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
04/03/2026	0,09%	0,03	35,23	35,20	34,92	35,62	883K	25
03/03/2026	0,74%	0,26	35,20	34,51	34,19	35,39	89K	16
02/03/2026	-6,05%	-2,25	34,94	34,54	34,04	35,26	171K	110
27/02/2026	1,39%	0,51	37,19	35,79	35,00	37,19	85K	28
26/02/2026	4,59%	1,61	36,68	35,54	35,54	36,73	111K	26
25/02/2026	1,77%	0,61	35,07	34,81	34,32	35,07	14K	24
24/02/2026	2,83%	0,95	34,46	32,56	31,63	34,46	214K	66

23/02/2026	0,93%	0,31	33,51	32,10	30,86	33,51	135K	43
20/02/2026	-2,92%	-1,00	33,20	34,20	31,39	34,20	1M	130
19/02/2026	0,00%	0,00	34,20	33,30	32,96	34,20	416K	52
18/02/2026	3,76%	1,24	34,20	33,68	32,90	34,23	13K	42
13/02/2026	1,70%	0,55	32,96	32,40	32,40	33,62	1M	68
12/02/2026	-12,52%	-4,64	32,41	36,09	32,41	36,09	1M	121
11/02/2026	1,01%	0,37	37,05	36,68	34,68	37,70	798K	60
10/02/2026	-5,90%	-2,30	36,68	39,37	36,68	39,67	2M	300
09/02/2026	11,24%	3,94	38,98	35,40	35,02	38,98	968K	118
06/02/2026	-6,56%	-2,46	35,04	35,40	31,87	36,00	8M	389
05/02/2026	12,01%	4,02	37,50	32,81	31,75	37,50	2M	113
04/02/2026	-2,82%	-0,97	33,48	34,46	32,45	34,46	1M	243
03/02/2026	-11,64%	-4,54	34,45	35,93	33,06	35,93	1M	170
02/02/2026	-0,03%	-0,01	38,99	35,77	35,17	38,99	567K	74
30/01/2026	0,44%	0,17	39,00	38,88	34,07	39,00	3M	125
29/01/2026	-0,15%	-0,06	38,83	38,90	38,29	39,09	248K	45
28/01/2026	2,61%	0,99	38,89	38,28	37,43	39,45	347K	40
27/01/2026	-1,89%	-0,73	37,90	39,50	37,85	39,50	239K	87
26/01/2026	-0,95%	-0,37	38,63	39,39	37,30	39,39	492K	58
23/01/2026	-0,99%	-0,39	39,00	39,79	38,70	39,79	94K	73
22/01/2026	-2,16%	-0,87	39,39	41,10	39,10	41,12	1M	100
21/01/2026	-4,42%	-1,86	40,26	42,12	40,19	42,20	139K	44
20/01/2026	-9,88%	-4,62	42,12	45,30	42,12	45,81	335K	59
19/01/2026	-0,66%	-0,31	46,74	47,56	46,74	47,56	9K	14
16/01/2026	3,16%	1,44	47,05	46,87	46,87	48,77	356K	79
15/01/2026	1,94%	0,87	45,61	45,19	44,71	47,23	661K	46
14/01/2026	-2,44%	-1,12	44,74	46,51	44,32	46,62	313K	48
13/01/2026	11,80%	4,84	45,86	41,52	41,52	45,86	758K	84
12/01/2026	5,04%	1,97	41,02	39,45	38,93	41,20	868K	63
09/01/2026	-2,06%	-0,82	39,05	40,27	38,77	40,27	39K	29
08/01/2026	-2,99%	-1,23	39,87	41,52	38,75	41,52	93K	51
07/01/2026	-0,17%	-0,07	41,10	41,25	41,01	41,70	256K	38
06/01/2026	-6,18%	-2,71	41,17	43,88	40,45	43,88	275K	59
05/01/2026	0,99%	0,43	43,88	44,00	43,45	44,40	130K	17
02/01/2026	-2,99%	-1,34	43,45	44,79	42,82	44,79	390K	47
30/12/2025	-1,17%	-0,53	44,79	44,95	44,66	45,26	13K	18
29/12/2025	-1,59%	-0,73	45,32	45,49	45,21	45,50	4K	23
26/12/2025	2,70%	1,21	46,05	45,27	44,90	46,05	489K	17
23/12/2025	-2,07%	-0,95	44,84	45,02	44,71	45,77	780K	27
22/12/2025	-8,40%	-4,20	45,79	45,64	45,28	46,23	144K	58
19/12/2025	7,81%	3,62	49,99	46,26	45,08	49,99	414K	38
18/12/2025	-1,53%	-0,72	46,37	47,49	46,37	48,35	885K	46
17/12/2025	-0,84%	-0,40	47,09	48,36	47,09	48,58	20K	8
16/12/2025	0,74%	0,35	47,49	47,16	47,16	47,49	20K	5
15/12/2025	-1,38%	-0,66	47,14	50,12	46,56	50,12	71K	27
12/12/2025	-6,26%	-3,19	47,80	49,20	47,80	49,30	22K	22
11/12/2025	-1,64%	-0,85	50,99	50,97	50,97	51,72	153K	13
10/12/2025	-3,54%	-1,90	51,84	53,74	51,84	54,54	206K	33
09/12/2025	1,95%	1,03	53,74	53,50	52,86	53,95	32K	44
08/12/2025	0,84%	0,44	52,71	52,19	51,73	52,99	146K	41
05/12/2025	3,34%	1,69	52,27	51,20	50,61	52,30	148K	32
04/12/2025	3,01%	1,48	50,58	48,44	48,36	50,58	16K	10
03/12/2025	-2,95%	-1,49	49,10	51,10	48,44	51,10	46K	44
02/12/2025	0,52%	0,26	50,59	50,33	50,30	50,76	210K	20
01/12/2025	-0,85%	-0,43	50,33	50,76	48,59	50,76	522K	20
28/11/2025	0,04%	0,02	50,76	50,32	50,00	50,88	9K	17
27/11/2025	1,44%	0,72	50,74	48,80	48,80	50,74	1K	3
26/11/2025	2,73%	1,33	50,02	49,99	49,90	50,68	11K	10
25/11/2025	0,77%	0,37	48,69	48,32	47,74	48,81	54K	23
24/11/2025	-0,76%	-0,37	48,32	48,30	47,37	48,80	332K	29
21/11/2025	-6,35%	-3,30	48,69	50,43	47,93	50,43	259K	844
19/11/2025	-4,47%	-2,43	51,99	54,10	50,56	54,14	386K	30
18/11/2025	1,10%	0,59	54,42	54,37	53,20	54,80	76K	15
17/11/2025	-0,57%	-0,31	53,83	54,13	53,78	54,90	317K	24
14/11/2025	1,01%	0,54	54,14	52,37	51,50	54,42	363K	21
13/11/2025	-2,67%	-1,47	53,60	55,01	52,56	55,01	58K	34
12/11/2025	-0,11%	-0,06	55,07	55,15	54,76	55,43	57K	28
11/11/2025	-1,87%	-1,05	55,13	55,96	54,78	55,96	15K	36
10/11/2025	-0,35%	-0,20	56,18	57,60	56,14	57,60	12K	16
07/11/2025	4,50%	2,43	56,38	54,20	54,05	56,47	165K	27
06/11/2025	-2,07%	-1,14	53,95	55,09	53,88	55,40	386K	29
05/11/2025	-2,46%	-1,39	55,09	56,81	54,98	56,81	45K	33
04/11/2025	-1,48%	-0,85	56,48	56,16	55,40	56,52	198K	27
03/11/2025	-6,51%	-3,99	57,33	60,29	56,89	60,54	3M	117
31/10/2025	0,10%	0,06	61,32	63,30	59,70	64,32	245K	85
30/10/2025	-14,17%	-10,11	61,26	69,00	60,40	69,00	4M	184
29/10/2025	0,78%	0,55	71,37	70,49	70,00	71,61	60K	28
28/10/2025	2,37%	1,64	70,82	70,84	70,15	72,05	97K	29
27/10/2025	-0,26%	-0,18	69,18	69,28	68,86	70,52	94K	23
24/10/2025	-1,15%	-0,81	69,36	70,99	69,36	70,99	61K	29
23/10/2025	1,70%	1,17	70,17	69,69	69,04	70,17	31K	14
22/10/2025	-3,28%	-2,34	69,00	71,42	68,30	71,66	18K	27
21/10/2025	-1,49%	-1,08	71,34	71,98	69,88	71,98	187K	35
20/10/2025	0,53%	0,38	72,42	72,04	70,67	72,53	249K	25
17/10/2025	-1,42%	-1,04	72,04	72,95	71,27	73,02	12K	19
16/10/2025	-3,26%	-2,46	73,08	76,10	72,89	76,39	145K	40
15/10/2025	3,08%	2,26	75,54	73,29	73,29	77,08	167K	66
14/10/2025	5,21%	3,63	73,28	69,72	69,00	75,13	363K	75
13/10/2025	-0,11%	-0,08	69,65	70,27	67,93	70,76	64K	23
10/10/2025	2,79%	1,89	69,73	68,60	68,60	70,89	268K	26
09/10/2025	0,65%	0,44	67,84	66,05	66,05	67,98	182K	24
08/10/2025	-1,65%	-1,13	67,40	68,66	66,65	68,66	58K	19
07/10/2025	1,77%	1,19	68,53	66,80	65,54	68,53	303K	38
06/10/2025	2,82%	1,85	67,34	65,49	65,11	67,35	318K	44
03/10/2025	-7,81%	-5,55	65,49	67,82	64,58	68,20	800K	122
02/10/2025	-1,13%	-0,81	71,04	72,93	70,55	72,93	91K	23
01/10/2025	-2,76%	-2,04	71,85	73,14	71,85	73,23	169K	38
30/09/2025	-1,81%	-1,36	73,89	74,97	71,11	74,97	528K	39
29/09/2025	4,67%	3,36	75,25	75,15	74,05	75,25	106K	35
26/09/2025	0,70%	0,50	71,89	71,13	69,95	71,89	422K	32
25/09/2025	1,29%	0,91	71,39	69,88	68,88	71,47	28K	9
24/09/2025	0,50%	0,35	70,48	70,59	70,48	71,30	31K	12
23/09/2025	-3,27%	-2,37	70,13	73,33	70,00	73,33	97K	35
22/09/2025	0,97%	0,70	72,50	72,57	72,20	74,00	149K	59
19/09/2025	-0,08%	-0,06	71,80	72,86	71,80	73,05	94K	35
18/09/2025	0,53%	0,38	71,86	72,98	71,07	72,98	200K	28
17/09/2025	-0,74%	-0,53	71,48	72,01	68,78	72,01	150K	50
16/09/2025	-1,11%	-0,81	72,01	73,71	71,85	74,10	36K	22
15/09/2025	1,85%	1,32	72,82	71,34	71,34	74,17	207K	34
12/09/2025	-0,74%	-0,53	71,50	73,10	71,09	73,10	66K	36
11/09/2025	0,78%	0,56	72,03	72,24	71,26	73,43	112K	32
10/09/2025	0,08%	0,06	71,47	71,40	70,90	71,54	30K	39
09/09/2025	2,42%	1,69	71,41	71,00	70,14	72,51	940K	68
08/09/2025	-4,77%	-3,49	69,72	69,20	69,00	70,84	216K	55
05/09/2025	3,90%	2,75	73,21	69,85	68,00	73,21	491K	16
04/09/2025	-2,79%	-2,02	70,46	72,65	70,46	72,65	193K	20
03/09/2025	3,01%	2,12	72,48	70,45	70,45	73,10	194K	53
02/09/2025	1,57%	1,09	70,36	68,00	66,31	70,55	259K	55
01/09/2025	1,78%	1,21	69,27	71,29	66,50	71,29	104K	69
29/08/2025	-0,69%	-0,47	68,06	67,15	67,03	68,06	202K	8
28/08/2025	2,47%	1,65	68,53	68,83	68,23	69,21	72K	20
27/08/2025	-1,43%	-0,97	66,88	68,83	66,52	68,83	49K	10
26/08/2025	0,22%	0,15	67,85	67,60	66,87	68,05	424K	16
25/08/2025	6,00%	3,83	67,70	65,20	65,20	68,80	326K	37
22/08/2025	1,91%	1,20	63,87	63,39	63,10	64,50	76K	15
21/08/2025	-3,88%	-2,53	62,67	63,30	62,67	63,92	310K	16
20/08/2025	-	-	65,20	64,23	63,83	65,38	464K	26

Date,Open,High,Low,Close,Volume
04-Mar-26,35.20,35.62,34.92,35.23,882528
03-Mar-26,34.51,35.39,34.19,35.20,89105
02-Mar-26,34.54,35.26,34.04,34.94,170579
27-Feb-26,35.79,37.19,35.00,37.19,84694
26-Feb-26,35.54,36.73,35.54,36.68,110845
25-Feb-26,34.81,35.07,34.32,35.07,13944
24-Feb-26,32.56,34.46,31.63,34.46,214423
23-Feb-26,32.10,33.51,30.86,33.51,134711
20-Feb-26,34.20,34.20,31.39,33.20,1264976
19-Feb-26,33.30,34.20,32.96,34.20,416122
18-Feb-26,33.68,34.23,32.90,34.20,12635
13-Feb-26,32.40,33.62,32.40,32.96,1069155
12-Feb-26,36.09,36.09,32.41,32.41,1181307
11-Feb-26,36.68,37.70,34.68,37.05,798485
10-Feb-26,39.37,39.67,36.68,36.68,2313084
09-Feb-26,35.40,38.98,35.02,38.98,968190
06-Feb-26,35.40,36.00,31.87,35.04,7815824
05-Feb-26,32.81,37.50,31.75,37.50,1509747
04-Feb-26,34.46,34.46,32.45,33.48,1147829
03-Feb-26,35.93,35.93,33.06,34.45,1317184
02-Feb-26,35.77,38.99,35.17,38.99,567353
30-Jan-26,38.88,39.00,34.07,39.00,3029073
29-Jan-26,38.90,39.09,38.29,38.83,248349
28-Jan-26,38.28,39.45,37.43,38.89,346690
27-Jan-26,39.50,39.50,37.85,37.90,239336
26-Jan-26,39.39,39.39,37.30,38.63,492351
23-Jan-26,39.79,39.79,38.70,39.00,94377
22-Jan-26,41.10,41.12,39.10,39.39,1294000
21-Jan-26,42.12,42.20,40.19,40.26,139264
20-Jan-26,45.30,45.81,42.12,42.12,335260
19-Jan-26,47.56,47.56,46.74,46.74,9457
16-Jan-26,46.87,48.77,46.87,47.05,356276
15-Jan-26,45.19,47.23,44.71,45.61,660997
14-Jan-26,46.51,46.62,44.32,44.74,312743
13-Jan-26,41.52,45.86,41.52,45.86,757734
12-Jan-26,39.45,41.20,38.93,41.02,867905
09-Jan-26,40.27,40.27,38.77,39.05,39495
08-Jan-26,41.52,41.52,38.75,39.87,92521
07-Jan-26,41.25,41.70,41.01,41.10,256367
06-Jan-26,43.88,43.88,40.45,41.17,274505
05-Jan-26,44.00,44.40,43.45,43.88,129923
02-Jan-26,44.79,44.79,42.82,43.45,389695
30-Dec-25,44.95,45.26,44.66,44.79,13019
29-Dec-25,45.49,45.50,45.21,45.32,3678
26-Dec-25,45.27,46.05,44.90,46.05,489299
23-Dec-25,45.02,45.77,44.71,44.84,779860
22-Dec-25,45.64,46.23,45.28,45.79,144384
19-Dec-25,46.26,49.99,45.08,49.99,413768
18-Dec-25,47.49,48.35,46.37,46.37,884900
17-Dec-25,48.36,48.58,47.09,47.09,19697
16-Dec-25,47.16,47.49,47.16,47.49,20415
15-Dec-25,50.12,50.12,46.56,47.14,71216
12-Dec-25,49.20,49.30,47.80,47.80,22372
11-Dec-25,50.97,51.72,50.97,50.99,152942
10-Dec-25,53.74,54.54,51.84,51.84,205767
09-Dec-25,53.50,53.95,52.86,53.74,31594
08-Dec-25,52.19,52.99,51.73,52.71,145578
05-Dec-25,51.20,52.30,50.61,52.27,147839
04-Dec-25,48.44,50.58,48.36,50.58,15651
03-Dec-25,51.10,51.10,48.44,49.10,45580
02-Dec-25,50.33,50.76,50.30,50.59,210202
01-Dec-25,50.76,50.76,48.59,50.33,521773
28-Nov-25,50.32,50.88,50.00,50.76,8668
27-Nov-25,48.80,50.74,48.80,50.74,1260
26-Nov-25,49.99,50.68,49.90,50.02,10767
25-Nov-25,48.32,48.81,47.74,48.69,54333
24-Nov-25,48.30,48.80,47.37,48.32,332342
21-Nov-25,50.43,50.43,47.93,48.69,258983
19-Nov-25,54.10,54.14,50.56,51.99,386142
18-Nov-25,54.37,54.80,53.20,54.42,76285
17-Nov-25,54.13,54.90,53.78,53.83,316595
14-Nov-25,52.37,54.42,51.50,54.14,363311
13-Nov-25,55.01,55.01,52.56,53.60,57544
12-Nov-25,55.15,55.43,54.76,55.07,57370
11-Nov-25,55.96,55.96,54.78,55.13,14624
10-Nov-25,57.60,57.60,56.14,56.18,12142
07-Nov-25,54.20,56.47,54.05,56.38,164835
06-Nov-25,55.09,55.40,53.88,53.95,386084
05-Nov-25,56.81,56.81,54.98,55.09,44943
04-Nov-25,56.16,56.52,55.40,56.48,197955
03-Nov-25,60.29,60.54,56.89,57.33,2888536
31-Oct-25,63.30,64.32,59.70,61.32,244827
30-Oct-25,69.00,69.00,60.40,61.26,4306960
29-Oct-25,70.49,71.61,70.00,71.37,59888
28-Oct-25,70.84,72.05,70.15,70.82,97072
27-Oct-25,69.28,70.52,68.86,69.18,94382
24-Oct-25,70.99,70.99,69.36,69.36,61331
23-Oct-25,69.69,70.17,69.04,70.17,30568
22-Oct-25,71.42,71.66,68.30,69.00,18137
21-Oct-25,71.98,71.98,69.88,71.34,186848
20-Oct-25,72.04,72.53,70.67,72.42,248657
17-Oct-25,72.95,73.02,71.27,72.04,12370
16-Oct-25,76.10,76.39,72.89,73.08,145270
15-Oct-25,73.29,77.08,73.29,75.54,167256
14-Oct-25,69.72,75.13,69.00,73.28,363479
13-Oct-25,70.27,70.76,67.93,69.65,63604
10-Oct-25,68.60,70.89,68.60,69.73,268407
09-Oct-25,66.05,67.98,66.05,67.84,181594
08-Oct-25,68.66,68.66,66.65,67.40,57632
07-Oct-25,66.80,68.53,65.54,68.53,303283
06-Oct-25,65.49,67.35,65.11,67.34,317706
03-Oct-25,67.82,68.20,64.58,65.49,799993
02-Oct-25,72.93,72.93,70.55,71.04,91046
01-Oct-25,73.14,73.23,71.85,71.85,169378
30-Sep-25,74.97,74.97,71.11,73.89,527881
29-Sep-25,75.15,75.25,74.05,75.25,105599
26-Sep-25,71.13,71.89,69.95,71.89,422461
25-Sep-25,69.88,71.47,68.88,71.39,27687
24-Sep-25,70.59,71.30,70.48,70.48,31152
23-Sep-25,73.33,73.33,70.00,70.13,97487
22-Sep-25,72.57,74.00,72.20,72.50,148882
19-Sep-25,72.86,73.05,71.80,71.80,93538
18-Sep-25,72.98,72.98,71.07,71.86,200039
17-Sep-25,72.01,72.01,68.78,71.48,149859
16-Sep-25,73.71,74.10,71.85,72.01,36029
15-Sep-25,71.34,74.17,71.34,72.82,206732
12-Sep-25,73.10,73.10,71.09,71.50,65776
11-Sep-25,72.24,73.43,71.26,72.03,112365
10-Sep-25,71.40,71.54,70.90,71.47,30027
09-Sep-25,71.00,72.51,70.14,71.41,939609
08-Sep-25,69.20,70.84,69.00,69.72,215891
05-Sep-25,69.85,73.21,68.00,73.21,490700
04-Sep-25,72.65,72.65,70.46,70.46,193225
03-Sep-25,70.45,73.10,70.45,72.48,193746
02-Sep-25,68.00,70.55,66.31,70.36,259402
01-Sep-25,71.29,71.29,66.50,69.27,104225
29-Aug-25,67.15,68.06,67.03,68.06,202183
28-Aug-25,68.83,69.21,68.23,68.53,72441
27-Aug-25,68.83,68.83,66.52,66.88,48587
26-Aug-25,67.60,68.05,66.87,67.85,424485
25-Aug-25,65.20,68.80,65.20,67.70,326361
22-Aug-25,63.39,64.50,63.10,63.87,76434
21-Aug-25,63.30,63.92,62.67,62.67,310375
20-Aug-25,64.23,65.38,63.83,65.20,463687

*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