Cotação atual, histórico e gráfico do papel: REGN34

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 REGN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2025	1,69%	0,87	52,35	52,15	52,15	52,35	2K	3
24/10/2025	-0,81%	-0,42	51,48	51,48	51,48	51,48	1K	1
23/10/2025	-1,42%	-0,75	51,90	53,18	51,90	53,18	678	2
22/10/2025	1,15%	0,60	52,65	52,21	52,21	52,65	3K	4
21/10/2025	0,29%	0,15	52,05	52,42	52,05	52,42	32K	4
20/10/2025	0,00%	0,00	51,90	51,90	51,90	51,90	51	1
17/10/2025	-0,76%	-0,40	51,90	52,83	51,77	52,83	4K	3

16/10/2025	0,58%	0,30	52,30	52,76	52,30	52,76	31K	2
15/10/2025	-0,67%	-0,35	52,00	52,68	52,00	52,68	40K	4
14/10/2025	4,18%	2,10	52,35	52,35	52,35	52,35	52	1
13/10/2025	-3,64%	-1,90	50,25	50,10	49,65	50,50	3K	11
10/10/2025	2,66%	1,35	52,15	52,15	52,15	52,15	5K	2
09/10/2025	1,05%	0,53	50,80	50,89	50,46	51,25	966	6
08/10/2025	-3,33%	-1,73	50,27	52,00	50,27	53,01	56K	20
07/10/2025	0,39%	0,20	52,00	52,35	51,80	52,35	38K	27
06/10/2025	-3,54%	-1,90	51,80	54,24	51,80	54,24	32K	8
03/10/2025	0,19%	0,10	53,70	53,71	53,70	54,54	127K	7
02/10/2025	-0,74%	-0,40	53,60	53,80	53,60	53,80	6K	3
01/10/2025	6,61%	3,35	54,00	51,16	50,40	54,49	79K	24
30/09/2025	1,91%	0,95	50,65	50,20	49,59	50,65	2K	3
29/09/2025	-0,80%	-0,40	49,70	50,61	49,53	50,61	39K	10
26/09/2025	0,80%	0,40	50,10	50,10	49,55	50,10	8K	5
25/09/2025	-1,97%	-1,00	49,70	51,21	49,24	51,21	5K	9
24/09/2025	1,60%	0,80	50,70	51,00	50,60	51,05	3K	6
23/09/2025	-6,20%	-3,30	49,90	52,15	49,90	52,15	26K	20
22/09/2025	0,47%	0,25	53,20	53,48	52,95	53,48	9K	5
19/09/2025	0,02%	0,01	52,95	53,35	52,95	53,35	5K	7
18/09/2025	2,96%	1,52	52,94	52,32	51,88	52,94	29K	8
17/09/2025	1,02%	0,52	51,42	51,41	51,41	51,85	15K	5
16/09/2025	0,00%	0,00	50,90	50,85	50,85	51,00	662	4
15/09/2025	1,29%	0,65	50,90	50,00	49,84	50,90	10K	12
12/09/2025	-0,79%	-0,40	50,25	50,65	50,13	50,65	17K	7
11/09/2025	0,90%	0,45	50,65	50,20	50,20	50,65	2K	3
10/09/2025	-0,61%	-0,31	50,20	50,32	49,90	50,35	23K	16
09/09/2025	0,02%	0,01	50,51	50,50	50,50	50,51	6K	5
08/09/2025	-1,37%	-0,70	50,50	51,99	50,35	51,99	23K	14
05/09/2025	-0,78%	-0,40	51,20	51,20	51,20	51,55	2K	6
04/09/2025	0,00%	0,00	51,60	51,90	51,60	52,41	6K	4
03/09/2025	-1,94%	-1,02	51,60	53,17	51,60	53,17	521	5
02/09/2025	-1,28%	-0,68	52,62	53,10	52,05	53,10	7K	7
01/09/2025	1,41%	0,74	53,30	56,42	52,00	56,42	483	7
29/08/2025	0,50%	0,26	52,56	52,68	52,55	52,70	1K	5
28/08/2025	-1,69%	-0,90	52,30	52,75	51,85	52,75	2K	5
27/08/2025	0,38%	0,20	53,20	53,35	52,85	53,45	1K	5
26/08/2025	2,12%	1,10	53,00	52,40	52,40	53,05	22K	6
25/08/2025	-6,06%	-3,35	51,90	52,50	51,90	52,50	28K	10
22/08/2025	0,82%	0,45	55,25	55,25	55,25	55,25	442	3
21/08/2025	2,05%	1,10	54,80	54,52	54,52	55,26	9K	7
20/08/2025	1,67%	0,88	53,70	53,70	53,70	53,70	1K	1
19/08/2025	1,01%	0,53	52,82	52,82	52,56	52,82	6K	4
18/08/2025	1,53%	0,79	52,29	52,92	52,29	52,92	25K	3
15/08/2025	0,00%	0,00	51,50	51,50	51,50	51,50	515	2
14/08/2025	2,22%	1,12	51,50	51,50	51,50	51,50	21K	3
13/08/2025	0,86%	0,43	50,38	49,95	49,95	50,38	6K	5
12/08/2025	0,48%	0,24	49,95	49,68	49,68	50,15	10K	8
11/08/2025	-2,62%	-1,34	49,71	51,57	49,71	51,57	4K	11
07/08/2025	0,99%	0,50	51,05	51,06	50,60	51,06	713	6
06/08/2025	-3,25%	-1,70	50,55	52,78	50,55	52,78	19K	8
05/08/2025	-0,29%	-0,15	52,25	51,35	51,35	52,25	518	2
04/08/2025	3,76%	1,90	52,40	52,60	52,12	52,70	20K	6
01/08/2025	-1,77%	-0,91	50,50	50,92	50,50	50,92	2K	2
31/07/2025	0,21%	0,11	51,41	51,82	51,41	51,95	877	5
30/07/2025	-0,83%	-0,43	51,30	51,50	51,30	51,50	21K	4
29/07/2025	-2,30%	-1,22	51,73	51,90	51,70	51,90	12K	5
28/07/2025	0,95%	0,50	52,95	52,36	52,36	52,95	788	4
25/07/2025	-1,41%	-0,75	52,45	53,20	51,75	53,20	6K	11
24/07/2025	0,66%	0,35	53,20	53,38	53,20	53,38	4K	2
23/07/2025	2,42%	1,25	52,85	52,85	52,85	52,85	1K	1
22/07/2025	1,28%	0,65	51,60	51,60	51,60	51,60	619	3
21/07/2025	0,79%	0,40	50,95	51,05	50,95	51,05	6K	2
18/07/2025	-1,17%	-0,60	50,55	50,55	50,40	50,55	6K	4
17/07/2025	0,39%	0,20	51,15	51,15	51,15	51,15	102	1
16/07/2025	-0,82%	-0,42	50,95	51,19	50,95	51,51	191K	13
15/07/2025	-3,89%	-2,08	51,37	53,45	51,35	53,45	9K	11
14/07/2025	2,57%	1,34	53,45	52,64	52,50	53,57	28K	18
11/07/2025	0,60%	0,31	52,11	52,32	51,90	52,50	84K	12
10/07/2025	3,29%	1,65	51,80	51,30	50,85	52,18	1K	11
09/07/2025	0,20%	0,10	50,15	49,90	49,90	50,70	4K	5
08/07/2025	1,83%	0,90	50,05	49,64	49,00	50,81	2K	7
07/07/2025	-1,68%	-0,84	49,15	50,49	48,81	50,49	7K	9
04/07/2025	0,28%	0,14	49,99	48,84	48,84	49,99	5K	3
03/07/2025	0,71%	0,35	49,85	49,40	49,40	49,90	43K	10
02/07/2025	3,00%	1,44	49,50	49,10	49,00	49,62	5K	11
01/07/2025	0,97%	0,46	48,06	47,54	47,54	49,30	60K	10
27/06/2025	-0,40%	-0,19	47,60	47,79	47,50	48,45	17K	12
26/06/2025	-1,57%	-0,76	47,79	49,04	47,64	49,04	10K	12
25/06/2025	0,66%	0,32	48,55	48,72	48,00	48,72	53K	15
24/06/2025	2,62%	1,23	48,23	47,47	47,47	48,23	32K	12
23/06/2025	-0,11%	-0,05	47,00	47,52	47,00	47,75	54K	44
20/06/2025	-0,84%	-0,40	47,05	47,93	46,70	47,93	85K	66
18/06/2025	1,09%	0,51	47,45	47,50	47,25	47,50	151K	5
17/06/2025	-3,77%	-1,84	46,94	47,61	46,94	47,61	754	3
16/06/2025	0,74%	0,36	48,78	49,05	48,78	49,05	103K	4
13/06/2025	-0,06%	-0,03	48,42	48,42	48,42	48,42	968	1
12/06/2025	1,04%	0,50	48,45	48,43	47,70	48,45	198K	7
11/06/2025	-2,24%	-1,10	47,95	47,90	47,90	47,95	5K	3
10/06/2025	3,70%	1,75	49,05	49,05	49,05	49,05	49	1
09/06/2025	2,80%	1,29	47,30	46,25	46,25	47,36	12K	10
06/06/2025	1,77%	0,80	46,01	45,65	45,65	46,75	114K	9
05/06/2025	-0,62%	-0,28	45,21	45,70	44,82	45,70	24K	9
04/06/2025	-1,11%	-0,51	45,49	46,46	45,38	46,46	1K	6
03/06/2025	-2,34%	-1,10	46,00	46,82	46,00	46,83	14K	34
02/06/2025	-0,13%	-0,06	47,10	46,44	46,01	47,50	14K	14
30/05/2025	-16,81%	-9,53	47,16	54,55	46,70	54,55	279K	56
28/05/2025	3,92%	2,14	56,69	56,69	56,69	56,69	2K	1
26/05/2025	-1,39%	-0,77	54,55	54,55	54,55	54,55	4K	1
23/05/2025	-1,71%	-0,96	55,32	56,16	55,32	56,16	29K	12
22/05/2025	-3,00%	-1,74	56,28	55,98	55,91	56,34	17K	12
20/05/2025	5,11%	2,82	58,02	56,48	56,48	58,02	29K	6
19/05/2025	-0,11%	-0,06	55,20	55,20	55,20	55,20	55	1
16/05/2025	3,66%	1,95	55,26	55,26	55,26	55,26	6K	1
14/05/2025	0,49%	0,26	53,31	53,31	53,31	53,31	53K	1
13/05/2025	-1,38%	-0,74	53,05	53,00	53,00	53,05	583	2
12/05/2025	7,58%	3,79	53,79	53,70	53,41	54,10	26K	7
09/05/2025	-4,03%	-2,10	50,00	51,70	50,00	52,45	28K	10
08/05/2025	-2,93%	-1,57	52,10	52,25	50,00	52,25	70K	8
07/05/2025	-2,91%	-1,61	53,67	53,80	53,65	54,40	21K	13
06/05/2025	-3,58%	-2,05	55,28	57,10	55,03	57,78	16K	18
05/05/2025	2,45%	1,37	57,33	57,33	57,33	57,33	57	1
30/04/2025	5,58%	2,96	55,96	54,14	54,14	55,96	23K	3
29/04/2025	-8,81%	-5,12	53,00	57,00	52,26	57,00	11K	10
28/04/2025	3,67%	2,06	58,12	58,12	58,12	58,12	406	1
25/04/2025	-0,28%	-0,16	56,06	56,06	56,06	56,06	56	1
24/04/2025	0,90%	0,50	56,22	56,16	55,87	56,28	8K	9
23/04/2025	0,00%	0,00	55,72	55,72	55,72	55,72	55	1
15/04/2025	1,31%	0,72	55,72	56,28	55,72	56,28	948	2
14/04/2025	0,00%	0,00	55,00	55,00	55,00	55,00	55	1
10/04/2025	0,00%	0,00	55,00	55,00	55,00	55,00	55	1
09/04/2025	0,00%	0,00	55,00	55,00	55,00	55,00	3K	1
08/04/2025	-3,93%	-2,25	55,00	55,00	55,00	55,00	825	1
04/04/2025	-0,43%	-0,25	57,25	57,25	57,25	57,25	286	1
03/04/2025	-2,62%	-1,55	57,50	57,50	57,50	57,50	1K	1
02/04/2025	0,97%	0,57	59,05	58,51	58,51	59,05	60K	4
01/04/2025	-	-	58,48	58,48	58,48	58,48	58	1

Date,Open,High,Low,Close,Volume
27-Oct-25,52.15,52.35,52.15,52.35,1830
24-Oct-25,51.48,51.48,51.48,51.48,1132
23-Oct-25,53.18,53.18,51.90,51.90,678
22-Oct-25,52.21,52.65,52.21,52.65,2629
21-Oct-25,52.42,52.42,52.05,52.05,31663
20-Oct-25,51.90,51.90,51.90,51.90,51
17-Oct-25,52.83,52.83,51.77,51.90,4202
16-Oct-25,52.76,52.76,52.30,52.30,31426
15-Oct-25,52.68,52.68,52.00,52.00,40349
14-Oct-25,52.35,52.35,52.35,52.35,52
13-Oct-25,50.10,50.50,49.65,50.25,3371
10-Oct-25,52.15,52.15,52.15,52.15,4693
09-Oct-25,50.89,51.25,50.46,50.80,966
08-Oct-25,52.00,53.01,50.27,50.27,56184
07-Oct-25,52.35,52.35,51.80,52.00,38040
06-Oct-25,54.24,54.24,51.80,51.80,32344
03-Oct-25,53.71,54.54,53.70,53.70,127288
02-Oct-25,53.80,53.80,53.60,53.60,5540
01-Oct-25,51.16,54.49,50.40,54.00,79123
30-Sep-25,50.20,50.65,49.59,50.65,1648
29-Sep-25,50.61,50.61,49.53,49.70,38611
26-Sep-25,50.10,50.10,49.55,50.10,7859
25-Sep-25,51.21,51.21,49.24,49.70,5206
24-Sep-25,51.00,51.05,50.60,50.70,3393
23-Sep-25,52.15,52.15,49.90,49.90,26372
22-Sep-25,53.48,53.48,52.95,53.20,9470
19-Sep-25,53.35,53.35,52.95,52.95,5365
18-Sep-25,52.32,52.94,51.88,52.94,28503
17-Sep-25,51.41,51.85,51.41,51.42,14504
16-Sep-25,50.85,51.00,50.85,50.90,662
15-Sep-25,50.00,50.90,49.84,50.90,10174
12-Sep-25,50.65,50.65,50.13,50.25,16820
11-Sep-25,50.20,50.65,50.20,50.65,1707
10-Sep-25,50.32,50.35,49.90,50.20,23384
09-Sep-25,50.50,50.51,50.50,50.51,5908
08-Sep-25,51.99,51.99,50.35,50.50,22851
05-Sep-25,51.20,51.55,51.20,51.20,1794
04-Sep-25,51.90,52.41,51.60,51.60,5681
03-Sep-25,53.17,53.17,51.60,51.60,521
02-Sep-25,53.10,53.10,52.05,52.62,7185
01-Sep-25,56.42,56.42,52.00,53.30,483
29-Aug-25,52.68,52.70,52.55,52.56,1473
28-Aug-25,52.75,52.75,51.85,52.30,1825
27-Aug-25,53.35,53.45,52.85,53.20,1277
26-Aug-25,52.40,53.05,52.40,53.00,22093
25-Aug-25,52.50,52.50,51.90,51.90,27796
22-Aug-25,55.25,55.25,55.25,55.25,442
21-Aug-25,54.52,55.26,54.52,54.80,8762
20-Aug-25,53.70,53.70,53.70,53.70,1288
19-Aug-25,52.82,52.82,52.56,52.82,6470
18-Aug-25,52.92,52.92,52.29,52.29,25251
15-Aug-25,51.50,51.50,51.50,51.50,515
14-Aug-25,51.50,51.50,51.50,51.50,20857
13-Aug-25,49.95,50.38,49.95,50.38,6036
12-Aug-25,49.68,50.15,49.68,49.95,10339
11-Aug-25,51.57,51.57,49.71,49.71,4456
07-Aug-25,51.06,51.06,50.60,51.05,713
06-Aug-25,52.78,52.78,50.55,50.55,18816
05-Aug-25,51.35,52.25,51.35,52.25,518
04-Aug-25,52.60,52.70,52.12,52.40,19641
01-Aug-25,50.92,50.92,50.50,50.50,2087
31-Jul-25,51.82,51.95,51.41,51.41,877
30-Jul-25,51.50,51.50,51.30,51.30,20523
29-Jul-25,51.90,51.90,51.70,51.73,12052
28-Jul-25,52.36,52.95,52.36,52.95,788
25-Jul-25,53.20,53.20,51.75,52.45,6150
24-Jul-25,53.38,53.38,53.20,53.20,3837
23-Jul-25,52.85,52.85,52.85,52.85,1215
22-Jul-25,51.60,51.60,51.60,51.60,619
21-Jul-25,51.05,51.05,50.95,50.95,5614
18-Jul-25,50.55,50.55,50.40,50.55,5604
17-Jul-25,51.15,51.15,51.15,51.15,102
16-Jul-25,51.19,51.51,50.95,50.95,191498
15-Jul-25,53.45,53.45,51.35,51.37,9008
14-Jul-25,52.64,53.57,52.50,53.45,28095
11-Jul-25,52.32,52.50,51.90,52.11,83919
10-Jul-25,51.30,52.18,50.85,51.80,1342
09-Jul-25,49.90,50.70,49.90,50.15,4230
08-Jul-25,49.64,50.81,49.00,50.05,1590
07-Jul-25,50.49,50.49,48.81,49.15,7163
04-Jul-25,48.84,49.99,48.84,49.99,5326
03-Jul-25,49.40,49.90,49.40,49.85,42848
02-Jul-25,49.10,49.62,49.00,49.50,5335
01-Jul-25,47.54,49.30,47.54,48.06,59989
27-Jun-25,47.79,48.45,47.50,47.60,17250
26-Jun-25,49.04,49.04,47.64,47.79,9684
25-Jun-25,48.72,48.72,48.00,48.55,52688
24-Jun-25,47.47,48.23,47.47,48.23,32264
23-Jun-25,47.52,47.75,47.00,47.00,53506
20-Jun-25,47.93,47.93,46.70,47.05,85337
18-Jun-25,47.50,47.50,47.25,47.45,151041
17-Jun-25,47.61,47.61,46.94,46.94,754
16-Jun-25,49.05,49.05,48.78,48.78,102514
13-Jun-25,48.42,48.42,48.42,48.42,968
12-Jun-25,48.43,48.45,47.70,48.45,197892
11-Jun-25,47.90,47.95,47.90,47.95,4981
10-Jun-25,49.05,49.05,49.05,49.05,49
09-Jun-25,46.25,47.36,46.25,47.30,12373
06-Jun-25,45.65,46.75,45.65,46.01,113655
05-Jun-25,45.70,45.70,44.82,45.21,24413
04-Jun-25,46.46,46.46,45.38,45.49,1419
03-Jun-25,46.82,46.83,46.00,46.00,13998
02-Jun-25,46.44,47.50,46.01,47.10,14301
30-May-25,54.55,54.55,46.70,47.16,278524
28-May-25,56.69,56.69,56.69,56.69,1700
26-May-25,54.55,54.55,54.55,54.55,4364
23-May-25,56.16,56.16,55.32,55.32,29088
22-May-25,55.98,56.34,55.91,56.28,17408
20-May-25,56.48,58.02,56.48,58.02,28909
19-May-25,55.20,55.20,55.20,55.20,55
16-May-25,55.26,55.26,55.26,55.26,5526
14-May-25,53.31,53.31,53.31,53.31,53310
13-May-25,53.00,53.05,53.00,53.05,583
12-May-25,53.70,54.10,53.41,53.79,26484
09-May-25,51.70,52.45,50.00,50.00,28007
08-May-25,52.25,52.25,50.00,52.10,69835
07-May-25,53.80,54.40,53.65,53.67,20681
06-May-25,57.10,57.78,55.03,55.28,15966
05-May-25,57.33,57.33,57.33,57.33,57
30-Apr-25,54.14,55.96,54.14,55.96,22844
29-Apr-25,57.00,57.00,52.26,53.00,10930
28-Apr-25,58.12,58.12,58.12,58.12,406
25-Apr-25,56.06,56.06,56.06,56.06,56
24-Apr-25,56.16,56.28,55.87,56.22,7797
23-Apr-25,55.72,55.72,55.72,55.72,55
15-Apr-25,56.28,56.28,55.72,55.72,948
14-Apr-25,55.00,55.00,55.00,55.00,55
10-Apr-25,55.00,55.00,55.00,55.00,55
09-Apr-25,55.00,55.00,55.00,55.00,2750
08-Apr-25,55.00,55.00,55.00,55.00,825
04-Apr-25,57.25,57.25,57.25,57.25,286
03-Apr-25,57.50,57.50,57.50,57.50,1437
02-Apr-25,58.51,59.05,58.51,59.05,60039
01-Apr-25,58.48,58.48,58.48,58.48,58

*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: REGN34