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
26/07/2024	-0,85%	-0,50	58,00	58,51	57,02	58,51	231K	122
25/07/2024	-3,91%	-2,38	58,50	59,35	58,28	60,00	237K	162
24/07/2024	1,13%	0,68	60,88	59,33	58,87	60,95	96K	55
23/07/2024	1,28%	0,76	60,20	59,44	59,30	61,15	299K	211
22/07/2024	-0,93%	-0,56	59,44	58,85	58,38	60,45	272K	110
19/07/2024	0,00%	0,00	60,00	60,00	58,12	60,00	39K	19
18/07/2024	2,55%	1,49	60,00	59,00	58,65	60,00	752K	196
17/07/2024	0,33%	0,19	58,51	59,44	58,11	59,44	2M	3.253
16/07/2024	0,55%	0,32	58,32	58,47	58,01	59,00	91K	35
15/07/2024	-2,52%	-1,50	58,00	56,78	56,78	59,43	47K	62
12/07/2024	5,25%	2,97	59,50	57,31	56,77	59,50	1M	909
11/07/2024	0,71%	0,40	56,53	56,00	56,00	60,05	2M	1.707
10/07/2024	-1,61%	-0,92	56,13	56,52	55,21	56,97	2M	1.737
09/07/2024	-1,25%	-0,72	57,05	55,86	55,58	58,00	245K	223
08/07/2024	3,59%	2,00	57,77	55,78	55,30	60,00	359K	241
05/07/2024	-3,65%	-2,11	55,77	55,29	55,29	57,65	128K	227
04/07/2024	3,38%	1,89	57,88	54,51	54,51	57,88	159K	107
03/07/2024	3,69%	1,99	55,99	54,01	54,01	55,99	104K	128
02/07/2024	-0,66%	-0,36	54,00	54,21	54,00	54,30	97K	60
01/07/2024	-4,45%	-2,53	54,36	56,89	54,36	56,89	47K	54
28/06/2024	0,60%	0,34	56,89	55,55	55,01	57,06	446K	375
27/06/2024	6,74%	3,57	56,55	52,52	52,04	57,02	1M	888
26/06/2024	-2,98%	-1,63	52,98	54,34	52,51	55,80	259K	156
25/06/2024	0,33%	0,18	54,61	54,43	54,35	57,99	298K	342
24/06/2024	2,70%	1,43	54,43	51,94	51,94	56,60	595K	747
21/06/2024	3,88%	1,98	53,00	52,34	51,50	54,19	428K	585
20/06/2024	-4,76%	-2,55	51,02	53,55	50,31	56,01	1M	852
19/06/2024	3,02%	1,57	53,57	54,17	51,60	55,70	1M	844
18/06/2024	2,36%	1,20	52,00	51,07	51,07	55,98	2M	1.698
17/06/2024	-2,12%	-1,10	50,80	51,90	49,90	53,00	1M	745
14/06/2024	1,49%	0,76	51,90	51,12	50,50	54,00	336K	366
13/06/2024	-1,77%	-0,92	51,14	51,02	50,13	51,15	281K	145
12/06/2024	-4,04%	-2,19	52,06	52,16	52,06	53,00	18K	29
11/06/2024	0,46%	0,25	54,25	54,00	51,00	54,25	860K	769
10/06/2024	2,74%	1,44	54,00	51,69	49,16	54,24	286K	294
07/06/2024	-5,92%	-3,31	52,56	55,88	52,54	55,88	167K	70
06/06/2024	-3,79%	-2,20	55,87	56,00	55,34	58,09	120K	111
05/06/2024	6,88%	3,74	58,07	54,34	54,34	59,00	423K	427
04/06/2024	0,56%	0,30	54,33	56,49	54,30	58,50	344K	285
03/06/2024	-9,71%	-5,81	54,03	59,70	53,01	59,70	146K	108
31/05/2024	10,30%	5,59	59,84	54,20	54,03	59,84	72K	46
29/05/2024	-1,36%	-0,75	54,25	50,09	50,09	56,23	518K	799
28/05/2024	10,11%	5,05	55,00	49,22	49,22	55,48	3M	2.389
27/05/2024	0,32%	0,16	49,95	49,79	49,05	50,00	214K	147
24/05/2024	0,69%	0,34	49,79	49,22	49,22	50,51	392K	676
23/05/2024	-0,76%	-0,38	49,45	49,21	49,21	50,48	202K	142
22/05/2024	0,36%	0,18	49,83	48,65	48,65	50,50	1M	1.690
21/05/2024	0,08%	0,04	49,65	49,71	48,01	51,11	204K	239
20/05/2024	0,10%	0,05	49,61	49,54	49,44	50,00	199K	114
17/05/2024	3,08%	1,48	49,56	48,26	48,10	50,81	69K	102
16/05/2024	-0,60%	-0,29	48,08	48,40	48,08	49,00	72K	59
15/05/2024	0,62%	0,30	48,37	47,82	47,52	48,37	52K	54
14/05/2024	0,08%	0,04	48,07	48,31	48,06	48,63	29K	41
13/05/2024	-1,42%	-0,69	48,03	48,71	47,98	48,71	151K	115
10/05/2024	-0,27%	-0,13	48,72	48,32	48,20	48,77	59K	50
09/05/2024	-2,34%	-1,17	48,85	49,51	48,85	49,51	27K	55
08/05/2024	0,00%	0,00	50,02	50,02	50,00	50,89	37K	33
07/05/2024	-0,44%	-0,22	50,02	50,24	50,01	50,24	19K	19
06/05/2024	-1,34%	-0,68	50,24	50,94	50,03	50,94	7K	28
03/05/2024	0,04%	0,02	50,92	50,90	49,64	51,89	42K	50
02/05/2024	2,02%	1,01	50,90	49,88	49,51	50,90	106K	81
30/04/2024	0,58%	0,29	49,89	50,05	49,29	50,05	267K	31
29/04/2024	-1,88%	-0,95	49,60	50,56	49,50	50,56	257K	249
26/04/2024	0,52%	0,26	50,55	50,01	50,01	52,98	63K	68
25/04/2024	0,50%	0,25	50,29	50,75	50,08	51,28	91K	108
24/04/2024	0,04%	0,02	50,04	50,02	50,00	50,50	55K	23
23/04/2024	-2,87%	-1,48	50,02	50,47	50,01	52,48	20K	57
22/04/2024	0,96%	0,49	51,50	49,91	49,24	51,50	76K	91
19/04/2024	2,02%	1,01	51,01	49,07	49,07	53,00	78K	77
18/04/2024	-0,26%	-0,13	50,00	50,51	50,00	50,83	17K	25
17/04/2024	0,22%	0,11	50,13	50,02	50,00	51,00	80K	65
16/04/2024	-2,87%	-1,48	50,02	51,29	50,00	51,29	55K	132
15/04/2024	-0,48%	-0,25	51,50	51,07	50,60	51,58	103K	68
12/04/2024	-1,41%	-0,74	51,75	51,98	51,00	52,00	82K	43
11/04/2024	-0,25%	-0,13	52,49	51,90	50,51	52,49	77K	50
10/04/2024	-0,17%	-0,09	52,62	52,71	51,83	52,71	9K	19
09/04/2024	-0,62%	-0,33	52,71	52,99	50,55	52,99	70K	71
08/04/2024	-1,45%	-0,78	53,04	53,06	49,98	53,06	183K	107
05/04/2024	0,82%	0,44	53,82	53,37	52,11	53,82	63K	335
04/04/2024	-1,24%	-0,67	53,38	53,83	52,39	53,83	36K	29
03/04/2024	0,28%	0,15	54,05	53,89	51,99	54,25	134K	67
02/04/2024	4,50%	2,32	53,90	51,58	51,05	54,20	79K	537
01/04/2024	3,28%	1,64	51,58	50,04	50,00	51,66	256K	264
28/03/2024	0,16%	0,08	49,94	49,71	48,99	49,99	532K	92
27/03/2024	1,14%	0,56	49,86	48,31	48,31	49,97	299K	436
26/03/2024	0,57%	0,28	49,30	49,10	48,16	49,70	438K	598
25/03/2024	-1,35%	-0,67	49,02	49,08	48,01	49,47	436K	578
22/03/2024	1,62%	0,79	49,69	49,00	48,80	49,69	43K	54
21/03/2024	1,28%	0,62	48,90	48,28	47,67	48,99	852K	154
20/03/2024	0,90%	0,43	48,28	48,70	47,67	48,70	1M	36
19/03/2024	-2,51%	-1,23	47,85	49,15	47,67	49,85	1M	349
18/03/2024	-0,37%	-0,18	49,08	49,35	48,35	49,35	263K	121
15/03/2024	-0,28%	-0,14	49,26	49,00	49,00	49,96	23K	31
14/03/2024	1,23%	0,60	49,40	48,13	48,13	49,58	31K	99
13/03/2024	-0,41%	-0,20	48,80	49,00	48,75	49,04	268K	155
12/03/2024	0,00%	0,00	49,00	49,00	48,80	49,49	474K	440
11/03/2024	-0,69%	-0,34	49,00	49,25	49,00	49,27	255K	60
08/03/2024	0,47%	0,23	49,34	48,00	48,00	49,77	187K	379
07/03/2024	0,41%	0,20	49,11	48,91	48,66	49,49	96K	143
06/03/2024	-0,99%	-0,49	48,91	49,50	48,84	49,99	55K	87
05/03/2024	1,37%	0,67	49,40	49,90	48,62	49,96	173K	64
04/03/2024	-0,96%	-0,47	48,73	49,20	48,40	49,20	40K	63
01/03/2024	-0,10%	-0,05	49,20	49,26	48,78	49,26	51K	39
29/02/2024	0,96%	0,47	49,25	48,78	48,78	49,91	58K	36
28/02/2024	-0,02%	-0,01	48,78	48,77	48,75	49,10	36K	38
27/02/2024	-0,02%	-0,01	48,79	48,85	48,75	49,80	388K	65
26/02/2024	-0,79%	-0,39	48,80	49,02	48,05	49,02	66K	84
23/02/2024	2,39%	1,15	49,19	48,05	48,05	49,90	75K	82
22/02/2024	-2,71%	-1,34	48,04	49,98	48,04	49,98	95K	72
21/02/2024	1,19%	0,58	49,38	48,80	48,80	49,58	98K	86
20/02/2024	-2,38%	-1,19	48,80	49,97	48,10	49,97	103K	186
19/02/2024	-0,06%	-0,03	49,99	50,01	48,87	50,96	223K	181
16/02/2024	0,64%	0,32	50,02	49,70	49,69	51,48	99K	103
15/02/2024	3,28%	1,58	49,70	48,95	48,31	49,74	43K	84
14/02/2024	-0,99%	-0,48	48,12	48,60	48,01	48,82	22K	39
09/02/2024	0,83%	0,40	48,60	48,35	48,31	48,79	147K	53
08/02/2024	-0,62%	-0,30	48,20	48,31	48,05	48,99	98K	52
07/02/2024	3,74%	1,75	48,50	46,76	46,76	50,99	485K	391
06/02/2024	-0,47%	-0,22	46,75	47,01	46,75	47,11	275K	156
05/02/2024	0,04%	0,02	46,97	46,95	46,85	47,01	158K	54
02/02/2024	-0,11%	-0,05	46,95	46,85	46,84	46,96	87K	41
01/02/2024	0,86%	0,40	47,00	46,61	46,52	47,02	151K	187
31/01/2024	0,09%	0,04	46,60	46,54	46,50	46,69	35K	52
30/01/2024	-0,17%	-0,08	46,56	46,64	46,50	46,67	64K	87
29/01/2024	-0,02%	-0,01	46,64	46,70	46,51	46,92	57K	106
26/01/2024	0,11%	0,05	46,65	46,94	46,50	46,97	141K	179
25/01/2024	0,22%	0,10	46,60	46,53	46,41	46,61	406K	176
24/01/2024	-0,49%	-0,23	46,50	46,50	46,50	46,99	143K	82
23/01/2024	-0,13%	-0,06	46,73	46,75	46,70	46,75	60K	48
22/01/2024	-0,23%	-0,11	46,79	46,98	46,79	47,00	129K	63
19/01/2024	0,11%	0,05	46,90	46,85	46,85	47,45	69K	188
18/01/2024	-0,32%	-0,15	46,85	47,01	46,82	47,35	75K	47
17/01/2024	0,00%	0,00	47,00	46,90	46,89	47,16	217K	82
16/01/2024	-	-	47,00	47,09	46,81	47,09	94K	75

Date,Open,High,Low,Close,Volume
26-Jul-24,58.51,58.51,57.02,58.00,230822
25-Jul-24,59.35,60.00,58.28,58.50,237057
24-Jul-24,59.33,60.95,58.87,60.88,96137
23-Jul-24,59.44,61.15,59.30,60.20,299003
22-Jul-24,58.85,60.45,58.38,59.44,272010
19-Jul-24,60.00,60.00,58.12,60.00,39347
18-Jul-24,59.00,60.00,58.65,60.00,752358
17-Jul-24,59.44,59.44,58.11,58.51,1971450
16-Jul-24,58.47,59.00,58.01,58.32,90993
15-Jul-24,56.78,59.43,56.78,58.00,46902
12-Jul-24,57.31,59.50,56.77,59.50,1048184
11-Jul-24,56.00,60.05,56.00,56.53,1615419
10-Jul-24,56.52,56.97,55.21,56.13,1826096
09-Jul-24,55.86,58.00,55.58,57.05,245302
08-Jul-24,55.78,60.00,55.30,57.77,358951
05-Jul-24,55.29,57.65,55.29,55.77,127733
04-Jul-24,54.51,57.88,54.51,57.88,158533
03-Jul-24,54.01,55.99,54.01,55.99,103872
02-Jul-24,54.21,54.30,54.00,54.00,97175
01-Jul-24,56.89,56.89,54.36,54.36,47170
28-Jun-24,55.55,57.06,55.01,56.89,446042
27-Jun-24,52.52,57.02,52.04,56.55,1023879
26-Jun-24,54.34,55.80,52.51,52.98,258924
25-Jun-24,54.43,57.99,54.35,54.61,297776
24-Jun-24,51.94,56.60,51.94,54.43,594989
21-Jun-24,52.34,54.19,51.50,53.00,428047
20-Jun-24,53.55,56.01,50.31,51.02,1050611
19-Jun-24,54.17,55.70,51.60,53.57,1161935
18-Jun-24,51.07,55.98,51.07,52.00,2163103
17-Jun-24,51.90,53.00,49.90,50.80,1478720
14-Jun-24,51.12,54.00,50.50,51.90,335715
13-Jun-24,51.02,51.15,50.13,51.14,280965
12-Jun-24,52.16,53.00,52.06,52.06,18197
11-Jun-24,54.00,54.25,51.00,54.25,859724
10-Jun-24,51.69,54.24,49.16,54.00,285766
07-Jun-24,55.88,55.88,52.54,52.56,167274
06-Jun-24,56.00,58.09,55.34,55.87,119856
05-Jun-24,54.34,59.00,54.34,58.07,423366
04-Jun-24,56.49,58.50,54.30,54.33,344382
03-Jun-24,59.70,59.70,53.01,54.03,145962
31-May-24,54.20,59.84,54.03,59.84,71541
29-May-24,50.09,56.23,50.09,54.25,517867
28-May-24,49.22,55.48,49.22,55.00,3071543
27-May-24,49.79,50.00,49.05,49.95,213798
24-May-24,49.22,50.51,49.22,49.79,392104
23-May-24,49.21,50.48,49.21,49.45,201502
22-May-24,48.65,50.50,48.65,49.83,1252119
21-May-24,49.71,51.11,48.01,49.65,204064
20-May-24,49.54,50.00,49.44,49.61,199306
17-May-24,48.26,50.81,48.10,49.56,69478
16-May-24,48.40,49.00,48.08,48.08,72411
15-May-24,47.82,48.37,47.52,48.37,51875
14-May-24,48.31,48.63,48.06,48.07,28606
13-May-24,48.71,48.71,47.98,48.03,150858
10-May-24,48.32,48.77,48.20,48.72,58547
09-May-24,49.51,49.51,48.85,48.85,26697
08-May-24,50.02,50.89,50.00,50.02,36905
07-May-24,50.24,50.24,50.01,50.02,19311
06-May-24,50.94,50.94,50.03,50.24,6981
03-May-24,50.90,51.89,49.64,50.92,41997
02-May-24,49.88,50.90,49.51,50.90,106061
30-Apr-24,50.05,50.05,49.29,49.89,266704
29-Apr-24,50.56,50.56,49.50,49.60,257421
26-Apr-24,50.01,52.98,50.01,50.55,62532
25-Apr-24,50.75,51.28,50.08,50.29,91281
24-Apr-24,50.02,50.50,50.00,50.04,55371
23-Apr-24,50.47,52.48,50.01,50.02,19994
22-Apr-24,49.91,51.50,49.24,51.50,75544
19-Apr-24,49.07,53.00,49.07,51.01,77572
18-Apr-24,50.51,50.83,50.00,50.00,16823
17-Apr-24,50.02,51.00,50.00,50.13,79613
16-Apr-24,51.29,51.29,50.00,50.02,54965
15-Apr-24,51.07,51.58,50.60,51.50,103026
12-Apr-24,51.98,52.00,51.00,51.75,82167
11-Apr-24,51.90,52.49,50.51,52.49,76720
10-Apr-24,52.71,52.71,51.83,52.62,8516
09-Apr-24,52.99,52.99,50.55,52.71,69863
08-Apr-24,53.06,53.06,49.98,53.04,183303
05-Apr-24,53.37,53.82,52.11,53.82,63411
04-Apr-24,53.83,53.83,52.39,53.38,35621
03-Apr-24,53.89,54.25,51.99,54.05,133702
02-Apr-24,51.58,54.20,51.05,53.90,78745
01-Apr-24,50.04,51.66,50.00,51.58,255790
28-Mar-24,49.71,49.99,48.99,49.94,532211
27-Mar-24,48.31,49.97,48.31,49.86,299332
26-Mar-24,49.10,49.70,48.16,49.30,438464
25-Mar-24,49.08,49.47,48.01,49.02,436053
22-Mar-24,49.00,49.69,48.80,49.69,43484
21-Mar-24,48.28,48.99,47.67,48.90,852135
20-Mar-24,48.70,48.70,47.67,48.28,1197207
19-Mar-24,49.15,49.85,47.67,47.85,1432384
18-Mar-24,49.35,49.35,48.35,49.08,262572
15-Mar-24,49.00,49.96,49.00,49.26,22694
14-Mar-24,48.13,49.58,48.13,49.40,31189
13-Mar-24,49.00,49.04,48.75,48.80,268287
12-Mar-24,49.00,49.49,48.80,49.00,473980
11-Mar-24,49.25,49.27,49.00,49.00,254936
08-Mar-24,48.00,49.77,48.00,49.34,186519
07-Mar-24,48.91,49.49,48.66,49.11,95624
06-Mar-24,49.50,49.99,48.84,48.91,55064
05-Mar-24,49.90,49.96,48.62,49.40,173380
04-Mar-24,49.20,49.20,48.40,48.73,39879
01-Mar-24,49.26,49.26,48.78,49.20,51322
29-Feb-24,48.78,49.91,48.78,49.25,57712
28-Feb-24,48.77,49.10,48.75,48.78,35833
27-Feb-24,48.85,49.80,48.75,48.79,388446
26-Feb-24,49.02,49.02,48.05,48.80,66469
23-Feb-24,48.05,49.90,48.05,49.19,74748
22-Feb-24,49.98,49.98,48.04,48.04,95139
21-Feb-24,48.80,49.58,48.80,49.38,98211
20-Feb-24,49.97,49.97,48.10,48.80,102826
19-Feb-24,50.01,50.96,48.87,49.99,222634
16-Feb-24,49.70,51.48,49.69,50.02,99087
15-Feb-24,48.95,49.74,48.31,49.70,42693
14-Feb-24,48.60,48.82,48.01,48.12,21837
09-Feb-24,48.35,48.79,48.31,48.60,146886
08-Feb-24,48.31,48.99,48.05,48.20,97672
07-Feb-24,46.76,50.99,46.76,48.50,485081
06-Feb-24,47.01,47.11,46.75,46.75,274937
05-Feb-24,46.95,47.01,46.85,46.97,158087
02-Feb-24,46.85,46.96,46.84,46.95,86666
01-Feb-24,46.61,47.02,46.52,47.00,151428
31-Jan-24,46.54,46.69,46.50,46.60,34714
30-Jan-24,46.64,46.67,46.50,46.56,63819
29-Jan-24,46.70,46.92,46.51,46.64,57266
26-Jan-24,46.94,46.97,46.50,46.65,141423
25-Jan-24,46.53,46.61,46.41,46.60,406112
24-Jan-24,46.50,46.99,46.50,46.50,142837
23-Jan-24,46.75,46.75,46.70,46.73,59928
22-Jan-24,46.98,47.00,46.79,46.79,128737
19-Jan-24,46.85,47.45,46.85,46.90,68904
18-Jan-24,47.01,47.35,46.82,46.85,74657
17-Jan-24,46.90,47.16,46.89,47.00,216587
16-Jan-24,47.09,47.09,46.81,47.00,93563

*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