,88	15,90	15,84	15,96	3K	5
01/04/2024	-0,86%	-0,14	16,08	16,08	16,08	16,08	32	1
28/03/2024	1,00%	0,16	16,22	16,49	16,22	16,49	12K	640
27/03/2024	0,00%	0,00	16,06	16,06	16,06	16,06	96	1
26/03/2024	-0,06%	-0,01	16,06	16,06	16,06	16,06	529	3
25/03/2024	0,44%	0,07	16,07	15,96	15,95	16,14	34K	4
22/03/2024	-1,84%	-0,30	16,00	15,82	15,74	16,00	19K	4
20/03/2024	0,62%	0,10	16,30	16,07	15,84	16,30	855	5
19/03/2024	1,31%	0,21	16,20	16,14	16,13	16,28	43K	7
18/03/2024	0,31%	0,05	15,99	15,94	15,94	16,02	289K	9
15/03/2024	-0,62%	-0,10	15,94	16,07	15,94	16,07	112	2
14/03/2024	-0,19%	-0,03	16,04	16,07	15,86	16,07	32K	5
13/03/2024	0,44%	0,07	16,07	16,00	16,00	16,07	112	2
12/03/2024	-0,74%	-0,12	16,00	16,12	15,98	16,12	40K	6
11/03/2024	1,00%	0,16	16,12	16,00	16,00	16,12	36K	6
08/03/2024	3,50%	0,54	15,96	15,76	15,76	16,20	17K	6
07/03/2024	0,39%	0,06	15,42	15,66	15,42	15,66	124	2
06/03/2024	-1,92%	-0,30	15,36	15,68	15,30	15,68	95K	8
05/03/2024	1,03%	0,16	15,66	15,54	15,54	15,66	2K	2
04/03/2024	-2,15%	-0,34	15,50	15,84	15,32	15,84	5K	10
01/03/2024	-2,34%	-0,38	15,84	15,82	15,53	15,84	3K	7
29/02/2024	2,79%	0,44	16,22	16,20	16,20	16,22	372	2
28/02/2024	1,02%	0,16	15,78	15,74	15,62	15,96	491K	19
27/02/2024	-2,25%	-0,36	15,62	15,70	15,62	15,74	454	4
26/02/2024	0,63%	0,10	15,98	16,20	15,98	16,20	240	2
23/02/2024	1,79%	0,28	15,88	15,88	15,88	15,97	254	3
22/02/2024	-3,47%	-0,56	15,60	16,16	15,42	16,24	51K	22
21/02/2024	-2,83%	-0,47	16,16	16,46	16,12	16,66	112K	13
20/02/2024	-9,72%	-1,79	16,63	17,10	16,40	17,10	497K	44
19/02/2024	2,33%	0,42	18,42	18,50	17,70	18,50	13K	14
16/02/2024	-23,60%	-5,56	18,00	19,80	17,90	19,82	313K	61
15/02/2024	3,42%	0,78	23,56	23,05	22,78	23,56	31K	4
14/02/2024	-3,39%	-0,80	22,78	22,22	22,20	22,80	33K	7
09/02/2024	-0,72%	-0,17	23,58	24,23	23,50	24,23	6K	4
08/02/2024	1,06%	0,25	23,75	23,80	23,72	24,00	37K	7
07/02/2024	7,65%	1,67	23,50	23,20	23,16	23,52	65K	4
05/02/2024	-2,67%	-0,60	21,83	22,14	21,83	22,14	95K	3
02/02/2024	0,81%	0,18	22,43	22,43	22,43	22,43	7K	1
31/01/2024	-0,67%	-0,15	22,25	22,22	22,22	22,41	9K	4
30/01/2024	2,38%	0,52	22,40	22,40	22,40	22,40	27K	2
29/01/2024	-0,64%	-0,14	21,88	21,88	21,88	21,88	87	1
26/01/2024	0,55%	0,12	22,02	21,90	21,89	22,02	3K	3
25/01/2024	-2,49%	-0,56	21,90	22,20	21,90	22,20	44	2
24/01/2024	1,54%	0,34	22,46	23,06	22,46	23,06	1K	4
23/01/2024	-0,27%	-0,06	22,12	22,63	22,12	22,63	929	3
22/01/2024	5,67%	1,19	22,18	21,74	21,74	22,18	2K	4
19/01/2024	2,49%	0,51	20,99	21,16	20,92	21,16	3K	7
18/01/2024	-0,10%	-0,02	20,48	20,88	20,48	20,88	4K	2
17/01/2024	-2,01%	-0,42	20,50	20,30	20,30	20,50	90K	2
16/01/2024	-1,83%	-0,39	20,92	20,92	20,92	20,92	127K	1
15/01/2024	2,16%	0,45	21,31	21,31	21,31	21,31	213	1
12/01/2024	-1,60%	-0,34	20,86	20,90	20,86	21,17	2K	5
11/01/2024	-4,07%	-0,90	21,20	22,10	21,03	22,10	66K	10
10/01/2024	-3,66%	-0,84	22,10	22,15	22,10	22,15	3K	4
08/01/2024	4,75%	1,04	22,94	21,78	21,78	23,00	5K	8
05/01/2024	1,11%	0,24	21,90	21,30	21,30	21,90	237	3
04/01/2024	0,74%	0,16	21,66	21,66	21,66	21,66	43	1
03/01/2024	-1,56%	-0,34	21,50	21,64	21,50	21,64	1K	2
02/01/2024	-3,28%	-0,74	21,84	22,08	21,84	22,08	1K	4
27/12/2023	1,62%	0,36	22,58	22,68	22,49	22,75	2K	6
26/12/2023	0,91%	0,20	22,22	22,22	22,22	22,22	2K	1
22/12/2023	-1,43%	-0,32	22,02	22,22	22,02	22,22	993	3
21/12/2023	1,55%	0,34	22,34	22,15	22,15	22,34	2K	4
20/12/2023	-5,09%	-1,18	22,00	22,45	22,00	22,64	7K	6
19/12/2023	0,09%	0,02	23,18	23,18	23,18	23,18	347	1
18/12/2023	-2,65%	-0,63	23,16	23,14	23,14	23,72	17K	8
15/12/2023	-5,37%	-1,35	23,79	24,36	23,79	24,36	17K	4
14/12/2023	0,84%	0,21	25,14	25,43	25,14	26,22	71K	8
13/12/2023	-1,54%	-0,39	24,93	25,00	24,27	25,00	7K	6
12/12/2023	0,08%	0,02	25,32	25,00	25,00	25,32	19K	2
11/12/2023	2,35%	0,58	25,30	25,30	25,30	25,30	3K	1
08/12/2023	-1,55%	-0,39	24,72	24,72	24,72	24,72	2K	1
07/12/2023	-1,30%	-0,33	25,11	25,14	25,11	25,14	853	3
06/12/2023	-0,62%	-0,16	25,44	25,60	25,44	25,60	6K	2
05/12/2023	0,87%	0,22	25,60	25,60	25,60	25,60	921	1
01/12/2023	0,08%	0,02	25,38	25,38	25,38	25,38	3K	2
30/11/2023	-3,50%	-0,92	25,36	26,64	25,36	26,64	4K	3
29/11/2023	2,66%	0,68	26,28	26,31	26,28	26,40	27K	5
28/11/2023	2,36%	0,59	25,60	25,65	25,60	25,83	6K	3
27/11/2023	7,99%	1,85	25,01	25,01	25,01	25,01	150	1
24/11/2023	1,94%	0,44	23,16	23,16	23,16	23,16	138	1
22/11/2023	-0,48%	-0,11	22,72	22,72	22,72	22,72	2K	1
21/11/2023	3,30%	0,73	22,83	23,12	22,83	23,12	55K	2
17/11/2023	1,05%	0,23	22,10	22,10	22,10	22,10	7K	1
16/11/2023	2,20%	0,47	21,87	21,40	21,40	21,87	2K	2
14/11/2023	4,09%	0,84	21,40	20,60	20,60	21,40	484	2
13/11/2023	1,78%	0,36	20,56	20,04	20,04	20,56	4K	2
10/11/2023	0,20%	0,04	20,20	19,74	19,74	20,20	565	4
08/11/2023	-0,79%	-0,16	20,16	20,12	20,12	20,16	20K	2
07/11/2023	1,20%	0,24	20,32	20,36	20,30	20,36	2K	3
06/11/2023	-3,00%	-0,62	20,08	20,70	20,08	20,70	14K	4
03/11/2023	38,74%	5,78	20,70	19,17	19,17	20,90	59K	27
31/10/2023	5,44%	0,77	14,92	15,00	14,92	15,00	2K	2
30/10/2023	0,57%	0,08	14,15	14,23	13,95	14,23	29K	6
27/10/2023	-1,33%	-0,19	14,07	14,26	13,95	14,26	28K	4
26/10/2023	-4,81%	-0,72	14,26	14,98	14,00	14,98	26K	10
25/10/2023	-3,10%	-0,48	14,98	15,15	14,98	15,15	3K	2
24/10/2023	2,05%	0,31	15,46	15,68	15,28	15,68	5K	4
23/10/2023	-2,01%	-0,31	15,15	15,46	15,15	15,46	76	2
20/10/2023	-2,03%	-0,32	15,46	15,66	15,46	15,66	123	2
19/10/2023	0,00%	0,00	15,78	16,32	15,78	16,32	2K	3
18/10/2023	-7,50%	-1,28	15,78	16,16	15,78	16,28	18K	6
17/10/2023	-0,70%	-0,12	17,06	17,10	17,06	17,20	26K	3
16/10/2023	1,30%	0,22	17,18	16,96	16,70	17,18	69K	8
13/10/2023	-7,93%	-1,46	16,96	16,74	16,74	16,96	8K	6
10/10/2023	1,54%	0,28	18,42	18,86	18,42	18,89	269K	7
06/10/2023	-0,06%	-0,01	18,14	18,14	18,14	18,14	181	1
05/10/2023	1,51%	0,27	18,15	17,47	17,47	18,15	18K	4
04/10/2023	0,56%	0,10	17,88	17,78	17,78	17,88	463	2
03/10/2023	0,68%	0,12	17,78	17,78	17,78	17,78	14K	2
02/10/2023	-0,23%	-0,04	17,66	17,70	17,66	18,04	5K	4
29/09/2023	4,00%	0,68	17,70	17,70	17,70	17,70	831	1
28/09/2023	-0,93%	-0,16	17,02	17,16	16,96	17,18	9K	538
27/09/2023	1,18%	0,20	17,18	17,00	17,00	17,18	153	2
26/09/2023	-0,12%	-0,02	16,98	17,00	16,96	17,00	17K	3
25/09/2023	-7,05%	-1,29	17,00	17,12	17,00	17,12	782	3
18/09/2023	-2,51%	-0,47	18,29	18,29	18,29	18,29	5K	1
15/09/2023	-2,39%	-0,46	18,76	18,76	18,76	18,76	8K	1
14/09/2023	-0,93%	-0,18	19,22	17,49	17,49	19,22	110	3
13/09/2023	-4,43%	-0,90	19,40	20,05	19,40	20,05	16K	8
12/09/2023	-2,03%	-0,42	20,30	20,71	20,30	20,78	25K	6
11/09/2023	-0,14%	-0,03	20,72	21,17	20,72	21,17	7K	5
08/09/2023	-	-	20,75	21,30	20,50	21,30	26K	7

Date,Open,High,Low,Close,Volume
18-Apr-24,15.11,15.42,15.11,15.42,609
17-Apr-24,15.28,15.28,15.28,15.28,91
16-Apr-24,15.24,15.24,15.24,15.24,91
15-Apr-24,15.48,15.48,15.32,15.32,1002
11-Apr-24,15.68,15.68,15.58,15.58,109
10-Apr-24,15.50,15.50,15.50,15.50,155
09-Apr-24,15.38,15.78,15.38,15.65,12731
08-Apr-24,15.24,15.34,15.24,15.34,167
05-Apr-24,15.20,15.28,14.86,15.08,3510
04-Apr-24,15.92,15.92,15.32,15.32,4706
03-Apr-24,15.94,15.94,15.76,15.76,12703
02-Apr-24,15.90,15.96,15.84,15.88,3281
01-Apr-24,16.08,16.08,16.08,16.08,32
28-Mar-24,16.49,16.49,16.22,16.22,12294
27-Mar-24,16.06,16.06,16.06,16.06,96
26-Mar-24,16.06,16.06,16.06,16.06,529
25-Mar-24,15.96,16.14,15.95,16.07,33792
22-Mar-24,15.82,16.00,15.74,16.00,18764
20-Mar-24,16.07,16.30,15.84,16.30,855
19-Mar-24,16.14,16.28,16.13,16.20,43120
18-Mar-24,15.94,16.02,15.94,15.99,289167
15-Mar-24,16.07,16.07,15.94,15.94,112
14-Mar-24,16.07,16.07,15.86,16.04,32267
13-Mar-24,16.00,16.07,16.00,16.07,112
12-Mar-24,16.12,16.12,15.98,16.00,40158
11-Mar-24,16.00,16.12,16.00,16.12,35616
08-Mar-24,15.76,16.20,15.76,15.96,17163
07-Mar-24,15.66,15.66,15.42,15.42,124
06-Mar-24,15.68,15.68,15.30,15.36,94966
05-Mar-24,15.54,15.66,15.54,15.66,2442
04-Mar-24,15.84,15.84,15.32,15.50,4524
01-Mar-24,15.82,15.84,15.53,15.84,3181
29-Feb-24,16.20,16.22,16.20,16.22,372
28-Feb-24,15.74,15.96,15.62,15.78,490510
27-Feb-24,15.70,15.74,15.62,15.62,454
26-Feb-24,16.20,16.20,15.98,15.98,240
23-Feb-24,15.88,15.97,15.88,15.88,254
22-Feb-24,16.16,16.24,15.42,15.60,51359
21-Feb-24,16.46,16.66,16.12,16.16,111574
20-Feb-24,17.10,17.10,16.40,16.63,497057
19-Feb-24,18.50,18.50,17.70,18.42,12850
16-Feb-24,19.80,19.82,17.90,18.00,312724
15-Feb-24,23.05,23.56,22.78,23.56,31179
14-Feb-24,22.22,22.80,22.20,22.78,32615
09-Feb-24,24.23,24.23,23.50,23.58,5907
08-Feb-24,23.80,24.00,23.72,23.75,37206
07-Feb-24,23.20,23.52,23.16,23.50,65448
05-Feb-24,22.14,22.14,21.83,21.83,94919
02-Feb-24,22.43,22.43,22.43,22.43,6594
31-Jan-24,22.22,22.41,22.22,22.25,9414
30-Jan-24,22.40,22.40,22.40,22.40,27372
29-Jan-24,21.88,21.88,21.88,21.88,87
26-Jan-24,21.90,22.02,21.89,22.02,3197
25-Jan-24,22.20,22.20,21.90,21.90,44
24-Jan-24,23.06,23.06,22.46,22.46,1448
23-Jan-24,22.63,22.63,22.12,22.12,929
22-Jan-24,21.74,22.18,21.74,22.18,1684
19-Jan-24,21.16,21.16,20.92,20.99,2810
18-Jan-24,20.88,20.88,20.48,20.48,4116
17-Jan-24,20.30,20.50,20.30,20.50,90138
16-Jan-24,20.92,20.92,20.92,20.92,127151
15-Jan-24,21.31,21.31,21.31,21.31,213
12-Jan-24,20.90,21.17,20.86,20.86,2368
11-Jan-24,22.10,22.10,21.03,21.20,65953
10-Jan-24,22.15,22.15,22.10,22.10,2897
08-Jan-24,21.78,23.00,21.78,22.94,4563
05-Jan-24,21.30,21.90,21.30,21.90,237
04-Jan-24,21.66,21.66,21.66,21.66,43
03-Jan-24,21.64,21.64,21.50,21.50,1184
02-Jan-24,22.08,22.08,21.84,21.84,1337
27-Dec-23,22.68,22.75,22.49,22.58,1874
26-Dec-23,22.22,22.22,22.22,22.22,1777
22-Dec-23,22.22,22.22,22.02,22.02,993
21-Dec-23,22.15,22.34,22.15,22.34,1981
20-Dec-23,22.45,22.64,22.00,22.00,7131
19-Dec-23,23.18,23.18,23.18,23.18,347
18-Dec-23,23.14,23.72,23.14,23.16,17073
15-Dec-23,24.36,24.36,23.79,23.79,17444
14-Dec-23,25.43,26.22,25.14,25.14,70719
13-Dec-23,25.00,25.00,24.27,24.93,7490
12-Dec-23,25.00,25.32,25.00,25.32,19211
11-Dec-23,25.30,25.30,25.30,25.30,2530
08-Dec-23,24.72,24.72,24.72,24.72,2472
07-Dec-23,25.14,25.14,25.11,25.11,853
06-Dec-23,25.60,25.60,25.44,25.44,6131
05-Dec-23,25.60,25.60,25.60,25.60,921
01-Dec-23,25.38,25.38,25.38,25.38,2563
30-Nov-23,26.64,26.64,25.36,25.36,3573
29-Nov-23,26.31,26.40,26.28,26.28,27096
28-Nov-23,25.65,25.83,25.60,25.60,6437
27-Nov-23,25.01,25.01,25.01,25.01,150
24-Nov-23,23.16,23.16,23.16,23.16,138
22-Nov-23,22.72,22.72,22.72,22.72,2272
21-Nov-23,23.12,23.12,22.83,22.83,54815
17-Nov-23,22.10,22.10,22.10,22.10,6961
16-Nov-23,21.40,21.87,21.40,21.87,1595
14-Nov-23,20.60,21.40,20.60,21.40,484
13-Nov-23,20.04,20.56,20.04,20.56,4028
10-Nov-23,19.74,20.20,19.74,20.20,565
08-Nov-23,20.12,20.16,20.12,20.16,20140
07-Nov-23,20.36,20.36,20.30,20.32,2091
06-Nov-23,20.70,20.70,20.08,20.08,14301
03-Nov-23,19.17,20.90,19.17,20.70,58523
31-Oct-23,15.00,15.00,14.92,14.92,1566
30-Oct-23,14.23,14.23,13.95,14.15,28765
27-Oct-23,14.26,14.26,13.95,14.07,28090
26-Oct-23,14.98,14.98,14.00,14.26,25631
25-Oct-23,15.15,15.15,14.98,14.98,3071
24-Oct-23,15.68,15.68,15.28,15.46,4714
23-Oct-23,15.46,15.46,15.15,15.15,76
20-Oct-23,15.66,15.66,15.46,15.46,123
19-Oct-23,16.32,16.32,15.78,15.78,1722
18-Oct-23,16.16,16.28,15.78,15.78,18007
17-Oct-23,17.10,17.20,17.06,17.06,26278
16-Oct-23,16.96,17.18,16.70,17.18,69031
13-Oct-23,16.74,16.96,16.74,16.96,8187
10-Oct-23,18.86,18.89,18.42,18.42,269488
06-Oct-23,18.14,18.14,18.14,18.14,181
05-Oct-23,17.47,18.15,17.47,18.15,18195
04-Oct-23,17.78,17.88,17.78,17.88,463
03-Oct-23,17.78,17.78,17.78,17.78,13530
02-Oct-23,17.70,18.04,17.66,17.66,5295
29-Sep-23,17.70,17.70,17.70,17.70,831
28-Sep-23,17.16,17.18,16.96,17.02,9177
27-Sep-23,17.00,17.18,17.00,17.18,153
26-Sep-23,17.00,17.00,16.96,16.98,17183
25-Sep-23,17.12,17.12,17.00,17.00,782
18-Sep-23,18.29,18.29,18.29,18.29,4572
15-Sep-23,18.76,18.76,18.76,18.76,7504
14-Sep-23,17.49,19.22,17.49,19.22,110
13-Sep-23,20.05,20.05,19.40,19.40,15966
12-Sep-23,20.71,20.78,20.30,20.30,24768
11-Sep-23,21.17,21.17,20.72,20.72,6801
08-Sep-23,21.30,21.30,20.50,20.75,25947

*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: R1KU34