Cotação atual, histórico e gráfico do papel: R2GE34
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 |
| 03/01/2024 | -8,45% | -2,63 | 28,50 | 28,50 | 28,50 | 28,50 | 171 | 1 |
| 05/12/2022 | -5,12% | -1,68 | 31,13 | 31,13 | 31,13 | 31,13 | 31K | 1 |
| 02/12/2022 | 7,33% | 2,24 | 32,81 | 32,81 | 32,81 | 32,81 | 33K | 1 |
| 28/11/2022 | -9,61% | -3,25 | 30,57 | 30,57 | 30,57 | 30,57 | 2K | 1 |
| 16/11/2022 | -5,16% | -1,84 | 33,82 | 33,82 | 33,82 | 33,82 | 270 | 1 |
| 11/11/2022 | 5,63% | 1,90 | 35,66 | 35,66 | 35,66 | 35,66 | 106 | 1 |
| 30/09/2022 | -1,17% | -0,40 | 33,76 | 33,76 | 33,76 | 33,76 | 33 | 1 |
| 29/09/2022 | 1,49% | 0,50 | 34,16 | 34,16 | 34,16 | 34,16 | 34 | 1 |
| 28/09/2022 | 6,08% | 1,93 | 33,66 | 33,66 | 33,66 | 33,66 | 33 | 1 |
| 23/09/2022 | -1,37% | -0,44 | 31,73 | 31,73 | 31,73 | 31,73 | 63 | 1 |
| 22/09/2022 | -11,84% | -4,32 | 32,17 | 32,17 | 32,17 | 32,17 | 128 | 1 |
|
|
| 21/09/2022 | -0,44% | -0,16 | 36,49 | 36,49 | 36,49 | 36,49 | 36 | 1 |
| 20/09/2022 | -5,61% | -2,18 | 36,65 | 36,65 | 36,65 | 36,65 | 73 | 2 |
| 19/09/2022 | 0,36% | 0,14 | 38,83 | 39,01 | 38,83 | 39,01 | 155 | 4 |
| 16/09/2022 | -4,96% | -2,02 | 38,69 | 38,69 | 38,69 | 38,69 | 193 | 1 |
| 15/09/2022 | 8,59% | 3,22 | 40,71 | 40,71 | 40,71 | 40,71 | 40 | 1 |
| 06/09/2022 | 0,70% | 0,26 | 37,49 | 37,49 | 37,49 | 37,49 | 74 | 1 |
| 01/09/2022 | -1,69% | -0,64 | 37,23 | 37,23 | 37,23 | 37,23 | 37 | 1 |
| 31/08/2022 | -0,63% | -0,24 | 37,87 | 37,87 | 37,87 | 37,87 | 37 | 1 |
| 26/08/2022 | -2,58% | -1,01 | 38,11 | 38,11 | 38,11 | 38,11 | 38 | 1 |
| 24/08/2022 | -4,86% | -2,00 | 39,12 | 39,12 | 39,12 | 39,12 | 78 | 1 |
| 19/08/2022 | -1,13% | -0,47 | 41,12 | 41,12 | 41,12 | 41,12 | 82 | 1 |
| 18/08/2022 | -2,46% | -1,05 | 41,59 | 41,59 | 41,59 | 41,59 | 83 | 1 |
| 16/08/2022 | 0,19% | 0,08 | 42,64 | 42,64 | 42,64 | 42,64 | 85 | 1 |
| 12/08/2022 | 0,45% | 0,19 | 42,56 | 42,56 | 42,56 | 42,56 | 85 | 1 |
| 11/08/2022 | 1,36% | 0,57 | 42,37 | 42,37 | 42,37 | 42,37 | 42 | 1 |
| 09/08/2022 | -4,33% | -1,89 | 41,80 | 41,80 | 41,80 | 41,80 | 125 | 1 |
| 08/08/2022 | 2,37% | 1,01 | 43,69 | 43,69 | 43,69 | 43,69 | 131 | 1 |
| 05/08/2022 | 0,28% | 0,12 | 42,68 | 42,68 | 42,68 | 42,68 | 85 | 1 |
| 04/08/2022 | 0,57% | 0,24 | 42,56 | 42,56 | 42,56 | 42,56 | 85 | 1 |
| 03/08/2022 | 0,91% | 0,38 | 42,32 | 42,32 | 42,32 | 42,32 | 338 | 1 |
| 02/08/2022 | 13,97% | 5,14 | 41,94 | 41,94 | 41,94 | 41,94 | 251 | 1 |
| 29/07/2022 | -0,24% | -0,09 | 36,80 | 36,80 | 36,80 | 36,80 | 73 | 1 |
| 28/07/2022 | 2,53% | 0,91 | 36,89 | 36,89 | 36,89 | 36,89 | 110 | 1 |
| 27/07/2022 | -0,44% | -0,16 | 35,98 | 35,98 | 35,98 | 35,98 | 71 | 1 |
| 26/07/2022 | -1,20% | -0,44 | 36,14 | 36,14 | 36,14 | 36,14 | 144 | 1 |
| 22/07/2022 | -1,38% | -0,51 | 36,58 | 36,58 | 36,58 | 36,58 | 256 | 1 |
| 21/07/2022 | 22,41% | 6,79 | 37,09 | 37,09 | 37,09 | 37,09 | 222 | 1 |
| 19/07/2022 | 4,37% | 1,27 | 30,30 | 30,30 | 30,30 | 30,30 | 60 | 1 |
| 18/07/2022 | -3,30% | -0,99 | 29,03 | 29,03 | 29,03 | 29,03 | 174 | 1 |
| 15/07/2022 | 2,32% | 0,68 | 30,02 | 30,02 | 30,02 | 30,02 | 30 | 1 |
| 14/07/2022 | -2,40% | -0,72 | 29,34 | 29,34 | 29,34 | 29,34 | 88 | 1 |
| 13/07/2022 | 2,66% | 0,78 | 30,06 | 30,06 | 30,06 | 30,06 | 150 | 1 |
| 12/07/2022 | -6,96% | -2,19 | 29,28 | 29,28 | 29,28 | 29,28 | 146 | 1 |
| 07/07/2022 | 5,78% | 1,72 | 31,47 | 31,47 | 31,47 | 31,47 | 62 | 1 |
| 05/07/2022 | 5,46% | 1,54 | 29,75 | 29,75 | 29,75 | 29,75 | 89 | 1 |
| 30/06/2022 | -3,16% | -0,92 | 28,21 | 28,21 | 28,21 | 28,21 | 28 | 1 |
| 28/06/2022 | -0,61% | -0,18 | 29,13 | 29,13 | 29,13 | 29,13 | 29 | 1 |
| 27/06/2022 | 2,34% | 0,67 | 29,31 | 29,31 | 29,31 | 29,31 | 29 | 1 |
| 24/06/2022 | 1,13% | 0,32 | 28,64 | 28,64 | 28,64 | 28,64 | 143 | 1 |
| 23/06/2022 | 15,40% | 3,78 | 28,32 | 28,32 | 28,32 | 28,32 | 84 | 1 |
| 17/06/2022 | 0,20% | 0,05 | 24,54 | 24,54 | 24,54 | 24,54 | 24 | 1 |
| 14/06/2022 | 2,00% | 0,48 | 24,49 | 24,49 | 24,49 | 24,49 | 24 | 1 |
| 13/06/2022 | -2,40% | -0,59 | 24,01 | 24,01 | 24,01 | 24,01 | 24 | 1 |
| 10/06/2022 | -5,28% | -1,37 | 24,60 | 24,60 | 24,60 | 24,60 | 24 | 1 |
| 09/06/2022 | -4,06% | -1,10 | 25,97 | 25,97 | 25,97 | 25,97 | 25 | 1 |
| 08/06/2022 | 3,12% | 0,82 | 27,07 | 27,07 | 27,07 | 27,07 | 54 | 1 |
| 06/06/2022 | -2,42% | -0,65 | 26,25 | 26,25 | 26,25 | 26,25 | 26 | 1 |
| 01/06/2022 | 4,47% | 1,15 | 26,90 | 26,90 | 26,90 | 26,90 | 80 | 1 |
| 31/05/2022 | -5,37% | -1,46 | 25,75 | 25,75 | 25,75 | 25,75 | 154 | 1 |
| 27/05/2022 | 7,34% | 1,86 | 27,21 | 27,21 | 27,21 | 27,21 | 81 | 1 |
| 26/05/2022 | 3,64% | 0,89 | 25,35 | 25,35 | 25,35 | 25,35 | 50 | 1 |
| 25/05/2022 | 0,66% | 0,16 | 24,46 | 24,46 | 24,46 | 24,46 | 24 | 1 |
| 24/05/2022 | -0,82% | -0,20 | 24,30 | 24,30 | 24,30 | 24,30 | 24 | 1 |
| 23/05/2022 | -4,48% | -1,15 | 24,50 | 24,50 | 24,50 | 24,50 | 49 | 2 |
| 19/05/2022 | -0,19% | -0,05 | 25,65 | 25,65 | 25,65 | 25,65 | 51 | 1 |
| 17/05/2022 | 2,15% | 0,54 | 25,70 | 25,70 | 25,70 | 25,70 | 51 | 1 |
| 16/05/2022 | -2,29% | -0,59 | 25,16 | 25,16 | 25,16 | 25,16 | 25 | 1 |
| 13/05/2022 | 1,62% | 0,41 | 25,75 | 25,75 | 25,75 | 25,75 | 51 | 1 |
| 10/05/2022 | 2,18% | 0,54 | 25,34 | 25,34 | 25,34 | 25,34 | 76 | 1 |
| 09/05/2022 | -4,39% | -1,14 | 24,80 | 24,80 | 24,80 | 24,80 | 99 | 1 |
| 05/05/2022 | -3,78% | -1,02 | 25,94 | 25,94 | 25,94 | 25,94 | 51 | 1 |
| 04/05/2022 | 0,63% | 0,17 | 26,96 | 26,96 | 26,96 | 26,96 | 26 | 1 |
| 03/05/2022 | 1,09% | 0,29 | 26,79 | 26,79 | 26,79 | 26,79 | 53 | 1 |
| 02/05/2022 | 0,19% | 0,05 | 26,50 | 26,50 | 26,50 | 26,50 | 185 | 1 |
| 29/04/2022 | 4,75% | 1,20 | 26,45 | 26,45 | 26,45 | 26,45 | 264 | 1 |
| 28/04/2022 | -4,50% | -1,19 | 25,25 | 26,44 | 25,25 | 26,44 | 405 | 2 |
| 27/04/2022 | 12,99% | 3,04 | 26,44 | 26,44 | 26,44 | 26,44 | 343 | 1 |
| 26/04/2022 | -1,06% | -0,25 | 23,40 | 23,40 | 23,40 | 23,40 | 70 | 1 |
| 25/04/2022 | 1,50% | 0,35 | 23,65 | 23,65 | 23,65 | 23,65 | 23 | 1 |
| 22/04/2022 | -4,00% | -0,97 | 23,30 | 23,30 | 23,30 | 23,30 | 116 | 1 |
| 20/04/2022 | 0,41% | 0,10 | 24,27 | 24,27 | 24,27 | 24,27 | 72 | 1 |
| 19/04/2022 | 3,29% | 0,77 | 24,17 | 24,17 | 24,17 | 24,17 | 24 | 1 |
| 18/04/2022 | -7,11% | -1,79 | 23,40 | 23,40 | 23,40 | 23,40 | 374 | 1 |
| 13/04/2022 | 3,36% | 0,82 | 25,19 | 25,19 | 25,19 | 25,19 | 50 | 1 |
| 12/04/2022 | -5,54% | -1,43 | 24,37 | 24,37 | 24,37 | 24,37 | 24 | 1 |
| 11/04/2022 | -3,95% | -1,06 | 25,80 | 25,80 | 25,80 | 25,80 | 51 | 1 |
| 08/04/2022 | -7,12% | -2,06 | 26,86 | 26,86 | 26,86 | 26,86 | 80 | 1 |
| 07/04/2022 | 2,59% | 0,73 | 28,92 | 28,92 | 28,92 | 28,92 | 28 | 1 |
| 06/04/2022 | -7,69% | -2,35 | 28,19 | 28,19 | 28,19 | 28,19 | 28 | 1 |
| 31/03/2022 | 0,96% | 0,29 | 30,54 | 30,54 | 30,54 | 30,54 | 122 | 1 |
| 30/03/2022 | - | - | 30,25 | 30,25 | 30,25 | 30,25 | 3K | 1 |
Date,Open,High,Low,Close,Volume
03-Jan-24,28.50,28.50,28.50,28.50,171
05-Dec-22,31.13,31.13,31.13,31.13,31130
02-Dec-22,32.81,32.81,32.81,32.81,32810
28-Nov-22,30.57,30.57,30.57,30.57,2139
16-Nov-22,33.82,33.82,33.82,33.82,270
11-Nov-22,35.66,35.66,35.66,35.66,106
30-Sep-22,33.76,33.76,33.76,33.76,33
29-Sep-22,34.16,34.16,34.16,34.16,34
28-Sep-22,33.66,33.66,33.66,33.66,33
23-Sep-22,31.73,31.73,31.73,31.73,63
22-Sep-22,32.17,32.17,32.17,32.17,128
21-Sep-22,36.49,36.49,36.49,36.49,36
20-Sep-22,36.65,36.65,36.65,36.65,73
19-Sep-22,39.01,39.01,38.83,38.83,155
16-Sep-22,38.69,38.69,38.69,38.69,193
15-Sep-22,40.71,40.71,40.71,40.71,40
06-Sep-22,37.49,37.49,37.49,37.49,74
01-Sep-22,37.23,37.23,37.23,37.23,37
31-Aug-22,37.87,37.87,37.87,37.87,37
26-Aug-22,38.11,38.11,38.11,38.11,38
24-Aug-22,39.12,39.12,39.12,39.12,78
19-Aug-22,41.12,41.12,41.12,41.12,82
18-Aug-22,41.59,41.59,41.59,41.59,83
16-Aug-22,42.64,42.64,42.64,42.64,85
12-Aug-22,42.56,42.56,42.56,42.56,85
11-Aug-22,42.37,42.37,42.37,42.37,42
09-Aug-22,41.80,41.80,41.80,41.80,125
08-Aug-22,43.69,43.69,43.69,43.69,131
05-Aug-22,42.68,42.68,42.68,42.68,85
04-Aug-22,42.56,42.56,42.56,42.56,85
03-Aug-22,42.32,42.32,42.32,42.32,338
02-Aug-22,41.94,41.94,41.94,41.94,251
29-Jul-22,36.80,36.80,36.80,36.80,73
28-Jul-22,36.89,36.89,36.89,36.89,110
27-Jul-22,35.98,35.98,35.98,35.98,71
26-Jul-22,36.14,36.14,36.14,36.14,144
22-Jul-22,36.58,36.58,36.58,36.58,256
21-Jul-22,37.09,37.09,37.09,37.09,222
19-Jul-22,30.30,30.30,30.30,30.30,60
18-Jul-22,29.03,29.03,29.03,29.03,174
15-Jul-22,30.02,30.02,30.02,30.02,30
14-Jul-22,29.34,29.34,29.34,29.34,88
13-Jul-22,30.06,30.06,30.06,30.06,150
12-Jul-22,29.28,29.28,29.28,29.28,146
07-Jul-22,31.47,31.47,31.47,31.47,62
05-Jul-22,29.75,29.75,29.75,29.75,89
30-Jun-22,28.21,28.21,28.21,28.21,28
28-Jun-22,29.13,29.13,29.13,29.13,29
27-Jun-22,29.31,29.31,29.31,29.31,29
24-Jun-22,28.64,28.64,28.64,28.64,143
23-Jun-22,28.32,28.32,28.32,28.32,84
17-Jun-22,24.54,24.54,24.54,24.54,24
14-Jun-22,24.49,24.49,24.49,24.49,24
13-Jun-22,24.01,24.01,24.01,24.01,24
10-Jun-22,24.60,24.60,24.60,24.60,24
09-Jun-22,25.97,25.97,25.97,25.97,25
08-Jun-22,27.07,27.07,27.07,27.07,54
06-Jun-22,26.25,26.25,26.25,26.25,26
01-Jun-22,26.90,26.90,26.90,26.90,80
31-May-22,25.75,25.75,25.75,25.75,154
27-May-22,27.21,27.21,27.21,27.21,81
26-May-22,25.35,25.35,25.35,25.35,50
25-May-22,24.46,24.46,24.46,24.46,24
24-May-22,24.30,24.30,24.30,24.30,24
23-May-22,24.50,24.50,24.50,24.50,49
19-May-22,25.65,25.65,25.65,25.65,51
17-May-22,25.70,25.70,25.70,25.70,51
16-May-22,25.16,25.16,25.16,25.16,25
13-May-22,25.75,25.75,25.75,25.75,51
10-May-22,25.34,25.34,25.34,25.34,76
09-May-22,24.80,24.80,24.80,24.80,99
05-May-22,25.94,25.94,25.94,25.94,51
04-May-22,26.96,26.96,26.96,26.96,26
03-May-22,26.79,26.79,26.79,26.79,53
02-May-22,26.50,26.50,26.50,26.50,185
29-Apr-22,26.45,26.45,26.45,26.45,264
28-Apr-22,26.44,26.44,25.25,25.25,405
27-Apr-22,26.44,26.44,26.44,26.44,343
26-Apr-22,23.40,23.40,23.40,23.40,70
25-Apr-22,23.65,23.65,23.65,23.65,23
22-Apr-22,23.30,23.30,23.30,23.30,116
20-Apr-22,24.27,24.27,24.27,24.27,72
19-Apr-22,24.17,24.17,24.17,24.17,24
18-Apr-22,23.40,23.40,23.40,23.40,374
13-Apr-22,25.19,25.19,25.19,25.19,50
12-Apr-22,24.37,24.37,24.37,24.37,24
11-Apr-22,25.80,25.80,25.80,25.80,51
08-Apr-22,26.86,26.86,26.86,26.86,80
07-Apr-22,28.92,28.92,28.92,28.92,28
06-Apr-22,28.19,28.19,28.19,28.19,28
31-Mar-22,30.54,30.54,30.54,30.54,122
30-Mar-22,30.25,30.25,30.25,30.25,2934
*exoneração de responsabilidade e termos de uso