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
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	-4,95%	-1,08	20,75	21,30	20,50	21,30	26K	7
06/09/2023	4,35%	0,91	21,83	22,92	21,83	23,10	10K	11
05/09/2023	5,66%	1,12	20,92	20,46	20,42	20,92	16K	8
04/09/2023	0,56%	0,11	19,80	19,80	19,80	19,80	198	1
01/09/2023	-2,04%	-0,41	19,69	19,49	19,49	19,69	20K	2
31/08/2023	2,19%	0,43	20,10	18,68	18,68	20,10	159	2
30/08/2023	1,55%	0,30	19,67	19,38	19,38	19,67	310	2
29/08/2023	4,36%	0,81	19,37	19,34	19,34	19,42	6K	3
24/08/2023	-4,72%	-0,92	18,56	18,99	18,56	18,99	93	2
23/08/2023	0,41%	0,08	19,48	19,46	19,41	19,50	15K	192
21/08/2023	-1,42%	-0,28	19,40	19,40	19,40	19,40	8K	1
18/08/2023	1,65%	0,32	19,68	19,68	19,68	19,68	216	1
17/08/2023	-1,22%	-0,24	19,36	19,36	19,36	19,36	14K	1
16/08/2023	-6,67%	-1,40	19,60	19,60	19,60	19,60	3K	2
15/08/2023	3,30%	0,67	21,00	20,32	20,32	21,00	3K	4
14/08/2023	4,47%	0,87	20,33	19,92	19,87	20,45	10K	284
11/08/2023	0,78%	0,15	19,46	19,54	19,46	19,54	175	2
10/08/2023	-8,57%	-1,81	19,31	19,68	19,31	19,68	451	3
08/08/2023	-1,35%	-0,29	21,12	20,95	20,80	21,12	3K	3
07/08/2023	1,86%	0,39	21,41	21,26	21,26	21,41	3K	2
04/08/2023	-3,18%	-0,69	21,02	21,71	20,94	21,71	8K	6
03/08/2023	-0,09%	-0,02	21,71	21,73	21,65	21,90	12K	7
02/08/2023	-5,85%	-1,35	21,73	22,81	21,73	22,81	17K	13
01/08/2023	3,73%	0,83	23,08	22,47	22,00	23,55	136K	45
31/07/2023	5,90%	1,24	22,25	23,22	21,72	24,97	131K	72
28/07/2023	27,95%	4,59	21,01	19,50	19,49	21,01	282K	51
27/07/2023	-1,56%	-0,26	16,42	17,31	16,42	17,31	14K	2
26/07/2023	-0,83%	-0,14	16,68	17,20	16,68	17,20	2K	2
25/07/2023	-1,00%	-0,17	16,82	17,23	16,81	17,23	20K	5
24/07/2023	-4,12%	-0,73	16,99	17,50	16,99	17,50	64K	7
21/07/2023	1,37%	0,24	17,72	17,81	17,64	17,81	6K	3
20/07/2023	-5,62%	-1,04	17,48	17,74	17,48	17,74	25K	4
19/07/2023	1,93%	0,35	18,52	18,52	18,52	18,52	9K	1
18/07/2023	-1,14%	-0,21	18,17	18,08	18,08	18,17	36K	2
17/07/2023	4,20%	0,74	18,38	17,75	17,75	18,41	22K	6
14/07/2023	-3,29%	-0,60	17,64	18,56	17,64	18,56	60K	6
13/07/2023	-0,76%	-0,14	18,24	18,68	18,15	18,68	68K	9
12/07/2023	-1,71%	-0,32	18,38	18,80	18,21	18,80	63K	15
11/07/2023	13,13%	2,17	18,70	17,07	17,07	18,72	50K	19
10/07/2023	7,62%	1,17	16,53	16,44	16,44	16,53	18K	4
07/07/2023	1,79%	0,27	15,36	15,36	15,36	15,36	15K	2
06/07/2023	-4,55%	-0,72	15,09	15,48	14,98	15,48	32K	6
05/07/2023	-0,63%	-0,10	15,81	15,69	15,69	15,81	25K	4
04/07/2023	0,44%	0,07	15,91	15,91	15,91	15,91	4K	2
03/07/2023	3,06%	0,47	15,84	16,06	15,84	16,06	48K	4
30/06/2023	0,52%	0,08	15,37	15,48	15,35	15,49	28K	6
29/06/2023	-1,80%	-0,28	15,29	15,78	15,29	15,86	51K	6
28/06/2023	2,17%	0,33	15,57	15,55	15,55	15,57	2K	2
27/06/2023	0,13%	0,02	15,24	15,17	14,96	15,24	18K	4
26/06/2023	1,87%	0,28	15,22	15,22	15,22	15,22	15K	2
23/06/2023	-1,06%	-0,16	14,94	15,09	14,58	15,09	32K	7
22/06/2023	-3,58%	-0,56	15,10	15,18	15,09	15,18	7K	4
21/06/2023	-3,81%	-0,62	15,66	15,41	15,37	15,66	3K	3
20/06/2023	-1,87%	-0,31	16,28	16,58	16,28	16,78	31K	10
19/06/2023	-6,17%	-1,09	16,59	17,17	16,59	17,20	532	17
15/06/2023	-2,27%	-0,41	17,68	17,36	17,24	17,68	57K	10
14/06/2023	1,86%	0,33	18,09	17,88	17,79	18,09	31K	5
13/06/2023	1,54%	0,27	17,76	17,76	17,76	17,76	674	1
12/06/2023	1,39%	0,24	17,49	17,46	17,21	17,76	8K	178
09/06/2023	2,86%	0,48	17,25	17,91	17,25	18,29	6K	7
07/06/2023	8,19%	1,27	16,77	17,00	16,77	17,69	27K	486
06/06/2023	3,33%	0,50	15,50	15,34	15,34	15,50	123	2
05/06/2023	0,13%	0,02	15,00	14,82	14,82	15,01	3K	3
02/06/2023	3,67%	0,53	14,98	14,98	14,98	14,98	15K	1
01/06/2023	0,14%	0,02	14,45	14,36	14,36	14,45	245	2
31/05/2023	-0,89%	-0,13	14,43	14,43	14,43	14,43	158	1
30/05/2023	4,82%	0,67	14,56	14,50	14,50	14,58	9K	3
26/05/2023	0,07%	0,01	13,89	13,70	13,70	13,89	860	4
25/05/2023	-1,28%	-0,18	13,88	13,88	13,88	13,88	11K	1
24/05/2023	0,93%	0,13	14,06	14,04	14,04	14,16	2K	3
23/05/2023	5,37%	0,71	13,93	14,07	13,93	14,07	4K	3
19/05/2023	0,15%	0,02	13,22	13,22	13,22	13,22	1K	2
18/05/2023	1,15%	0,15	13,20	13,20	13,20	13,20	26	1
17/05/2023	0,77%	0,10	13,05	12,96	12,90	13,05	3K	5
16/05/2023	-2,34%	-0,31	12,95	12,95	12,95	12,95	129	2
15/05/2023	0,45%	0,06	13,26	13,26	13,26	13,26	132	1
12/05/2023	-6,32%	-0,89	13,20	13,95	13,20	13,95	404	5
11/05/2023	2,03%	0,28	14,09	13,86	13,86	14,10	4K	72
10/05/2023	-0,14%	-0,02	13,81	13,81	13,81	13,81	1K	1
09/05/2023	4,69%	0,62	13,83	13,83	13,83	13,83	13	1
04/05/2023	-2,37%	-0,32	13,21	13,21	13,21	13,21	1K	2
03/05/2023	-2,66%	-0,37	13,53	13,66	13,53	13,72	1K	6
02/05/2023	-0,43%	-0,06	13,90	14,00	13,90	14,05	612K	5
28/04/2023	2,72%	0,37	13,96	13,86	13,86	14,01	6K	18
27/04/2023	-4,97%	-0,71	13,59	13,59	13,59	13,59	815	1
26/04/2023	-3,64%	-0,54	14,30	14,66	14,30	14,66	4K	2
25/04/2023	-0,54%	-0,08	14,84	14,84	14,84	14,84	59	1
24/04/2023	-0,73%	-0,11	14,92	15,15	14,70	15,15	4K	4
20/04/2023	-	-	15,03	15,52	15,03	15,52	77K	5

Date,Open,High,Low,Close,Volume
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
06-Sep-23,22.92,23.10,21.83,21.83,9691
05-Sep-23,20.46,20.92,20.42,20.92,16387
04-Sep-23,19.80,19.80,19.80,19.80,198
01-Sep-23,19.49,19.69,19.49,19.69,19590
31-Aug-23,18.68,20.10,18.68,20.10,159
30-Aug-23,19.38,19.67,19.38,19.67,310
29-Aug-23,19.34,19.42,19.34,19.37,6011
24-Aug-23,18.99,18.99,18.56,18.56,93
23-Aug-23,19.46,19.50,19.41,19.48,14976
21-Aug-23,19.40,19.40,19.40,19.40,7760
18-Aug-23,19.68,19.68,19.68,19.68,216
17-Aug-23,19.36,19.36,19.36,19.36,13552
16-Aug-23,19.60,19.60,19.60,19.60,2940
15-Aug-23,20.32,21.00,20.32,21.00,2906
14-Aug-23,19.92,20.45,19.87,20.33,10474
11-Aug-23,19.54,19.54,19.46,19.46,175
10-Aug-23,19.68,19.68,19.31,19.31,451
08-Aug-23,20.95,21.12,20.80,21.12,3289
07-Aug-23,21.26,21.41,21.26,21.41,3232
04-Aug-23,21.71,21.71,20.94,21.02,7754
03-Aug-23,21.73,21.90,21.65,21.71,11516
02-Aug-23,22.81,22.81,21.73,21.73,16756
01-Aug-23,22.47,23.55,22.00,23.08,135632
31-Jul-23,23.22,24.97,21.72,22.25,131006
28-Jul-23,19.50,21.01,19.49,21.01,282395
27-Jul-23,17.31,17.31,16.42,16.42,13583
26-Jul-23,17.20,17.20,16.68,16.68,1702
25-Jul-23,17.23,17.23,16.81,16.82,19997
24-Jul-23,17.50,17.50,16.99,16.99,63694
21-Jul-23,17.81,17.81,17.64,17.72,5503
20-Jul-23,17.74,17.74,17.48,17.48,24672
19-Jul-23,18.52,18.52,18.52,18.52,9260
18-Jul-23,18.08,18.17,18.08,18.17,36250
17-Jul-23,17.75,18.41,17.75,18.38,22189
14-Jul-23,18.56,18.56,17.64,17.64,60042
13-Jul-23,18.68,18.68,18.15,18.24,67738
12-Jul-23,18.80,18.80,18.21,18.38,63271
11-Jul-23,17.07,18.72,17.07,18.70,50088
10-Jul-23,16.44,16.53,16.44,16.53,17762
07-Jul-23,15.36,15.36,15.36,15.36,15360
06-Jul-23,15.48,15.48,14.98,15.09,31624
05-Jul-23,15.69,15.81,15.69,15.81,25200
04-Jul-23,15.91,15.91,15.91,15.91,3834
03-Jul-23,16.06,16.06,15.84,15.84,48169
30-Jun-23,15.48,15.49,15.35,15.37,28499
29-Jun-23,15.78,15.86,15.29,15.29,51441
28-Jun-23,15.55,15.57,15.55,15.57,2210
27-Jun-23,15.17,15.24,14.96,15.24,17655
26-Jun-23,15.22,15.22,15.22,15.22,15220
23-Jun-23,15.09,15.09,14.58,14.94,32352
22-Jun-23,15.18,15.18,15.09,15.10,6605
21-Jun-23,15.41,15.66,15.37,15.66,3397
20-Jun-23,16.58,16.78,16.28,16.28,30779
19-Jun-23,17.17,17.20,16.59,16.59,532
15-Jun-23,17.36,17.68,17.24,17.68,57013
14-Jun-23,17.88,18.09,17.79,18.09,30562
13-Jun-23,17.76,17.76,17.76,17.76,674
12-Jun-23,17.46,17.76,17.21,17.49,8416
09-Jun-23,17.91,18.29,17.25,17.25,5527
07-Jun-23,17.00,17.69,16.77,16.77,26629
06-Jun-23,15.34,15.50,15.34,15.50,123
05-Jun-23,14.82,15.01,14.82,15.00,2728
02-Jun-23,14.98,14.98,14.98,14.98,14980
01-Jun-23,14.36,14.45,14.36,14.45,245
31-May-23,14.43,14.43,14.43,14.43,158
30-May-23,14.50,14.58,14.50,14.56,9291
26-May-23,13.70,13.89,13.70,13.89,860
25-May-23,13.88,13.88,13.88,13.88,11104
24-May-23,14.04,14.16,14.04,14.06,2415
23-May-23,14.07,14.07,13.93,13.93,3510
19-May-23,13.22,13.22,13.22,13.22,1467
18-May-23,13.20,13.20,13.20,13.20,26
17-May-23,12.96,13.05,12.90,13.05,2898
16-May-23,12.95,12.95,12.95,12.95,129
15-May-23,13.26,13.26,13.26,13.26,132
12-May-23,13.95,13.95,13.20,13.20,404
11-May-23,13.86,14.10,13.86,14.09,3867
10-May-23,13.81,13.81,13.81,13.81,1381
09-May-23,13.83,13.83,13.83,13.83,13
04-May-23,13.21,13.21,13.21,13.21,1202
03-May-23,13.66,13.72,13.53,13.53,1183
02-May-23,14.00,14.05,13.90,13.90,612226
28-Apr-23,13.86,14.01,13.86,13.96,6338
27-Apr-23,13.59,13.59,13.59,13.59,815
26-Apr-23,14.66,14.66,14.30,14.30,4344
25-Apr-23,14.84,14.84,14.84,14.84,59
24-Apr-23,15.15,15.15,14.70,14.92,3934
20-Apr-23,15.52,15.52,15.03,15.03,76701

*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