Cotação atual, histórico e gráfico do papel: R2BL34

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 R2BL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2025	-1,16%	-0,76	64,75	63,85	63,77	65,60	41K	17
18/08/2025	3,62%	2,29	65,51	62,83	61,02	65,72	256K	66
15/08/2025	-7,41%	-5,06	63,22	62,50	60,50	63,24	361K	66
14/08/2025	-0,32%	-0,22	68,28	69,15	68,05	69,69	55K	12
13/08/2025	-1,72%	-1,20	68,50	69,60	66,60	69,60	546K	41
12/08/2025	-2,48%	-1,77	69,70	70,83	69,65	72,14	182K	47
11/08/2025	1,87%	1,31	71,47	69,89	69,50	71,75	64K	12

08/08/2025	-0,24%	-0,17	70,16	70,92	69,72	71,59	529K	108
07/08/2025	-4,08%	-2,99	70,33	73,65	69,64	73,82	1M	57
06/08/2025	4,76%	3,33	73,32	69,73	69,70	73,32	204K	17
05/08/2025	-1,93%	-1,38	69,99	71,31	69,99	72,01	138K	21
04/08/2025	2,50%	1,74	71,37	70,00	69,13	72,63	311K	42
01/08/2025	-8,91%	-6,81	69,63	74,28	69,18	74,49	290K	45
31/07/2025	10,49%	7,26	76,44	82,50	76,38	83,85	289K	69
30/07/2025	5,34%	3,51	69,18	65,91	65,91	70,05	475K	24
29/07/2025	-2,00%	-1,34	65,67	67,39	64,87	67,82	43K	31
28/07/2025	-0,64%	-0,43	67,01	67,44	66,00	67,44	89K	33
25/07/2025	2,95%	1,93	67,44	67,49	66,18	67,49	77K	15
24/07/2025	0,61%	0,40	65,51	65,00	64,50	66,22	122K	31
23/07/2025	-3,50%	-2,36	65,11	66,08	63,00	66,20	187K	53
22/07/2025	-2,25%	-1,55	67,47	68,80	66,29	68,80	149K	52
21/07/2025	-0,39%	-0,27	69,02	69,00	68,60	71,12	625K	42
18/07/2025	1,97%	1,34	69,29	68,05	67,76	69,45	145K	19
17/07/2025	2,30%	1,53	67,95	66,87	66,60	68,43	101K	18
16/07/2025	6,34%	3,96	66,42	64,43	64,43	66,72	115K	21
15/07/2025	-0,11%	-0,07	62,46	62,53	61,17	62,96	30K	52
14/07/2025	6,40%	3,76	62,53	60,42	60,00	62,53	139K	29
11/07/2025	0,93%	0,54	58,77	58,65	58,54	60,00	33K	19
10/07/2025	-1,05%	-0,62	58,23	59,00	57,18	59,49	139K	23
09/07/2025	3,03%	1,73	58,85	57,54	57,54	58,85	65K	10
08/07/2025	-2,71%	-1,59	57,12	58,90	56,56	58,91	789K	76
07/07/2025	2,35%	1,35	58,71	55,14	55,14	59,07	214K	18
04/07/2025	2,58%	1,44	57,36	56,71	56,71	57,36	13K	2
03/07/2025	0,50%	0,28	55,92	55,64	55,64	56,30	42K	6
02/07/2025	1,24%	0,68	55,64	54,52	54,52	56,52	67K	11
01/07/2025	-4,47%	-2,57	54,96	56,94	54,87	57,03	83K	41
27/06/2025	-0,71%	-0,41	57,53	57,81	57,25	57,81	16K	12
26/06/2025	1,58%	0,90	57,94	57,30	57,06	58,28	46K	18
25/06/2025	-0,61%	-0,35	57,04	58,25	57,04	58,25	29K	9
24/06/2025	1,04%	0,59	57,39	57,21	57,21	57,98	306K	33
23/06/2025	0,92%	0,52	56,80	55,15	55,15	57,42	84K	14
20/06/2025	-0,12%	-0,07	56,28	56,35	55,72	56,35	28K	9
18/06/2025	1,62%	0,90	56,35	56,31	56,14	56,46	94K	10
17/06/2025	0,82%	0,45	55,45	55,07	55,07	55,56	81K	27
16/06/2025	1,81%	0,98	55,00	55,14	55,00	55,26	47K	23
13/06/2025	2,56%	1,35	54,02	52,70	52,70	54,05	49K	6
12/06/2025	-0,64%	-0,34	52,67	54,09	52,47	54,09	296K	26
11/06/2025	1,32%	0,69	53,01	52,11	52,11	53,18	83K	7
10/06/2025	0,89%	0,46	52,32	51,78	51,19	52,32	41K	7
09/06/2025	-2,57%	-1,37	51,86	51,99	51,55	52,29	49K	14
06/06/2025	1,12%	0,59	53,23	53,19	53,19	53,84	45K	17
05/06/2025	2,02%	1,04	52,64	52,38	51,92	52,64	27K	11
04/06/2025	2,32%	1,17	51,60	50,31	50,31	51,74	88K	20
03/06/2025	-1,35%	-0,69	50,43	51,81	50,20	51,81	156K	34
02/06/2025	3,57%	1,76	51,12	49,38	49,38	51,12	128K	14
30/05/2025	2,26%	1,09	49,36	49,07	48,15	49,56	301K	206
29/05/2025	-0,06%	-0,03	48,27	47,76	47,76	48,27	17K	4
28/05/2025	0,92%	0,44	48,30	48,48	48,18	48,61	41K	10
27/05/2025	1,27%	0,60	47,86	48,13	47,86	48,29	148K	11
26/05/2025	0,66%	0,31	47,26	47,26	47,26	47,26	94	1
23/05/2025	0,92%	0,43	46,95	46,94	46,50	46,98	217K	15
22/05/2025	1,31%	0,60	46,52	46,50	46,24	46,52	18K	11
21/05/2025	-0,28%	-0,13	45,92	45,48	45,48	46,89	21K	38
20/05/2025	0,57%	0,26	46,05	45,85	45,50	46,05	24K	35
19/05/2025	-1,57%	-0,73	45,79	45,48	45,48	45,84	78K	24
16/05/2025	2,15%	0,98	46,52	46,39	46,15	46,52	125K	6
15/05/2025	2,08%	0,93	45,54	44,28	44,28	45,54	25K	4
14/05/2025	3,77%	1,62	44,61	42,99	42,99	44,63	38K	15
13/05/2025	2,90%	1,21	42,99	42,30	42,30	43,08	43K	8
12/05/2025	3,54%	1,43	41,78	42,03	41,37	42,39	149K	15
09/05/2025	0,93%	0,37	40,35	40,07	40,07	40,74	84K	8
08/05/2025	-2,08%	-0,85	39,98	40,29	39,98	40,38	79K	15
07/05/2025	1,06%	0,43	40,83	41,02	40,42	41,02	30K	18
06/05/2025	-1,13%	-0,46	40,40	40,24	40,10	40,56	77K	16
05/05/2025	-1,45%	-0,60	40,86	40,57	40,54	41,25	102K	6
02/05/2025	10,89%	4,07	41,46	39,99	39,85	41,76	366K	78
30/04/2025	0,13%	0,05	37,39	36,05	36,05	38,05	59K	167
29/04/2025	-0,19%	-0,07	37,34	37,13	37,13	37,60	58K	5
28/04/2025	-0,51%	-0,19	37,41	37,81	37,36	37,81	125K	9
25/04/2025	2,15%	0,79	37,60	37,76	37,47	37,92	81K	8
24/04/2025	2,22%	0,80	36,81	36,27	36,27	37,27	25K	15
23/04/2025	1,98%	0,70	36,01	36,00	36,00	36,50	94K	36
22/04/2025	0,91%	0,32	35,31	35,35	35,31	35,94	174K	11
17/04/2025	2,16%	0,74	34,99	34,79	34,79	34,99	4K	7
16/04/2025	-1,47%	-0,51	34,25	34,91	34,12	34,91	6K	14
15/04/2025	4,76%	1,58	34,76	34,55	34,55	34,76	21K	13
14/04/2025	-1,66%	-0,56	33,18	33,35	33,18	33,35	19K	2
11/04/2025	1,20%	0,40	33,74	33,34	32,80	33,74	69K	6
10/04/2025	0,66%	0,22	33,34	33,12	32,67	33,43	48K	15
09/04/2025	8,73%	2,66	33,12	31,52	31,52	33,33	153K	8
08/04/2025	-0,56%	-0,17	30,46	31,95	30,29	32,13	104K	33
07/04/2025	-0,58%	-0,18	30,63	29,52	29,52	31,65	144K	30
04/04/2025	-5,17%	-1,68	30,81	31,22	29,84	31,77	203K	54
03/04/2025	-6,88%	-2,40	32,49	32,85	32,49	32,85	74K	5
02/04/2025	1,22%	0,42	34,89	34,47	34,47	35,65	131K	49
01/04/2025	4,20%	1,39	34,47	34,47	34,47	34,47	24K	1
31/03/2025	-2,56%	-0,87	33,08	33,08	32,80	33,35	61K	81
28/03/2025	-1,79%	-0,62	33,95	34,77	33,95	34,77	18K	4
27/03/2025	0,26%	0,09	34,57	34,27	34,27	34,59	24K	44
26/03/2025	-1,79%	-0,63	34,48	35,34	34,40	35,34	101K	43
25/03/2025	0,72%	0,25	35,11	35,03	34,85	35,11	30K	117
24/03/2025	-0,09%	-0,03	34,86	36,00	34,86	36,00	99K	47
21/03/2025	5,63%	1,86	34,89	34,10	34,10	34,89	8K	17
20/03/2025	1,10%	0,36	33,03	32,67	32,67	33,30	3K	4
19/03/2025	2,67%	0,85	32,67	31,86	31,86	33,17	13K	37
18/03/2025	-2,99%	-0,98	31,82	32,80	31,76	32,80	10K	10
17/03/2025	2,12%	0,68	32,80	32,13	32,13	32,80	8K	4
14/03/2025	0,56%	0,18	32,12	32,68	32,00	32,68	19K	5
13/03/2025	-3,65%	-1,21	31,94	32,12	31,94	32,38	13K	9
12/03/2025	4,57%	1,45	33,15	32,77	32,49	33,30	44K	19
11/03/2025	-0,03%	-0,01	31,70	31,17	31,15	32,10	57K	38
10/03/2025	-3,44%	-1,13	31,71	31,18	31,18	31,71	6K	12
07/03/2025	-2,84%	-0,96	32,84	33,81	31,26	33,81	133K	62
06/03/2025	-7,07%	-2,57	33,80	35,11	33,80	35,72	25K	73
05/03/2025	-3,07%	-1,15	36,37	36,57	36,37	36,70	34K	26
28/02/2025	6,35%	2,24	37,52	34,57	34,57	37,91	90K	246
27/02/2025	2,17%	0,75	35,28	35,97	35,20	36,38	746K	40
26/02/2025	0,99%	0,34	34,53	34,68	34,31	34,76	11K	53
25/02/2025	-3,36%	-1,19	34,19	34,80	34,08	34,83	12K	19
24/02/2025	-1,03%	-0,37	35,38	35,26	34,67	35,38	85K	12
21/02/2025	1,56%	0,55	35,75	36,03	35,55	36,06	35K	26
20/02/2025	-3,72%	-1,36	35,20	35,97	34,66	36,05	908K	50
19/02/2025	-1,19%	-0,44	36,56	37,56	36,42	37,56	185K	23
18/02/2025	-1,33%	-0,50	37,00	38,06	36,73	38,20	1M	65
17/02/2025	-1,57%	-0,60	37,50	37,83	37,50	37,83	7K	5
14/02/2025	2,01%	0,75	38,10	37,48	37,41	38,32	29K	16
13/02/2025	0,08%	0,03	37,35	37,00	36,65	37,35	13K	22
12/02/2025	-2,23%	-0,85	37,32	37,80	37,32	37,80	16K	3
11/02/2025	1,03%	0,39	38,17	37,44	37,00	38,38	29K	14
10/02/2025	-2,23%	-0,86	37,78	37,81	37,16	38,00	970K	144
07/02/2025	0,97%	0,37	38,64	38,36	37,50	40,00	3M	147
06/02/2025	-12,37%	-5,40	38,27	42,60	33,80	42,60	2M	478
05/02/2025	4,42%	1,85	43,67	42,30	42,30	43,67	3M	67
04/02/2025	-	-	41,82	41,82	41,57	41,97	168K	8

Date,Open,High,Low,Close,Volume
19-Aug-25,63.85,65.60,63.77,64.75,40667
18-Aug-25,62.83,65.72,61.02,65.51,256270
15-Aug-25,62.50,63.24,60.50,63.22,361024
14-Aug-25,69.15,69.69,68.05,68.28,54599
13-Aug-25,69.60,69.60,66.60,68.50,545848
12-Aug-25,70.83,72.14,69.65,69.70,181611
11-Aug-25,69.89,71.75,69.50,71.47,64111
08-Aug-25,70.92,71.59,69.72,70.16,528618
07-Aug-25,73.65,73.82,69.64,70.33,1294024
06-Aug-25,69.73,73.32,69.70,73.32,204241
05-Aug-25,71.31,72.01,69.99,69.99,138361
04-Aug-25,70.00,72.63,69.13,71.37,311468
01-Aug-25,74.28,74.49,69.18,69.63,290398
31-Jul-25,82.50,83.85,76.38,76.44,288660
30-Jul-25,65.91,70.05,65.91,69.18,475195
29-Jul-25,67.39,67.82,64.87,65.67,42899
28-Jul-25,67.44,67.44,66.00,67.01,89434
25-Jul-25,67.49,67.49,66.18,67.44,77235
24-Jul-25,65.00,66.22,64.50,65.51,121682
23-Jul-25,66.08,66.20,63.00,65.11,187039
22-Jul-25,68.80,68.80,66.29,67.47,148974
21-Jul-25,69.00,71.12,68.60,69.02,625127
18-Jul-25,68.05,69.45,67.76,69.29,144964
17-Jul-25,66.87,68.43,66.60,67.95,101234
16-Jul-25,64.43,66.72,64.43,66.42,114650
15-Jul-25,62.53,62.96,61.17,62.46,30108
14-Jul-25,60.42,62.53,60.00,62.53,139205
11-Jul-25,58.65,60.00,58.54,58.77,33477
10-Jul-25,59.00,59.49,57.18,58.23,139331
09-Jul-25,57.54,58.85,57.54,58.85,65463
08-Jul-25,58.90,58.91,56.56,57.12,789266
07-Jul-25,55.14,59.07,55.14,58.71,214475
04-Jul-25,56.71,57.36,56.71,57.36,12876
03-Jul-25,55.64,56.30,55.64,55.92,41917
02-Jul-25,54.52,56.52,54.52,55.64,66585
01-Jul-25,56.94,57.03,54.87,54.96,83297
27-Jun-25,57.81,57.81,57.25,57.53,16482
26-Jun-25,57.30,58.28,57.06,57.94,46127
25-Jun-25,58.25,58.25,57.04,57.04,29372
24-Jun-25,57.21,57.98,57.21,57.39,305987
23-Jun-25,55.15,57.42,55.15,56.80,83514
20-Jun-25,56.35,56.35,55.72,56.28,27564
18-Jun-25,56.31,56.46,56.14,56.35,93731
17-Jun-25,55.07,55.56,55.07,55.45,80564
16-Jun-25,55.14,55.26,55.00,55.00,47471
13-Jun-25,52.70,54.05,52.70,54.02,49486
12-Jun-25,54.09,54.09,52.47,52.67,295948
11-Jun-25,52.11,53.18,52.11,53.01,82951
10-Jun-25,51.78,52.32,51.19,52.32,40880
09-Jun-25,51.99,52.29,51.55,51.86,48708
06-Jun-25,53.19,53.84,53.19,53.23,44892
05-Jun-25,52.38,52.64,51.92,52.64,26668
04-Jun-25,50.31,51.74,50.31,51.60,88388
03-Jun-25,51.81,51.81,50.20,50.43,155603
02-Jun-25,49.38,51.12,49.38,51.12,127756
30-May-25,49.07,49.56,48.15,49.36,301056
29-May-25,47.76,48.27,47.76,48.27,16841
28-May-25,48.48,48.61,48.18,48.30,41371
27-May-25,48.13,48.29,47.86,47.86,148391
26-May-25,47.26,47.26,47.26,47.26,94
23-May-25,46.94,46.98,46.50,46.95,217407
22-May-25,46.50,46.52,46.24,46.52,18438
21-May-25,45.48,46.89,45.48,45.92,20806
20-May-25,45.85,46.05,45.50,46.05,23694
19-May-25,45.48,45.84,45.48,45.79,77670
16-May-25,46.39,46.52,46.15,46.52,124669
15-May-25,44.28,45.54,44.28,45.54,24633
14-May-25,42.99,44.63,42.99,44.61,37757
13-May-25,42.30,43.08,42.30,42.99,42790
12-May-25,42.03,42.39,41.37,41.78,149249
09-May-25,40.07,40.74,40.07,40.35,84474
08-May-25,40.29,40.38,39.98,39.98,78624
07-May-25,41.02,41.02,40.42,40.83,30461
06-May-25,40.24,40.56,40.10,40.40,77294
05-May-25,40.57,41.25,40.54,40.86,101614
02-May-25,39.99,41.76,39.85,41.46,366085
30-Apr-25,36.05,38.05,36.05,37.39,59038
29-Apr-25,37.13,37.60,37.13,37.34,58347
28-Apr-25,37.81,37.81,37.36,37.41,125209
25-Apr-25,37.76,37.92,37.47,37.60,80569
24-Apr-25,36.27,37.27,36.27,36.81,25288
23-Apr-25,36.00,36.50,36.00,36.01,94047
22-Apr-25,35.35,35.94,35.31,35.31,173641
17-Apr-25,34.79,34.99,34.79,34.99,4473
16-Apr-25,34.91,34.91,34.12,34.25,6001
15-Apr-25,34.55,34.76,34.55,34.76,21358
14-Apr-25,33.35,33.35,33.18,33.18,19277
11-Apr-25,33.34,33.74,32.80,33.74,69284
10-Apr-25,33.12,33.43,32.67,33.34,47968
09-Apr-25,31.52,33.33,31.52,33.12,152827
08-Apr-25,31.95,32.13,30.29,30.46,103907
07-Apr-25,29.52,31.65,29.52,30.63,143877
04-Apr-25,31.22,31.77,29.84,30.81,202959
03-Apr-25,32.85,32.85,32.49,32.49,73696
02-Apr-25,34.47,35.65,34.47,34.89,130716
01-Apr-25,34.47,34.47,34.47,34.47,23818
31-Mar-25,33.08,33.35,32.80,33.08,61005
28-Mar-25,34.77,34.77,33.95,33.95,18111
27-Mar-25,34.27,34.59,34.27,34.57,23847
26-Mar-25,35.34,35.34,34.40,34.48,100686
25-Mar-25,35.03,35.11,34.85,35.11,30015
24-Mar-25,36.00,36.00,34.86,34.86,99430
21-Mar-25,34.10,34.89,34.10,34.89,7821
20-Mar-25,32.67,33.30,32.67,33.03,3334
19-Mar-25,31.86,33.17,31.86,32.67,13111
18-Mar-25,32.80,32.80,31.76,31.82,10279
17-Mar-25,32.13,32.80,32.13,32.80,8318
14-Mar-25,32.68,32.68,32.00,32.12,18655
13-Mar-25,32.12,32.38,31.94,31.94,12620
12-Mar-25,32.77,33.30,32.49,33.15,44224
11-Mar-25,31.17,32.10,31.15,31.70,56936
10-Mar-25,31.18,31.71,31.18,31.71,6266
07-Mar-25,33.81,33.81,31.26,32.84,133440
06-Mar-25,35.11,35.72,33.80,33.80,24874
05-Mar-25,36.57,36.70,36.37,36.37,33531
28-Feb-25,34.57,37.91,34.57,37.52,89566
27-Feb-25,35.97,36.38,35.20,35.28,745985
26-Feb-25,34.68,34.76,34.31,34.53,10550
25-Feb-25,34.80,34.83,34.08,34.19,12368
24-Feb-25,35.26,35.38,34.67,35.38,84506
21-Feb-25,36.03,36.06,35.55,35.75,35380
20-Feb-25,35.97,36.05,34.66,35.20,907640
19-Feb-25,37.56,37.56,36.42,36.56,184520
18-Feb-25,38.06,38.20,36.73,37.00,1018218
17-Feb-25,37.83,37.83,37.50,37.50,6938
14-Feb-25,37.48,38.32,37.41,38.10,29055
13-Feb-25,37.00,37.35,36.65,37.35,12606
12-Feb-25,37.80,37.80,37.32,37.32,15568
11-Feb-25,37.44,38.38,37.00,38.17,28910
10-Feb-25,37.81,38.00,37.16,37.78,969727
07-Feb-25,38.36,40.00,37.50,38.64,3199384
06-Feb-25,42.60,42.60,33.80,38.27,1829771
05-Feb-25,42.30,43.67,42.30,43.67,2791096
04-Feb-25,41.82,41.97,41.57,41.82,168277

*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: R2BL34