Cotação atual, histórico e gráfico do papel: RELG11

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 RELG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/07/2025	0,67%	0,49	73,26	73,00	72,68	73,64	136K	269
02/07/2025	0,39%	0,28	72,77	71,83	71,83	73,00	107K	412
01/07/2025	1,38%	0,99	72,49	71,20	71,20	72,65	78K	305
27/06/2025	0,01%	0,01	71,50	71,00	71,00	71,70	35K	42
26/06/2025	-0,21%	-0,15	71,49	71,18	71,18	71,70	20K	51
25/06/2025	1,14%	0,81	71,64	70,85	70,85	71,65	37K	35
24/06/2025	0,00%	0,00	70,83	71,69	70,83	71,69	41K	32

23/06/2025	-0,04%	-0,03	70,83	70,86	70,83	71,07	163K	60
20/06/2025	-0,01%	-0,01	70,86	70,87	70,76	70,87	4K	22
18/06/2025	-0,01%	-0,01	70,87	70,88	70,38	70,88	39K	49
17/06/2025	0,00%	0,00	70,88	70,84	69,12	70,88	228K	720
16/06/2025	0,03%	0,02	70,88	70,90	70,50	71,00	51K	409
13/06/2025	0,01%	0,01	70,86	70,85	70,26	70,90	47K	442
12/06/2025	-0,24%	-0,17	70,85	71,01	70,24	71,69	43K	391
11/06/2025	0,23%	0,16	71,02	70,81	70,10	71,26	29K	333
10/06/2025	-1,17%	-0,84	70,86	71,70	69,30	71,70	264K	330
09/06/2025	-1,24%	-0,90	71,70	73,35	71,50	73,39	99K	292
06/06/2025	-0,01%	-0,01	72,60	72,60	71,81	72,94	71K	249
05/06/2025	2,70%	1,91	72,61	72,93	71,60	72,93	55K	178
04/06/2025	-3,22%	-2,35	70,70	73,17	70,62	74,38	2M	1.423
03/06/2025	-2,51%	-1,88	73,05	74,79	73,05	74,79	49K	130
02/06/2025	4,10%	2,95	74,93	73,46	72,00	74,97	107K	57
30/05/2025	-1,44%	-1,05	71,98	73,10	71,98	73,49	107K	56
29/05/2025	-0,25%	-0,18	73,03	73,11	72,90	73,47	43K	53
28/05/2025	-0,07%	-0,05	73,21	73,36	73,15	74,98	110K	55
27/05/2025	0,44%	0,32	73,26	72,43	72,43	74,40	179K	340
26/05/2025	-0,56%	-0,41	72,94	73,56	72,65	73,97	159K	361
23/05/2025	2,88%	2,05	73,35	71,20	71,20	73,40	109K	241
22/05/2025	-1,36%	-0,98	71,30	71,90	70,11	71,90	652K	434
21/05/2025	1,37%	0,98	72,28	71,90	71,50	72,74	239K	132
20/05/2025	0,14%	0,10	71,30	71,38	71,30	72,60	137K	68
19/05/2025	-2,06%	-1,50	71,20	71,64	71,20	72,64	309K	66
16/05/2025	2,39%	1,70	72,70	71,03	71,00	73,60	341K	140
15/05/2025	0,71%	0,50	71,00	70,87	70,14	71,88	191K	73
14/05/2025	0,00%	0,00	70,50	70,06	70,06	71,99	189K	177
13/05/2025	0,61%	0,43	70,50	70,91	70,00	71,62	479K	422
12/05/2025	2,74%	1,87	70,07	68,65	68,65	73,93	337K	300
09/05/2025	-0,73%	-0,50	68,20	68,07	68,05	68,91	154K	308
08/05/2025	0,82%	0,56	68,70	68,16	68,16	68,79	48K	156
07/05/2025	0,03%	0,02	68,14	68,04	68,04	68,90	33K	85
06/05/2025	-0,55%	-0,38	68,12	68,56	68,00	68,60	90K	53
05/05/2025	-0,07%	-0,05	68,50	68,60	68,50	68,99	352K	148
02/05/2025	-0,62%	-0,43	68,55	68,99	68,51	69,03	301K	201
30/04/2025	1,08%	0,74	68,98	68,23	67,53	69,00	6M	183
29/04/2025	0,35%	0,24	68,24	68,00	67,49	68,30	533K	528
28/04/2025	2,26%	1,50	68,00	66,56	66,56	69,00	231K	77
25/04/2025	-0,73%	-0,49	66,50	66,99	66,34	66,99	355K	187
24/04/2025	1,22%	0,81	66,99	66,18	66,10	66,99	194K	60
23/04/2025	-0,78%	-0,52	66,18	66,77	66,12	67,00	216K	73
22/04/2025	0,06%	0,04	66,70	66,66	66,22	67,60	156K	50
17/04/2025	-0,49%	-0,33	66,66	67,66	66,17	67,86	228K	57
16/04/2025	-0,01%	-0,01	66,99	67,00	66,47	67,00	42K	45
15/04/2025	1,64%	1,08	67,00	67,18	66,00	67,33	294K	86
14/04/2025	-0,29%	-0,19	65,92	65,76	65,76	66,47	75K	53
11/04/2025	0,47%	0,31	66,11	65,76	65,70	67,00	308K	94
10/04/2025	-0,62%	-0,41	65,80	66,23	65,76	66,84	332K	75
09/04/2025	0,00%	0,00	66,21	66,20	66,20	66,69	26K	34
08/04/2025	-1,15%	-0,77	66,21	66,43	66,21	68,88	453K	458
07/04/2025	-0,89%	-0,60	66,98	67,10	66,80	67,99	450K	82
04/04/2025	-2,06%	-1,42	67,58	69,00	66,24	69,00	778K	651
03/04/2025	0,88%	0,60	69,00	68,99	68,00	69,00	188K	125
02/04/2025	-0,87%	-0,60	68,40	68,79	67,50	69,11	265K	157
01/04/2025	-0,56%	-0,39	69,00	69,00	68,75	69,38	407K	258
31/03/2025	1,30%	0,89	69,39	68,51	68,51	69,39	35K	40
28/03/2025	-0,67%	-0,46	68,50	68,89	68,18	69,27	191K	100
27/03/2025	-0,06%	-0,04	68,96	69,00	67,00	69,32	549K	350
26/03/2025	-0,23%	-0,16	69,00	69,16	68,50	69,94	1M	487
25/03/2025	0,64%	0,44	69,16	68,71	68,00	69,20	1M	6.089
24/03/2025	-1,83%	-1,28	68,72	69,94	68,72	69,94	478K	198
21/03/2025	-0,17%	-0,12	70,00	71,50	68,00	71,50	5M	2.106
20/03/2025	17,02%	10,20	70,12	70,03	70,03	76,70	4M	5.402
19/03/2025	0,20%	0,12	59,92	59,82	59,81	60,38	15K	22
18/03/2025	-0,05%	-0,03	59,80	60,42	59,01	65,00	326K	110
17/03/2025	-0,25%	-0,15	59,83	59,02	59,02	60,00	1M	67
14/03/2025	3,09%	1,80	59,98	58,19	58,18	60,00	41K	53
13/03/2025	-1,72%	-1,02	58,18	59,20	57,50	60,00	674K	801
12/03/2025	-1,00%	-0,60	59,20	60,00	59,20	60,00	273K	36
11/03/2025	-0,33%	-0,20	59,80	59,99	59,44	60,02	116K	56
10/03/2025	0,47%	0,28	60,00	59,72	59,31	60,93	40K	34
07/03/2025	-2,00%	-1,22	59,72	60,48	59,72	60,50	175K	113
06/03/2025	1,35%	0,81	60,94	59,00	58,00	60,97	345K	201
05/03/2025	-2,20%	-1,35	60,13	61,48	58,90	61,48	41K	47
28/02/2025	4,88%	2,86	61,48	58,70	58,70	61,48	153K	46
27/02/2025	0,05%	0,03	58,62	58,60	57,00	58,62	2M	352
26/02/2025	-2,25%	-1,35	58,59	59,89	57,61	59,89	189K	158
25/02/2025	1,20%	0,71	59,94	59,00	58,00	59,99	402K	298
24/02/2025	-0,12%	-0,07	59,23	59,30	58,38	59,30	6K	16
21/02/2025	-0,52%	-0,31	59,30	59,61	58,73	60,00	427K	52
20/02/2025	1,71%	1,00	59,61	58,65	56,00	59,61	299K	144
19/02/2025	0,19%	0,11	58,61	59,61	58,11	59,79	105K	83
18/02/2025	-4,47%	-2,74	58,50	60,00	57,62	60,02	283K	171
17/02/2025	1,14%	0,69	61,24	59,02	58,31	61,24	75K	52
14/02/2025	-0,69%	-0,42	60,55	60,90	59,00	60,90	81K	23
13/02/2025	5,74%	3,31	60,97	57,65	57,00	61,59	171K	127
12/02/2025	1,07%	0,61	57,66	57,06	56,50	58,90	3M	58
11/02/2025	-3,31%	-1,95	57,05	59,01	57,00	60,98	46K	34
10/02/2025	-4,82%	-2,99	59,00	61,99	58,91	61,99	249K	114
07/02/2025	5,48%	3,22	61,99	59,00	57,33	61,99	5M	211
06/02/2025	2,92%	1,67	58,77	57,00	56,32	58,77	2M	55
05/02/2025	-4,27%	-2,55	57,10	59,65	57,10	59,79	81K	67
04/02/2025	-0,53%	-0,32	59,65	59,96	58,21	62,00	131K	123
03/02/2025	-6,19%	-3,96	59,97	63,92	58,10	63,92	2M	103
31/01/2025	6,55%	3,93	63,93	60,00	60,00	64,00	163K	893
30/01/2025	7,82%	4,35	60,00	58,01	57,21	60,00	391K	317
29/01/2025	0,14%	0,08	55,65	55,84	55,59	56,01	36K	13
28/01/2025	-0,05%	-0,03	55,57	55,61	55,40	57,98	42K	396
27/01/2025	-2,44%	-1,39	55,60	57,98	55,60	57,98	130K	55
24/01/2025	2,87%	1,59	56,99	55,30	55,00	58,20	164K	111
23/01/2025	0,36%	0,20	55,40	55,75	55,40	55,76	2K	6
22/01/2025	-3,16%	-1,80	55,20	56,88	55,20	57,01	62K	167
21/01/2025	1,79%	1,00	57,00	55,52	55,52	57,68	100K	111
20/01/2025	0,90%	0,50	56,00	56,37	55,61	56,55	105K	38
17/01/2025	-2,85%	-1,63	55,50	57,26	54,74	57,26	119K	63
16/01/2025	-0,61%	-0,35	57,13	57,48	55,99	57,48	59K	39
15/01/2025	-0,90%	-0,52	57,48	58,89	54,50	58,90	176K	69
14/01/2025	5,03%	2,78	58,00	55,36	55,00	58,00	728K	134
13/01/2025	-0,13%	-0,07	55,22	56,50	55,22	57,42	80K	31
10/01/2025	0,42%	0,23	55,29	55,06	54,75	56,60	34K	49
09/01/2025	-4,94%	-2,86	55,06	57,12	55,00	57,50	90K	44
08/01/2025	4,89%	2,70	57,92	55,46	55,46	57,92	52K	258
07/01/2025	-0,13%	-0,07	55,22	55,46	55,22	56,47	236K	1.487
06/01/2025	1,34%	0,73	55,29	54,55	54,54	56,90	18K	35
03/01/2025	0,87%	0,47	54,56	53,70	52,85	54,63	84K	71
02/01/2025	0,17%	0,09	54,09	53,46	53,45	54,76	50K	70
30/12/2024	-1,66%	-0,91	54,00	55,46	53,05	55,46	72K	39
27/12/2024	-4,92%	-2,84	54,91	54,01	54,00	57,75	654K	62
26/12/2024	8,96%	4,75	57,75	52,45	52,03	57,75	212K	1.967
23/12/2024	1,86%	0,97	53,00	52,04	52,04	56,78	74K	352
20/12/2024	-4,22%	-2,29	52,03	54,31	52,03	54,31	32K	53
19/12/2024	1,99%	1,06	54,32	52,19	52,02	54,32	51K	95
18/12/2024	-2,40%	-1,31	53,26	54,57	52,10	54,57	19K	40
17/12/2024	3,22%	1,70	54,57	53,01	52,21	54,74	103K	72
16/12/2024	-8,80%	-5,10	52,87	57,96	52,87	57,99	4M	3.255
13/12/2024	-	-	57,97	54,25	53,19	58,00	114K	96

Date,Open,High,Low,Close,Volume
03-Jul-25,73.00,73.64,72.68,73.26,136328
02-Jul-25,71.83,73.00,71.83,72.77,106524
01-Jul-25,71.20,72.65,71.20,72.49,77828
27-Jun-25,71.00,71.70,71.00,71.50,35451
26-Jun-25,71.18,71.70,71.18,71.49,20047
25-Jun-25,70.85,71.65,70.85,71.64,36505
24-Jun-25,71.69,71.69,70.83,70.83,41222
23-Jun-25,70.86,71.07,70.83,70.83,162574
20-Jun-25,70.87,70.87,70.76,70.86,3896
18-Jun-25,70.88,70.88,70.38,70.87,38726
17-Jun-25,70.84,70.88,69.12,70.88,227602
16-Jun-25,70.90,71.00,70.50,70.88,50638
13-Jun-25,70.85,70.90,70.26,70.86,46810
12-Jun-25,71.01,71.69,70.24,70.85,42960
11-Jun-25,70.81,71.26,70.10,71.02,29002
10-Jun-25,71.70,71.70,69.30,70.86,263723
09-Jun-25,73.35,73.39,71.50,71.70,98837
06-Jun-25,72.60,72.94,71.81,72.60,70737
05-Jun-25,72.93,72.93,71.60,72.61,54953
04-Jun-25,73.17,74.38,70.62,70.70,1998193
03-Jun-25,74.79,74.79,73.05,73.05,49321
02-Jun-25,73.46,74.97,72.00,74.93,107169
30-May-25,73.10,73.49,71.98,71.98,106709
29-May-25,73.11,73.47,72.90,73.03,43139
28-May-25,73.36,74.98,73.15,73.21,110038
27-May-25,72.43,74.40,72.43,73.26,178746
26-May-25,73.56,73.97,72.65,72.94,158978
23-May-25,71.20,73.40,71.20,73.35,109223
22-May-25,71.90,71.90,70.11,71.30,652200
21-May-25,71.90,72.74,71.50,72.28,238895
20-May-25,71.38,72.60,71.30,71.30,137233
19-May-25,71.64,72.64,71.20,71.20,308868
16-May-25,71.03,73.60,71.00,72.70,341097
15-May-25,70.87,71.88,70.14,71.00,191079
14-May-25,70.06,71.99,70.06,70.50,188932
13-May-25,70.91,71.62,70.00,70.50,479007
12-May-25,68.65,73.93,68.65,70.07,337050
09-May-25,68.07,68.91,68.05,68.20,154350
08-May-25,68.16,68.79,68.16,68.70,47734
07-May-25,68.04,68.90,68.04,68.14,33182
06-May-25,68.56,68.60,68.00,68.12,89860
05-May-25,68.60,68.99,68.50,68.50,352448
02-May-25,68.99,69.03,68.51,68.55,301450
30-Apr-25,68.23,69.00,67.53,68.98,5522126
29-Apr-25,68.00,68.30,67.49,68.24,533121
28-Apr-25,66.56,69.00,66.56,68.00,230781
25-Apr-25,66.99,66.99,66.34,66.50,354509
24-Apr-25,66.18,66.99,66.10,66.99,193580
23-Apr-25,66.77,67.00,66.12,66.18,215790
22-Apr-25,66.66,67.60,66.22,66.70,155641
17-Apr-25,67.66,67.86,66.17,66.66,228258
16-Apr-25,67.00,67.00,66.47,66.99,42260
15-Apr-25,67.18,67.33,66.00,67.00,293830
14-Apr-25,65.76,66.47,65.76,65.92,74567
11-Apr-25,65.76,67.00,65.70,66.11,308011
10-Apr-25,66.23,66.84,65.76,65.80,332287
09-Apr-25,66.20,66.69,66.20,66.21,26200
08-Apr-25,66.43,68.88,66.21,66.21,452503
07-Apr-25,67.10,67.99,66.80,66.98,449890
04-Apr-25,69.00,69.00,66.24,67.58,777973
03-Apr-25,68.99,69.00,68.00,69.00,187556
02-Apr-25,68.79,69.11,67.50,68.40,264572
01-Apr-25,69.00,69.38,68.75,69.00,406723
31-Mar-25,68.51,69.39,68.51,69.39,34879
28-Mar-25,68.89,69.27,68.18,68.50,191169
27-Mar-25,69.00,69.32,67.00,68.96,549170
26-Mar-25,69.16,69.94,68.50,69.00,1464978
25-Mar-25,68.71,69.20,68.00,69.16,1025083
24-Mar-25,69.94,69.94,68.72,68.72,478342
21-Mar-25,71.50,71.50,68.00,70.00,5480179
20-Mar-25,70.03,76.70,70.03,70.12,4316128
19-Mar-25,59.82,60.38,59.81,59.92,15224
18-Mar-25,60.42,65.00,59.01,59.80,326474
17-Mar-25,59.02,60.00,59.02,59.83,1014853
14-Mar-25,58.19,60.00,58.18,59.98,40817
13-Mar-25,59.20,60.00,57.50,58.18,674026
12-Mar-25,60.00,60.00,59.20,59.20,272704
11-Mar-25,59.99,60.02,59.44,59.80,116162
10-Mar-25,59.72,60.93,59.31,60.00,40289
07-Mar-25,60.48,60.50,59.72,59.72,175020
06-Mar-25,59.00,60.97,58.00,60.94,344999
05-Mar-25,61.48,61.48,58.90,60.13,41139
28-Feb-25,58.70,61.48,58.70,61.48,152768
27-Feb-25,58.60,58.62,57.00,58.62,1701035
26-Feb-25,59.89,59.89,57.61,58.59,189149
25-Feb-25,59.00,59.99,58.00,59.94,401761
24-Feb-25,59.30,59.30,58.38,59.23,6196
21-Feb-25,59.61,60.00,58.73,59.30,427383
20-Feb-25,58.65,59.61,56.00,59.61,299050
19-Feb-25,59.61,59.79,58.11,58.61,104875
18-Feb-25,60.00,60.02,57.62,58.50,283205
17-Feb-25,59.02,61.24,58.31,61.24,75027
14-Feb-25,60.90,60.90,59.00,60.55,80558
13-Feb-25,57.65,61.59,57.00,60.97,171224
12-Feb-25,57.06,58.90,56.50,57.66,2999266
11-Feb-25,59.01,60.98,57.00,57.05,46356
10-Feb-25,61.99,61.99,58.91,59.00,248762
07-Feb-25,59.00,61.99,57.33,61.99,5404276
06-Feb-25,57.00,58.77,56.32,58.77,1700951
05-Feb-25,59.65,59.79,57.10,57.10,81022
04-Feb-25,59.96,62.00,58.21,59.65,131126
03-Feb-25,63.92,63.92,58.10,59.97,1523047
31-Jan-25,60.00,64.00,60.00,63.93,163021
30-Jan-25,58.01,60.00,57.21,60.00,391154
29-Jan-25,55.84,56.01,55.59,55.65,35838
28-Jan-25,55.61,57.98,55.40,55.57,41575
27-Jan-25,57.98,57.98,55.60,55.60,129960
24-Jan-25,55.30,58.20,55.00,56.99,164017
23-Jan-25,55.75,55.76,55.40,55.40,2392
22-Jan-25,56.88,57.01,55.20,55.20,62085
21-Jan-25,55.52,57.68,55.52,57.00,99698
20-Jan-25,56.37,56.55,55.61,56.00,104831
17-Jan-25,57.26,57.26,54.74,55.50,119123
16-Jan-25,57.48,57.48,55.99,57.13,58513
15-Jan-25,58.89,58.90,54.50,57.48,175646
14-Jan-25,55.36,58.00,55.00,58.00,727878
13-Jan-25,56.50,57.42,55.22,55.22,80267
10-Jan-25,55.06,56.60,54.75,55.29,33592
09-Jan-25,57.12,57.50,55.00,55.06,89690
08-Jan-25,55.46,57.92,55.46,57.92,51958
07-Jan-25,55.46,56.47,55.22,55.22,235707
06-Jan-25,54.55,56.90,54.54,55.29,18205
03-Jan-25,53.70,54.63,52.85,54.56,83737
02-Jan-25,53.46,54.76,53.45,54.09,49831
30-Dec-24,55.46,55.46,53.05,54.00,71531
27-Dec-24,54.01,57.75,54.00,54.91,654014
26-Dec-24,52.45,57.75,52.03,57.75,211942
23-Dec-24,52.04,56.78,52.04,53.00,74013
20-Dec-24,54.31,54.31,52.03,52.03,31560
19-Dec-24,52.19,54.32,52.02,54.32,50873
18-Dec-24,54.57,54.57,52.10,53.26,19164
17-Dec-24,53.01,54.74,52.21,54.57,102647
16-Dec-24,57.96,57.99,52.87,52.87,3614600
13-Dec-24,54.25,58.00,53.19,57.97,114333

*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: RELG11