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
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	-2,53%	-1,52	58,48	58,48	58,48	58,48	58	1
31/03/2025	-1,06%	-0,64	60,00	61,20	60,00	61,20	1K	2
27/03/2025	0,00%	0,00	60,64	60,64	60,64	60,64	8K	2
25/03/2025	-3,90%	-2,46	60,64	63,06	60,64	63,06	56K	4
24/03/2025	-0,16%	-0,10	63,10	63,08	63,08	63,10	1K	2
19/03/2025	0,00%	0,00	63,20	62,12	62,12	63,20	2K	3
18/03/2025	-1,34%	-0,86	63,20	63,60	62,81	64,16	444K	302
17/03/2025	0,00%	0,00	64,06	63,66	62,99	64,06	359K	415
14/03/2025	-2,87%	-1,89	64,06	65,60	63,28	65,60	875K	1.569
13/03/2025	-1,36%	-0,91	65,95	67,34	65,85	67,34	6K	4
12/03/2025	-4,01%	-2,79	66,86	66,75	66,75	66,89	58K	6
11/03/2025	-3,77%	-2,73	69,65	69,65	69,65	69,65	766	1
10/03/2025	2,96%	2,08	72,38	72,35	72,35	72,38	5K	2
07/03/2025	6,39%	4,22	70,30	67,48	67,48	70,30	107K	6
06/03/2025	-5,60%	-3,92	66,08	66,08	66,08	66,08	198	1
26/02/2025	1,66%	1,14	70,00	70,00	70,00	70,00	70	1
25/02/2025	1,29%	0,88	68,86	70,84	68,86	70,84	706	3
24/02/2025	2,56%	1,70	67,98	67,38	67,38	68,40	7K	4
21/02/2025	0,00%	0,00	66,28	66,28	66,12	66,28	795	3
20/02/2025	-9,27%	-6,77	66,28	65,76	65,69	66,28	5K	6
19/02/2025	12,89%	8,34	73,05	71,00	71,00	73,05	501	3
17/02/2025	-0,51%	-0,33	64,71	64,71	64,71	64,71	64	1
14/02/2025	0,49%	0,32	65,04	63,00	60,11	65,45	2K	11
13/02/2025	-4,82%	-3,28	64,72	64,28	64,28	64,72	6K	4
12/02/2025	-0,06%	-0,04	68,00	68,00	68,00	68,00	68	1
10/02/2025	-1,53%	-1,06	68,04	68,04	68,04	68,04	136	1
07/02/2025	0,23%	0,16	69,10	69,21	68,90	69,21	44K	3
06/02/2025	2,50%	1,68	68,94	70,30	68,94	70,30	9K	6
05/02/2025	0,00%	0,00	67,26	66,99	66,99	67,26	201	2
04/02/2025	4,00%	2,59	67,26	64,60	63,00	67,30	3K	5
03/02/2025	-1,63%	-1,07	64,67	65,00	64,56	65,70	519K	102
31/01/2025	-1,81%	-1,21	65,74	66,96	65,52	66,96	7K	15
30/01/2025	-1,60%	-1,09	66,95	67,04	66,95	67,34	40K	29
29/01/2025	0,35%	0,24	68,04	68,32	68,04	68,32	1K	2
27/01/2025	1,60%	1,07	67,80	66,70	66,46	68,60	5K	5
24/01/2025	-0,07%	-0,05	66,73	73,00	66,73	73,00	548	5
23/01/2025	-1,45%	-0,98	66,78	67,76	66,78	67,76	735	2
22/01/2025	-1,73%	-1,19	67,76	73,05	67,76	73,05	1K	5
21/01/2025	1,53%	1,04	68,95	69,00	68,95	69,16	17K	3
20/01/2025	-5,26%	-3,77	67,91	69,38	67,91	69,38	8K	3
17/01/2025	1,24%	0,88	71,68	71,68	71,68	71,68	71	1
16/01/2025	-0,35%	-0,25	70,80	70,70	70,70	70,80	495	2
15/01/2025	1,50%	1,05	71,05	71,25	71,05	71,25	2K	2
14/01/2025	-2,91%	-2,10	70,00	70,00	70,00	70,00	70	1
13/01/2025	1,26%	0,90	72,10	70,00	67,50	72,10	17K	17
10/01/2025	-3,17%	-2,33	71,20	71,70	71,20	71,70	2K	2
09/01/2025	-2,01%	-1,51	73,53	73,53	73,53	73,53	73	1
08/01/2025	0,37%	0,28	75,04	75,04	75,04	75,04	248K	2
07/01/2025	0,96%	0,71	74,76	72,00	70,00	74,76	19K	20
06/01/2025	-0,30%	-0,22	74,05	74,05	74,05	74,05	740	1
02/01/2025	1,95%	1,42	74,27	74,27	74,27	74,27	1K	1
30/12/2024	-1,29%	-0,95	72,85	73,90	72,85	73,90	513	2
27/12/2024	0,39%	0,29	73,80	73,64	73,64	73,80	221	2
26/12/2024	-0,65%	-0,48	73,51	74,08	73,51	74,08	8K	2
23/12/2024	2,84%	2,04	73,99	73,99	73,99	73,99	73	1
20/12/2024	-4,03%	-3,02	71,95	71,95	71,95	71,95	9K	1
18/12/2024	-1,79%	-1,37	74,97	76,32	74,97	76,32	6K	5
17/12/2024	3,57%	2,63	76,34	76,34	76,34	76,34	76	1
16/12/2024	-3,45%	-2,63	73,71	73,71	73,71	73,71	5K	2
12/12/2024	-2,33%	-1,82	76,34	75,02	75,02	76,34	5K	2
11/12/2024	-0,10%	-0,08	78,16	77,68	77,28	78,48	624K	793
10/12/2024	-2,00%	-1,60	78,24	78,24	78,24	78,24	78	1
09/12/2024	1,45%	1,14	79,84	78,00	77,84	80,02	56K	5
06/12/2024	3,01%	2,30	78,70	77,54	77,54	78,70	312	3
05/12/2024	1,60%	1,20	76,40	75,44	75,44	76,60	760	10
04/12/2024	-1,60%	-1,22	75,20	75,76	75,20	75,76	3K	2
03/12/2024	0,45%	0,34	76,42	76,95	76,42	76,95	16K	2
02/12/2024	0,00%	0,00	76,08	76,08	76,08	76,08	152	1
29/11/2024	-0,55%	-0,42	76,08	77,84	75,44	77,84	3K	8
28/11/2024	4,34%	3,18	76,50	76,14	76,14	76,50	8K	9
27/11/2024	1,20%	0,87	73,32	73,32	73,32	73,32	146	1
26/11/2024	0,49%	0,35	72,45	73,15	72,45	73,15	11K	2
25/11/2024	0,78%	0,56	72,10	71,26	70,00	72,95	1M	2.380
22/11/2024	-1,35%	-0,98	71,54	72,21	71,51	72,52	38K	526
21/11/2024	-4,07%	-3,08	72,52	72,52	72,52	72,52	72	1
14/11/2024	-4,53%	-3,59	75,60	76,40	75,59	76,56	4K	54
13/11/2024	1,01%	0,79	79,19	79,19	79,19	79,19	2K	2
12/11/2024	-2,24%	-1,80	78,40	78,48	78,40	78,70	38K	105
11/11/2024	-0,05%	-0,04	80,20	80,20	80,20	80,20	2K	1
08/11/2024	3,67%	2,84	80,24	80,48	80,24	80,48	8K	2
06/11/2024	-3,54%	-2,84	77,40	77,40	77,40	77,40	4K	1
04/11/2024	-1,97%	-1,61	80,24	81,45	80,24	81,45	77K	3
01/11/2024	3,61%	2,85	81,85	83,36	81,65	83,36	10K	4
31/10/2024	-10,99%	-9,75	79,00	79,00	79,00	79,00	79	1
30/10/2024	-0,56%	-0,50	88,75	89,55	88,75	89,55	42K	2
28/10/2024	1,42%	1,25	89,25	89,24	89,24	89,25	21K	2
25/10/2024	-1,68%	-1,50	88,00	89,28	88,00	89,28	62K	6
23/10/2024	0,56%	0,50	89,50	90,09	89,50	90,09	4K	24
22/10/2024	-6,45%	-6,14	89,00	92,43	89,00	92,43	1K	2
15/10/2024	0,77%	0,73	95,14	95,13	95,13	95,85	21K	221
14/10/2024	3,66%	3,33	94,41	95,05	93,60	95,49	32K	335
07/10/2024	-4,73%	-4,52	91,08	91,62	91,00	91,62	28K	4
01/10/2024	0,00%	0,00	95,60	95,00	95,00	96,50	33K	194
30/09/2024	1,07%	1,01	95,60	95,40	95,40	95,60	2K	3
27/09/2024	0,00%	0,00	94,59	94,59	94,59	94,59	94	1
26/09/2024	0,20%	0,19	94,59	94,32	93,98	95,13	119K	493
25/09/2024	0,00%	0,00	94,40	94,40	94,40	94,40	94	1
24/09/2024	-6,53%	-6,60	94,40	93,48	93,04	94,71	79K	21
23/09/2024	-3,72%	-3,90	101,00	106,70	101,00	106,70	3K	3
20/09/2024	1,09%	1,13	104,90	104,73	104,20	104,94	70K	641
19/09/2024	0,00%	0,00	103,77	103,77	103,77	103,77	1K	1
18/09/2024	-1,22%	-1,28	103,77	105,05	103,77	105,05	12K	5
17/09/2024	-0,89%	-0,94	105,05	104,58	104,23	105,05	17K	162
16/09/2024	-0,97%	-1,04	105,99	106,21	105,74	106,21	5K	3
13/09/2024	-2,26%	-2,47	107,03	109,50	107,03	109,50	604K	10
12/09/2024	2,41%	2,58	109,50	107,59	107,59	109,50	21K	133
11/09/2024	0,78%	0,83	106,92	106,92	106,92	106,92	53K	1
10/09/2024	-0,98%	-1,05	106,09	106,09	106,09	106,09	3K	1
09/09/2024	0,17%	0,18	107,14	107,25	106,75	107,25	68K	4
05/09/2024	-3,54%	-3,92	106,96	108,71	106,96	108,71	17K	3
04/09/2024	0,00%	0,00	110,88	110,88	110,88	110,88	110	1
03/09/2024	-0,75%	-0,84	110,88	111,54	110,88	111,54	11K	2
30/08/2024	1,46%	1,61	111,72	111,72	111,72	111,72	28K	1
27/08/2024	0,20%	0,22	110,11	110,11	110,11	110,11	20K	1
26/08/2024	0,10%	0,11	109,89	110,00	109,89	110,00	33K	2
23/08/2024	-0,60%	-0,66	109,78	109,78	109,78	109,78	21K	2
22/08/2024	1,93%	2,09	110,44	110,11	109,67	110,74	120K	543
21/08/2024	-0,46%	-0,50	108,35	108,85	108,13	108,85	30K	124
20/08/2024	1,39%	1,49	108,85	108,85	108,85	108,85	326	1
19/08/2024	0,00%	0,00	107,36	107,36	107,36	107,36	107	1
16/08/2024	-	-	107,36	107,47	107,36	107,69	66K	6

Date,Open,High,Low,Close,Volume
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
31-Mar-25,61.20,61.20,60.00,60.00,1206
27-Mar-25,60.64,60.64,60.64,60.64,8004
25-Mar-25,63.06,63.06,60.64,60.64,55744
24-Mar-25,63.08,63.10,63.08,63.10,1198
19-Mar-25,62.12,63.20,62.12,63.20,2135
18-Mar-25,63.60,64.16,62.81,63.20,444119
17-Mar-25,63.66,64.06,62.99,64.06,359293
14-Mar-25,65.60,65.60,63.28,64.06,875032
13-Mar-25,67.34,67.34,65.85,65.95,6343
12-Mar-25,66.75,66.89,66.75,66.86,58024
11-Mar-25,69.65,69.65,69.65,69.65,766
10-Mar-25,72.35,72.38,72.35,72.38,4847
07-Mar-25,67.48,70.30,67.48,70.30,107474
06-Mar-25,66.08,66.08,66.08,66.08,198
26-Feb-25,70.00,70.00,70.00,70.00,70
25-Feb-25,70.84,70.84,68.86,68.86,706
24-Feb-25,67.38,68.40,67.38,67.98,6800
21-Feb-25,66.28,66.28,66.12,66.28,795
20-Feb-25,65.76,66.28,65.69,66.28,5492
19-Feb-25,71.00,73.05,71.00,73.05,501
17-Feb-25,64.71,64.71,64.71,64.71,64
14-Feb-25,63.00,65.45,60.11,65.04,2289
13-Feb-25,64.28,64.72,64.28,64.72,5560
12-Feb-25,68.00,68.00,68.00,68.00,68
10-Feb-25,68.04,68.04,68.04,68.04,136
07-Feb-25,69.21,69.21,68.90,69.10,44080
06-Feb-25,70.30,70.30,68.94,68.94,9083
05-Feb-25,66.99,67.26,66.99,67.26,201
04-Feb-25,64.60,67.30,63.00,67.26,3317
03-Feb-25,65.00,65.70,64.56,64.67,519215
31-Jan-25,66.96,66.96,65.52,65.74,6806
30-Jan-25,67.04,67.34,66.95,66.95,39518
29-Jan-25,68.32,68.32,68.04,68.04,1293
27-Jan-25,66.70,68.60,66.46,67.80,4940
24-Jan-25,73.00,73.00,66.73,66.73,548
23-Jan-25,67.76,67.76,66.78,66.78,735
22-Jan-25,73.05,73.05,67.76,67.76,1095
21-Jan-25,69.00,69.16,68.95,68.95,16768
20-Jan-25,69.38,69.38,67.91,67.91,8430
17-Jan-25,71.68,71.68,71.68,71.68,71
16-Jan-25,70.70,70.80,70.70,70.80,495
15-Jan-25,71.25,71.25,71.05,71.05,2415
14-Jan-25,70.00,70.00,70.00,70.00,70
13-Jan-25,70.00,72.10,67.50,72.10,16805
10-Jan-25,71.70,71.70,71.20,71.20,2421
09-Jan-25,73.53,73.53,73.53,73.53,73
08-Jan-25,75.04,75.04,75.04,75.04,247632
07-Jan-25,72.00,74.76,70.00,74.76,18813
06-Jan-25,74.05,74.05,74.05,74.05,740
02-Jan-25,74.27,74.27,74.27,74.27,1411
30-Dec-24,73.90,73.90,72.85,72.85,513
27-Dec-24,73.64,73.80,73.64,73.80,221
26-Dec-24,74.08,74.08,73.51,73.51,7869
23-Dec-24,73.99,73.99,73.99,73.99,73
20-Dec-24,71.95,71.95,71.95,71.95,9497
18-Dec-24,76.32,76.32,74.97,74.97,5858
17-Dec-24,76.34,76.34,76.34,76.34,76
16-Dec-24,73.71,73.71,73.71,73.71,5159
12-Dec-24,75.02,76.34,75.02,76.34,5330
11-Dec-24,77.68,78.48,77.28,78.16,624154
10-Dec-24,78.24,78.24,78.24,78.24,78
09-Dec-24,78.00,80.02,77.84,79.84,56201
06-Dec-24,77.54,78.70,77.54,78.70,312
05-Dec-24,75.44,76.60,75.44,76.40,760
04-Dec-24,75.76,75.76,75.20,75.20,3083
03-Dec-24,76.95,76.95,76.42,76.42,16154
02-Dec-24,76.08,76.08,76.08,76.08,152
29-Nov-24,77.84,77.84,75.44,76.08,2673
28-Nov-24,76.14,76.50,76.14,76.50,7930
27-Nov-24,73.32,73.32,73.32,73.32,146
26-Nov-24,73.15,73.15,72.45,72.45,10888
25-Nov-24,71.26,72.95,70.00,72.10,1126068
22-Nov-24,72.21,72.52,71.51,71.54,37860
21-Nov-24,72.52,72.52,72.52,72.52,72
14-Nov-24,76.40,76.56,75.59,75.60,4117
13-Nov-24,79.19,79.19,79.19,79.19,1900
12-Nov-24,78.48,78.70,78.40,78.40,37911
11-Nov-24,80.20,80.20,80.20,80.20,2005
08-Nov-24,80.48,80.48,80.24,80.24,8104
06-Nov-24,77.40,77.40,77.40,77.40,3870
04-Nov-24,81.45,81.45,80.24,80.24,77415
01-Nov-24,83.36,83.36,81.65,81.85,9715
31-Oct-24,79.00,79.00,79.00,79.00,79
30-Oct-24,89.55,89.55,88.75,88.75,42495
28-Oct-24,89.24,89.25,89.24,89.25,21329
25-Oct-24,89.28,89.28,88.00,88.00,61811
23-Oct-24,90.09,90.09,89.50,89.50,3674
22-Oct-24,92.43,92.43,89.00,89.00,1259
15-Oct-24,95.13,95.85,95.13,95.14,21068
14-Oct-24,95.05,95.49,93.60,94.41,31985
07-Oct-24,91.62,91.62,91.00,91.08,27871
01-Oct-24,95.00,96.50,95.00,95.60,32826
30-Sep-24,95.40,95.60,95.40,95.60,2003
27-Sep-24,94.59,94.59,94.59,94.59,94
26-Sep-24,94.32,95.13,93.98,94.59,119492
25-Sep-24,94.40,94.40,94.40,94.40,94
24-Sep-24,93.48,94.71,93.04,94.40,79311
23-Sep-24,106.70,106.70,101.00,101.00,2870
20-Sep-24,104.73,104.94,104.20,104.90,70064
19-Sep-24,103.77,103.77,103.77,103.77,1141
18-Sep-24,105.05,105.05,103.77,103.77,11868
17-Sep-24,104.58,105.05,104.23,105.05,16935
16-Sep-24,106.21,106.21,105.74,105.99,4562
13-Sep-24,109.50,109.50,107.03,107.03,603588
12-Sep-24,107.59,109.50,107.59,109.50,21012
11-Sep-24,106.92,106.92,106.92,106.92,53460
10-Sep-24,106.09,106.09,106.09,106.09,3182
09-Sep-24,107.25,107.25,106.75,107.14,68446
05-Sep-24,108.71,108.71,106.96,106.96,17188
04-Sep-24,110.88,110.88,110.88,110.88,110
03-Sep-24,111.54,111.54,110.88,110.88,11205
30-Aug-24,111.72,111.72,111.72,111.72,27930
27-Aug-24,110.11,110.11,110.11,110.11,20370
26-Aug-24,110.00,110.00,109.89,109.89,33077
23-Aug-24,109.78,109.78,109.78,109.78,21187
22-Aug-24,110.11,110.74,109.67,110.44,119807
21-Aug-24,108.85,108.85,108.13,108.35,29979
20-Aug-24,108.85,108.85,108.85,108.85,326
19-Aug-24,107.36,107.36,107.36,107.36,107
16-Aug-24,107.47,107.69,107.36,107.36,65928

*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