Cotação atual, histórico e gráfico do papel: R2HH34

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 R2HH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/06/2025	0,68%	0,12	17,70	17,42	17,42	18,02	82K	6
16/06/2025	-1,51%	-0,27	17,58	17,58	17,58	17,58	70	1
13/06/2025	9,64%	1,57	17,85	17,85	17,85	17,85	54K	3
12/06/2025	-5,79%	-1,00	16,28	16,42	16,28	16,42	423	2
10/06/2025	-1,14%	-0,20	17,28	17,34	17,28	17,34	157K	7
09/06/2025	3,07%	0,52	17,48	17,48	17,48	17,48	17	1
06/06/2025	-17,03%	-3,48	16,96	17,83	16,96	17,83	2K	18

15/05/2025	-5,81%	-1,26	20,44	20,44	20,44	20,44	20	1
12/05/2025	16,17%	3,02	21,70	21,21	21,16	21,78	26K	15
08/05/2025	4,01%	0,72	18,68	18,62	18,62	18,68	167K	8
05/05/2025	7,16%	1,20	17,96	16,42	16,42	19,00	58K	7
30/04/2025	-3,79%	-0,66	16,76	16,90	16,76	16,90	503	2
29/04/2025	2,47%	0,42	17,42	17,42	17,42	17,42	21K	1
28/04/2025	-2,86%	-0,50	17,00	17,18	17,00	17,18	427	5
25/04/2025	2,34%	0,40	17,50	17,50	17,50	17,50	3K	3
24/04/2025	9,13%	1,43	17,10	16,92	16,92	17,10	871	2
22/04/2025	0,32%	0,05	15,67	15,66	15,66	15,67	50K	3
17/04/2025	0,51%	0,08	15,62	15,54	15,54	15,62	481	2
16/04/2025	-2,39%	-0,38	15,54	15,53	15,53	15,54	51K	6
15/04/2025	-0,31%	-0,05	15,92	15,92	15,92	15,92	79	1
14/04/2025	-0,68%	-0,11	15,97	15,97	15,97	15,97	79	1
11/04/2025	-6,73%	-1,16	16,08	16,24	16,08	16,24	1K	10
10/04/2025	-9,60%	-1,83	17,24	17,24	17,24	17,24	603	2
09/04/2025	17,28%	2,81	19,07	14,94	14,70	19,07	168K	29
07/04/2025	13,07%	1,88	16,26	15,86	15,86	16,51	83K	14
04/04/2025	1,84%	0,26	14,38	12,26	12,26	14,59	23K	5
03/04/2025	-40,50%	-9,61	14,12	15,96	12,99	15,96	81K	39
02/04/2025	4,35%	0,99	23,73	23,48	23,45	23,73	104K	5
01/04/2025	1,34%	0,30	22,74	22,74	22,74	22,74	22	1
31/03/2025	-4,10%	-0,96	22,44	22,44	22,44	22,44	99K	4
28/03/2025	0,60%	0,14	23,40	23,99	23,40	23,99	47	2
26/03/2025	-6,59%	-1,64	23,26	24,01	23,26	24,01	1K	3
25/03/2025	0,65%	0,16	24,90	24,90	24,90	24,90	24	1
24/03/2025	11,84%	2,62	24,74	24,74	24,53	24,74	1K	5
19/03/2025	7,27%	1,50	22,12	22,46	22,12	22,46	98K	6
18/03/2025	-4,45%	-0,96	20,62	21,08	20,62	21,08	47K	12
14/03/2025	3,25%	0,68	21,58	21,32	21,32	21,58	143K	8
13/03/2025	-17,55%	-4,45	20,90	21,41	20,86	21,41	2K	20
07/03/2025	-9,14%	-2,55	25,35	26,04	24,39	26,04	2K	11
05/03/2025	-11,43%	-3,60	27,90	31,49	27,90	31,49	2K	8
28/02/2025	-3,67%	-1,20	31,50	31,90	31,50	31,90	2K	7
27/02/2025	0,74%	0,24	32,70	32,86	32,70	32,86	491	5
21/02/2025	-11,53%	-4,23	32,46	34,81	32,46	34,81	22K	2
13/02/2025	-0,52%	-0,19	36,69	36,69	36,69	36,69	7K	1
11/02/2025	-4,16%	-1,60	36,88	37,32	36,88	37,32	8K	3
07/02/2025	-4,99%	-2,02	38,48	38,84	38,48	38,84	4K	3
27/01/2025	-9,19%	-4,10	40,50	40,50	40,50	40,50	9K	3
20/01/2025	-0,42%	-0,19	44,60	44,60	44,60	44,60	44	1
17/01/2025	4,26%	1,83	44,79	44,56	44,56	44,79	89	2
16/01/2025	14,74%	5,52	42,96	41,92	41,92	42,96	14K	8
27/11/2024	4,00%	1,44	37,44	37,44	37,44	37,44	187	2
25/11/2024	2,86%	1,00	36,00	36,00	36,00	36,00	144	1
22/11/2024	11,96%	3,74	35,00	35,00	35,00	35,00	175	1
30/10/2024	-5,19%	-1,71	31,26	31,26	31,26	31,26	781	1
17/10/2024	2,81%	0,90	32,97	33,00	32,97	33,00	824	2
16/10/2024	3,38%	1,05	32,07	32,07	32,07	32,07	160	1
11/10/2024	4,69%	1,39	31,02	31,02	31,02	31,02	5K	2
07/10/2024	-3,01%	-0,92	29,63	29,63	29,63	29,63	4K	1
02/10/2024	-4,74%	-1,52	30,55	30,55	30,55	30,55	31K	1
23/09/2024	31,54%	7,69	32,07	31,92	31,77	32,07	3K	7
16/08/2024	1,33%	0,32	24,38	24,38	24,38	24,38	51K	1
11/07/2024	7,89%	1,76	24,06	23,50	23,50	24,06	162K	11
10/07/2024	2,20%	0,48	22,30	21,90	21,90	22,30	88	4
09/07/2024	-0,82%	-0,18	21,82	21,83	21,82	21,83	142K	67
05/07/2024	-3,42%	-0,78	22,00	22,30	22,00	22,30	3K	2
03/07/2024	-2,48%	-0,58	22,78	22,82	22,78	22,82	592	2
02/07/2024	3,64%	0,82	23,36	23,00	23,00	23,36	1K	2
28/06/2024	3,11%	0,68	22,54	22,55	22,54	22,85	183K	8
27/06/2024	4,59%	0,96	21,86	21,32	21,32	21,86	108	4
17/06/2024	2,45%	0,50	20,90	20,98	20,90	21,12	84K	6
14/06/2024	-21,84%	-5,70	20,40	21,10	20,28	21,16	168K	10
13/06/2024	-2,47%	-0,66	26,10	26,01	25,92	26,34	104K	501
12/06/2024	22,30%	4,88	26,76	26,09	26,09	26,89	793	5
29/05/2024	0,51%	0,11	21,88	21,88	21,88	21,88	218	1
23/05/2024	-8,07%	-1,91	21,77	21,77	21,77	21,77	217	1
21/05/2024	-6,59%	-1,67	23,68	23,68	23,68	23,68	355	1
15/05/2024	1,40%	0,35	25,35	25,35	25,35	25,35	76	1
09/05/2024	15,00%	3,26	25,00	25,00	25,00	25,00	75	1
29/04/2024	-3,98%	-0,90	21,74	21,74	21,74	21,74	96K	4
11/04/2024	1,80%	0,40	22,64	22,62	22,34	22,64	149K	5
10/04/2024	-19,30%	-5,32	22,24	22,42	22,24	22,42	99K	8
28/03/2024	9,50%	2,39	27,56	27,53	27,06	27,72	181K	17
22/03/2024	-2,74%	-0,71	25,17	25,44	24,93	25,44	557K	14
21/03/2024	5,81%	1,42	25,88	24,86	24,86	26,04	217K	10
20/03/2024	-4,60%	-1,18	24,46	23,60	23,56	24,46	269K	8
13/03/2024	8,74%	2,06	25,64	27,11	25,60	27,11	159K	6
12/03/2024	2,25%	0,52	23,58	23,58	23,58	23,58	23	1
08/03/2024	1,41%	0,32	23,06	23,36	22,90	23,36	51K	3
29/02/2024	4,50%	0,98	22,74	22,74	22,74	22,74	22	1
23/02/2024	1,49%	0,32	21,76	21,76	21,76	21,76	21	1
20/02/2024	-6,38%	-1,46	21,44	21,44	21,44	21,66	64	3
14/02/2024	2,05%	0,46	22,90	22,90	22,90	22,90	22	1
09/01/2024	3,51%	0,76	22,44	22,44	22,44	22,44	22	1
05/01/2024	-6,15%	-1,42	21,68	21,62	21,62	21,68	182K	4
13/12/2023	12,14%	2,50	23,10	21,76	21,76	23,10	185K	6
11/12/2023	-10,67%	-2,46	20,60	20,54	20,53	20,64	201K	10
04/12/2023	0,70%	0,16	23,06	23,06	23,06	23,06	143K	3
01/12/2023	3,06%	0,68	22,90	22,90	22,90	22,90	22	1
29/11/2023	1,55%	0,34	22,22	22,22	22,22	22,22	22	1
28/11/2023	-1,88%	-0,42	21,88	21,36	21,36	21,88	128	2
22/11/2023	2,01%	0,44	22,30	22,30	22,30	22,30	2K	1
20/11/2023	3,31%	0,70	21,86	21,70	21,70	21,86	43	2
17/11/2023	2,72%	0,56	21,16	21,16	21,16	21,16	2K	3
16/11/2023	6,51%	1,26	20,60	20,60	20,60	20,60	2K	1
08/11/2023	-1,53%	-0,30	19,34	19,34	19,34	19,34	290	1
03/11/2023	7,91%	1,44	19,64	19,59	19,59	19,64	411	2
31/10/2023	-15,51%	-3,34	18,20	18,22	18,20	18,24	1K	3
10/10/2023	0,84%	0,18	21,54	21,54	21,54	21,54	86	1
04/10/2023	-2,11%	-0,46	21,36	21,36	21,36	21,36	38K	2
27/09/2023	1,02%	0,22	21,82	21,82	21,82	21,82	1K	1
26/09/2023	-17,56%	-4,60	21,60	21,68	21,60	21,68	94K	7
12/07/2023	-1,21%	-0,32	26,20	26,20	26,20	26,20	157	1
10/07/2023	-1,12%	-0,30	26,52	26,28	26,28	26,52	105	2
07/07/2023	20,49%	4,56	26,82	27,00	26,82	27,00	484	3
13/06/2023	0,72%	0,16	22,26	22,24	22,24	22,26	163K	7
07/06/2023	-0,09%	-0,02	22,10	22,10	22,10	22,10	4K	1
10/05/2023	1,10%	0,24	22,12	22,12	22,12	22,12	22	1
09/05/2023	0,74%	0,16	21,88	22,02	21,88	22,02	462	2
03/05/2023	2,21%	0,47	21,72	21,72	21,72	21,72	21	1
19/04/2023	4,78%	0,97	21,25	20,60	20,60	21,25	41	2
18/04/2023	5,19%	1,00	20,28	20,16	20,16	20,28	1K	3
17/04/2023	1,80%	0,34	19,28	19,46	19,28	19,64	171K	6
14/04/2023	-2,57%	-0,50	18,94	18,94	18,94	18,94	56	1
13/04/2023	-0,92%	-0,18	19,44	19,44	19,44	19,44	38	1
12/04/2023	-2,49%	-0,50	19,62	19,55	19,55	19,62	587	30
11/04/2023	-0,69%	-0,14	20,12	20,03	20,03	20,12	964	27
10/04/2023	0,70%	0,14	20,26	20,25	20,25	20,26	729	3
06/04/2023	3,07%	0,60	20,12	20,18	20,12	20,18	321	2
05/04/2023	-4,69%	-0,96	19,52	19,52	19,52	19,52	390	1
04/04/2023	0,00%	0,00	20,48	20,48	20,48	20,48	307	8
03/04/2023	-0,78%	-0,16	20,48	20,34	20,34	20,48	183	2
31/03/2023	1,38%	0,28	20,64	20,62	20,54	20,64	2K	3
30/03/2023	-3,51%	-0,74	20,36	20,22	20,22	20,36	609	17
29/03/2023	-	-	21,10	20,82	20,82	21,12	9K	20

Date,Open,High,Low,Close,Volume
18-Jun-25,17.42,18.02,17.42,17.70,81713
16-Jun-25,17.58,17.58,17.58,17.58,70
13-Jun-25,17.85,17.85,17.85,17.85,53550
12-Jun-25,16.42,16.42,16.28,16.28,423
10-Jun-25,17.34,17.34,17.28,17.28,157374
09-Jun-25,17.48,17.48,17.48,17.48,17
06-Jun-25,17.83,17.83,16.96,16.96,2314
15-May-25,20.44,20.44,20.44,20.44,20
12-May-25,21.21,21.78,21.16,21.70,25703
08-May-25,18.62,18.68,18.62,18.68,166935
05-May-25,16.42,19.00,16.42,17.96,58412
30-Apr-25,16.90,16.90,16.76,16.76,503
29-Apr-25,17.42,17.42,17.42,17.42,20904
28-Apr-25,17.18,17.18,17.00,17.00,427
25-Apr-25,17.50,17.50,17.50,17.50,2887
24-Apr-25,16.92,17.10,16.92,17.10,871
22-Apr-25,15.66,15.67,15.66,15.67,50306
17-Apr-25,15.54,15.62,15.54,15.62,481
16-Apr-25,15.53,15.54,15.53,15.54,50722
15-Apr-25,15.92,15.92,15.92,15.92,79
14-Apr-25,15.97,15.97,15.97,15.97,79
11-Apr-25,16.24,16.24,16.08,16.08,1450
10-Apr-25,17.24,17.24,17.24,17.24,603
09-Apr-25,14.94,19.07,14.70,19.07,168485
07-Apr-25,15.86,16.51,15.86,16.26,82990
04-Apr-25,12.26,14.59,12.26,14.38,22936
03-Apr-25,15.96,15.96,12.99,14.12,80519
02-Apr-25,23.48,23.73,23.45,23.73,104332
01-Apr-25,22.74,22.74,22.74,22.74,22
31-Mar-25,22.44,22.44,22.44,22.44,99184
28-Mar-25,23.99,23.99,23.40,23.40,47
26-Mar-25,24.01,24.01,23.26,23.26,1194
25-Mar-25,24.90,24.90,24.90,24.90,24
24-Mar-25,24.74,24.74,24.53,24.74,1379
19-Mar-25,22.46,22.46,22.12,22.12,97837
18-Mar-25,21.08,21.08,20.62,20.62,46760
14-Mar-25,21.32,21.58,21.32,21.58,142982
13-Mar-25,21.41,21.41,20.86,20.90,1685
07-Mar-25,26.04,26.04,24.39,25.35,1995
05-Mar-25,31.49,31.49,27.90,27.90,2186
28-Feb-25,31.90,31.90,31.50,31.50,2055
27-Feb-25,32.86,32.86,32.70,32.70,491
21-Feb-25,34.81,34.81,32.46,32.46,21697
13-Feb-25,36.69,36.69,36.69,36.69,7338
11-Feb-25,37.32,37.32,36.88,36.88,8386
07-Feb-25,38.84,38.84,38.48,38.48,3662
27-Jan-25,40.50,40.50,40.50,40.50,9112
20-Jan-25,44.60,44.60,44.60,44.60,44
17-Jan-25,44.56,44.79,44.56,44.79,89
16-Jan-25,41.92,42.96,41.92,42.96,13959
27-Nov-24,37.44,37.44,37.44,37.44,187
25-Nov-24,36.00,36.00,36.00,36.00,144
22-Nov-24,35.00,35.00,35.00,35.00,175
30-Oct-24,31.26,31.26,31.26,31.26,781
17-Oct-24,33.00,33.00,32.97,32.97,824
16-Oct-24,32.07,32.07,32.07,32.07,160
11-Oct-24,31.02,31.02,31.02,31.02,5428
07-Oct-24,29.63,29.63,29.63,29.63,4444
02-Oct-24,30.55,30.55,30.55,30.55,30550
23-Sep-24,31.92,32.07,31.77,32.07,2837
16-Aug-24,24.38,24.38,24.38,24.38,51198
11-Jul-24,23.50,24.06,23.50,24.06,161934
10-Jul-24,21.90,22.30,21.90,22.30,88
09-Jul-24,21.83,21.83,21.82,21.82,142309
05-Jul-24,22.30,22.30,22.00,22.00,3107
03-Jul-24,22.82,22.82,22.78,22.78,592
02-Jul-24,23.00,23.36,23.00,23.36,1159
28-Jun-24,22.55,22.85,22.54,22.54,182606
27-Jun-24,21.32,21.86,21.32,21.86,108
17-Jun-24,20.98,21.12,20.90,20.90,83663
14-Jun-24,21.10,21.16,20.28,20.40,167980
13-Jun-24,26.01,26.34,25.92,26.10,104340
12-Jun-24,26.09,26.89,26.09,26.76,793
29-May-24,21.88,21.88,21.88,21.88,218
23-May-24,21.77,21.77,21.77,21.77,217
21-May-24,23.68,23.68,23.68,23.68,355
15-May-24,25.35,25.35,25.35,25.35,76
09-May-24,25.00,25.00,25.00,25.00,75
29-Apr-24,21.74,21.74,21.74,21.74,96112
11-Apr-24,22.62,22.64,22.34,22.64,148755
10-Apr-24,22.42,22.42,22.24,22.24,99064
28-Mar-24,27.53,27.72,27.06,27.56,181054
22-Mar-24,25.44,25.44,24.93,25.17,556588
21-Mar-24,24.86,26.04,24.86,25.88,217491
20-Mar-24,23.60,24.46,23.56,24.46,269416
13-Mar-24,27.11,27.11,25.60,25.64,158812
12-Mar-24,23.58,23.58,23.58,23.58,23
08-Mar-24,23.36,23.36,22.90,23.06,50655
29-Feb-24,22.74,22.74,22.74,22.74,22
23-Feb-24,21.76,21.76,21.76,21.76,21
20-Feb-24,21.44,21.66,21.44,21.44,64
14-Feb-24,22.90,22.90,22.90,22.90,22
09-Jan-24,22.44,22.44,22.44,22.44,22
05-Jan-24,21.62,21.68,21.62,21.68,181986
13-Dec-23,21.76,23.10,21.76,23.10,184890
11-Dec-23,20.54,20.64,20.53,20.60,200645
04-Dec-23,23.06,23.06,23.06,23.06,143041
01-Dec-23,22.90,22.90,22.90,22.90,22
29-Nov-23,22.22,22.22,22.22,22.22,22
28-Nov-23,21.36,21.88,21.36,21.88,128
22-Nov-23,22.30,22.30,22.30,22.30,2140
20-Nov-23,21.70,21.86,21.70,21.86,43
17-Nov-23,21.16,21.16,21.16,21.16,1629
16-Nov-23,20.60,20.60,20.60,20.60,2039
08-Nov-23,19.34,19.34,19.34,19.34,290
03-Nov-23,19.59,19.64,19.59,19.64,411
31-Oct-23,18.22,18.24,18.20,18.20,1184
10-Oct-23,21.54,21.54,21.54,21.54,86
04-Oct-23,21.36,21.36,21.36,21.36,38448
27-Sep-23,21.82,21.82,21.82,21.82,1091
26-Sep-23,21.68,21.68,21.60,21.60,93542
12-Jul-23,26.20,26.20,26.20,26.20,157
10-Jul-23,26.28,26.52,26.28,26.52,105
07-Jul-23,27.00,27.00,26.82,26.82,484
13-Jun-23,22.24,22.26,22.24,22.26,163234
07-Jun-23,22.10,22.10,22.10,22.10,3978
10-May-23,22.12,22.12,22.12,22.12,22
09-May-23,22.02,22.02,21.88,21.88,462
03-May-23,21.72,21.72,21.72,21.72,21
19-Apr-23,20.60,21.25,20.60,21.25,41
18-Apr-23,20.16,20.28,20.16,20.28,1054
17-Apr-23,19.46,19.64,19.28,19.28,170545
14-Apr-23,18.94,18.94,18.94,18.94,56
13-Apr-23,19.44,19.44,19.44,19.44,38
12-Apr-23,19.55,19.62,19.55,19.62,587
11-Apr-23,20.03,20.12,20.03,20.12,964
10-Apr-23,20.25,20.26,20.25,20.26,729
06-Apr-23,20.18,20.18,20.12,20.12,321
05-Apr-23,19.52,19.52,19.52,19.52,390
04-Apr-23,20.48,20.48,20.48,20.48,307
03-Apr-23,20.34,20.48,20.34,20.48,183
31-Mar-23,20.62,20.64,20.54,20.64,1589
30-Mar-23,20.22,20.36,20.22,20.36,609
29-Mar-23,20.82,21.12,20.82,21.10,9147

*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: R2HH34