Cotação atual, histórico e gráfico do papel: R1VT34
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 |
26/11/2024 | 0,98% | 0,23 | 23,77 | 23,77 | 23,77 | 23,77 | 23 | 1 |
25/11/2024 | 1,03% | 0,24 | 23,54 | 23,64 | 23,54 | 23,64 | 943 | 8 |
22/11/2024 | 1,84% | 0,42 | 23,30 | 23,30 | 23,30 | 23,30 | 116 | 1 |
21/11/2024 | 1,06% | 0,24 | 22,88 | 23,62 | 22,88 | 23,62 | 481 | 5 |
19/11/2024 | 0,80% | 0,18 | 22,64 | 22,60 | 22,58 | 22,64 | 339 | 3 |
18/11/2024 | -6,65% | -1,60 | 22,46 | 22,50 | 22,46 | 22,50 | 449 | 5 |
14/11/2024 | -5,54% | -1,41 | 24,06 | 23,99 | 23,99 | 24,12 | 505 | 5 |
|
07/11/2024 | 0,83% | 0,21 | 25,47 | 25,47 | 25,47 | 25,47 | 50 | 1 |
06/11/2024 | -2,85% | -0,74 | 25,26 | 25,26 | 25,26 | 25,26 | 50 | 2 |
04/11/2024 | 7,93% | 1,91 | 26,00 | 26,00 | 26,00 | 26,00 | 26 | 1 |
23/10/2024 | -0,86% | -0,21 | 24,09 | 24,09 | 24,09 | 24,09 | 48 | 2 |
11/10/2024 | 0,66% | 0,16 | 24,30 | 24,30 | 24,30 | 24,30 | 24 | 1 |
08/10/2024 | -1,15% | -0,28 | 24,14 | 24,14 | 24,14 | 24,14 | 48 | 1 |
03/10/2024 | -1,69% | -0,42 | 24,42 | 24,42 | 24,42 | 24,42 | 48 | 1 |
30/09/2024 | 0,00% | 0,00 | 24,84 | 24,84 | 24,84 | 24,84 | 621 | 1 |
25/09/2024 | 2,77% | 0,67 | 24,84 | 24,84 | 24,84 | 24,84 | 621 | 1 |
24/09/2024 | -0,45% | -0,11 | 24,17 | 24,17 | 24,17 | 24,17 | 60K | 1 |
18/09/2024 | -0,49% | -0,12 | 24,28 | 24,28 | 24,28 | 24,28 | 971 | 1 |
03/09/2024 | 6,09% | 1,40 | 24,40 | 24,40 | 24,40 | 24,40 | 24 | 1 |
13/08/2024 | -5,93% | -1,45 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
02/08/2024 | -5,23% | -1,35 | 24,45 | 24,45 | 24,45 | 24,45 | 11K | 1 |
31/07/2024 | 3,74% | 0,93 | 25,80 | 25,74 | 25,74 | 25,80 | 283 | 2 |
30/07/2024 | 9,56% | 2,17 | 24,87 | 25,20 | 24,84 | 25,20 | 2K | 5 |
25/07/2024 | 0,44% | 0,10 | 22,70 | 22,70 | 22,70 | 22,70 | 45 | 1 |
24/07/2024 | 6,20% | 1,32 | 22,60 | 22,53 | 22,53 | 22,60 | 90 | 2 |
11/07/2024 | 4,88% | 0,99 | 21,28 | 21,28 | 21,28 | 21,28 | 106 | 1 |
04/07/2024 | -1,60% | -0,33 | 20,29 | 20,29 | 20,29 | 20,29 | 101 | 1 |
20/06/2024 | -4,14% | -0,89 | 20,62 | 20,41 | 20,41 | 20,62 | 4K | 4 |
12/06/2024 | 5,65% | 1,15 | 21,51 | 21,51 | 21,51 | 21,51 | 64 | 1 |
03/06/2024 | 1,14% | 0,23 | 20,36 | 20,33 | 20,33 | 20,36 | 895 | 2 |
31/05/2024 | 8,69% | 1,61 | 20,13 | 20,13 | 20,13 | 20,13 | 20 | 1 |
02/05/2024 | -0,80% | -0,15 | 18,52 | 18,66 | 18,52 | 18,66 | 74 | 2 |
22/03/2024 | -4,26% | -0,83 | 18,67 | 18,67 | 18,67 | 18,67 | 93 | 1 |
08/03/2024 | -0,20% | -0,04 | 19,50 | 19,50 | 19,50 | 19,50 | 19 | 1 |
29/02/2024 | 8,19% | 1,48 | 19,54 | 19,51 | 19,51 | 19,54 | 58 | 2 |
20/02/2024 | -1,42% | -0,26 | 18,06 | 18,06 | 18,06 | 18,06 | 5K | 1 |
19/02/2024 | -1,87% | -0,35 | 18,32 | 18,32 | 18,32 | 18,32 | 5K | 1 |
02/02/2024 | -5,47% | -1,08 | 18,67 | 18,67 | 18,67 | 18,67 | 37 | 2 |
30/01/2024 | 5,11% | 0,96 | 19,75 | 19,75 | 19,75 | 19,75 | 19 | 1 |
17/01/2024 | -3,49% | -0,68 | 18,79 | 18,79 | 18,79 | 18,79 | 225 | 1 |
15/01/2024 | -0,15% | -0,03 | 19,47 | 19,47 | 19,47 | 19,47 | 19 | 1 |
10/01/2024 | 4,00% | 0,75 | 19,50 | 19,50 | 19,50 | 19,50 | 19 | 1 |
26/12/2023 | 1,90% | 0,35 | 18,75 | 18,75 | 18,75 | 18,75 | 37 | 1 |
21/12/2023 | -1,02% | -0,19 | 18,40 | 18,40 | 18,40 | 18,40 | 368 | 1 |
20/12/2023 | 12,46% | 2,06 | 18,59 | 18,59 | 18,59 | 18,59 | 18 | 1 |
13/12/2023 | 3,25% | 0,52 | 16,53 | 16,53 | 16,53 | 16,53 | 16 | 1 |
12/12/2023 | 0,06% | 0,01 | 16,01 | 16,01 | 16,01 | 16,01 | 16 | 1 |
04/12/2023 | 2,89% | 0,45 | 16,00 | 16,00 | 16,00 | 16,00 | 16 | 1 |
29/11/2023 | 1,50% | 0,23 | 15,55 | 15,33 | 15,33 | 15,55 | 30 | 2 |
20/11/2023 | -0,45% | -0,07 | 15,32 | 15,00 | 14,51 | 15,32 | 787 | 6 |
17/11/2023 | 1,12% | 0,17 | 15,39 | 15,41 | 15,39 | 15,41 | 616 | 4 |
14/11/2023 | -0,85% | -0,13 | 15,22 | 15,22 | 15,22 | 15,22 | 30 | 2 |
03/11/2023 | -13,76% | -2,45 | 15,35 | 15,16 | 15,16 | 15,35 | 2K | 4 |
25/10/2023 | -5,32% | -1,00 | 17,80 | 23,99 | 17,80 | 23,99 | 882 | 9 |
18/10/2023 | -4,23% | -0,83 | 18,80 | 18,80 | 18,80 | 18,80 | 188 | 1 |
11/10/2023 | -1,65% | -0,33 | 19,63 | 19,63 | 19,63 | 19,63 | 39 | 1 |
10/10/2023 | 1,37% | 0,27 | 19,96 | 19,96 | 19,96 | 19,96 | 19 | 1 |
04/10/2023 | -0,10% | -0,02 | 19,69 | 19,69 | 19,69 | 19,69 | 59 | 1 |
03/10/2023 | 3,03% | 0,58 | 19,71 | 19,71 | 19,71 | 19,71 | 98 | 1 |
22/09/2023 | -0,67% | -0,13 | 19,13 | 19,13 | 19,13 | 19,13 | 57 | 1 |
19/09/2023 | -8,24% | -1,73 | 19,26 | 19,24 | 19,24 | 19,26 | 57 | 2 |
13/07/2023 | 4,95% | 0,99 | 20,99 | 20,99 | 20,99 | 20,99 | 440 | 1 |
14/06/2023 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
09/06/2023 | -0,55% | -0,11 | 20,00 | 20,00 | 20,00 | 20,00 | 980 | 2 |
07/06/2023 | 0,10% | 0,02 | 20,11 | 20,11 | 20,11 | 20,11 | 583 | 1 |
06/06/2023 | -0,15% | -0,03 | 20,09 | 20,09 | 20,09 | 20,09 | 582 | 1 |
05/06/2023 | -3,36% | -0,70 | 20,12 | 20,11 | 20,11 | 20,12 | 40 | 2 |
25/05/2023 | - | - | 20,82 | 20,82 | 20,82 | 20,82 | 41 | 1 |
Date,Open,High,Low,Close,Volume
26-Nov-24,23.77,23.77,23.77,23.77,23
25-Nov-24,23.64,23.64,23.54,23.54,943
22-Nov-24,23.30,23.30,23.30,23.30,116
21-Nov-24,23.62,23.62,22.88,22.88,481
19-Nov-24,22.60,22.64,22.58,22.64,339
18-Nov-24,22.50,22.50,22.46,22.46,449
14-Nov-24,23.99,24.12,23.99,24.06,505
07-Nov-24,25.47,25.47,25.47,25.47,50
06-Nov-24,25.26,25.26,25.26,25.26,50
04-Nov-24,26.00,26.00,26.00,26.00,26
23-Oct-24,24.09,24.09,24.09,24.09,48
11-Oct-24,24.30,24.30,24.30,24.30,24
08-Oct-24,24.14,24.14,24.14,24.14,48
03-Oct-24,24.42,24.42,24.42,24.42,48
30-Sep-24,24.84,24.84,24.84,24.84,621
25-Sep-24,24.84,24.84,24.84,24.84,621
24-Sep-24,24.17,24.17,24.17,24.17,60425
18-Sep-24,24.28,24.28,24.28,24.28,971
03-Sep-24,24.40,24.40,24.40,24.40,24
13-Aug-24,23.00,23.00,23.00,23.00,1932
02-Aug-24,24.45,24.45,24.45,24.45,11051
31-Jul-24,25.74,25.80,25.74,25.80,283
30-Jul-24,25.20,25.20,24.84,24.87,1927
25-Jul-24,22.70,22.70,22.70,22.70,45
24-Jul-24,22.53,22.60,22.53,22.60,90
11-Jul-24,21.28,21.28,21.28,21.28,106
04-Jul-24,20.29,20.29,20.29,20.29,101
20-Jun-24,20.41,20.62,20.41,20.62,4103
12-Jun-24,21.51,21.51,21.51,21.51,64
03-Jun-24,20.33,20.36,20.33,20.36,895
31-May-24,20.13,20.13,20.13,20.13,20
02-May-24,18.66,18.66,18.52,18.52,74
22-Mar-24,18.67,18.67,18.67,18.67,93
08-Mar-24,19.50,19.50,19.50,19.50,19
29-Feb-24,19.51,19.54,19.51,19.54,58
20-Feb-24,18.06,18.06,18.06,18.06,5418
19-Feb-24,18.32,18.32,18.32,18.32,4616
02-Feb-24,18.67,18.67,18.67,18.67,37
30-Jan-24,19.75,19.75,19.75,19.75,19
17-Jan-24,18.79,18.79,18.79,18.79,225
15-Jan-24,19.47,19.47,19.47,19.47,19
10-Jan-24,19.50,19.50,19.50,19.50,19
26-Dec-23,18.75,18.75,18.75,18.75,37
21-Dec-23,18.40,18.40,18.40,18.40,368
20-Dec-23,18.59,18.59,18.59,18.59,18
13-Dec-23,16.53,16.53,16.53,16.53,16
12-Dec-23,16.01,16.01,16.01,16.01,16
04-Dec-23,16.00,16.00,16.00,16.00,16
29-Nov-23,15.33,15.55,15.33,15.55,30
20-Nov-23,15.00,15.32,14.51,15.32,787
17-Nov-23,15.41,15.41,15.39,15.39,616
14-Nov-23,15.22,15.22,15.22,15.22,30
03-Nov-23,15.16,15.35,15.16,15.35,1906
25-Oct-23,23.99,23.99,17.80,17.80,882
18-Oct-23,18.80,18.80,18.80,18.80,188
11-Oct-23,19.63,19.63,19.63,19.63,39
10-Oct-23,19.96,19.96,19.96,19.96,19
04-Oct-23,19.69,19.69,19.69,19.69,59
03-Oct-23,19.71,19.71,19.71,19.71,98
22-Sep-23,19.13,19.13,19.13,19.13,57
19-Sep-23,19.24,19.26,19.24,19.26,57
13-Jul-23,20.99,20.99,20.99,20.99,440
14-Jun-23,20.00,20.00,20.00,20.00,2000
09-Jun-23,20.00,20.00,20.00,20.00,980
07-Jun-23,20.11,20.11,20.11,20.11,583
06-Jun-23,20.09,20.09,20.09,20.09,582
05-Jun-23,20.11,20.12,20.11,20.12,40
25-May-23,20.82,20.82,20.82,20.82,41
*exoneração de responsabilidade e termos de uso