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
29/11/2023	-0,04%	-0,02	50,14	50,16	50,00	50,45	173K	359
28/11/2023	0,10%	0,05	50,16	50,13	50,12	50,50	78K	214
27/11/2023	-0,28%	-0,14	50,11	50,99	50,05	50,99	51K	69
24/11/2023	0,02%	0,01	50,25	50,24	50,24	50,50	62K	46
23/11/2023	-0,71%	-0,36	50,24	50,31	50,05	50,99	122K	61
22/11/2023	0,60%	0,30	50,60	50,30	50,30	51,42	203K	185
21/11/2023	-0,69%	-0,35	50,30	50,58	50,10	50,65	109K	92
20/11/2023	-0,04%	-0,02	50,65	50,67	50,14	51,42	83K	72
17/11/2023	-0,63%	-0,32	50,67	50,54	50,08	50,99	44K	72
16/11/2023	0,93%	0,47	50,99	50,52	50,07	51,54	71K	86
14/11/2023	-1,33%	-0,68	50,52	51,20	50,03	51,50	26K	72

13/11/2023	2,32%	1,16	51,20	50,04	50,04	51,50	37K	60
10/11/2023	-1,65%	-0,84	50,04	50,07	50,00	51,78	118K	241
09/11/2023	-0,04%	-0,02	50,88	50,07	50,00	50,89	81K	68
08/11/2023	-0,12%	-0,06	50,90	50,62	50,30	51,79	135K	241
07/11/2023	0,87%	0,44	50,96	50,90	50,52	52,00	38K	70
06/11/2023	-0,37%	-0,19	50,52	50,71	50,00	51,00	40K	71
03/11/2023	-0,59%	-0,30	50,71	50,70	50,70	51,84	83K	85
01/11/2023	-1,87%	-0,97	51,01	51,97	50,99	51,97	98K	70
31/10/2023	-0,10%	-0,05	51,98	51,50	50,48	51,99	131K	86
30/10/2023	0,19%	0,10	52,03	51,93	51,93	52,26	83K	51
27/10/2023	-0,13%	-0,07	51,93	52,53	51,56	52,53	62K	39
26/10/2023	1,17%	0,60	52,00	51,40	51,39	52,00	307K	126
25/10/2023	-0,19%	-0,10	51,40	51,40	51,40	52,09	57K	60
24/10/2023	0,53%	0,27	51,50	51,23	51,23	52,00	69K	85
23/10/2023	-0,52%	-0,27	51,23	51,32	51,23	51,48	26K	79
20/10/2023	0,35%	0,18	51,50	51,32	51,30	51,50	30K	57
19/10/2023	0,02%	0,01	51,32	51,23	51,22	51,49	57K	130
18/10/2023	0,16%	0,08	51,31	51,23	51,23	51,86	32K	58
17/10/2023	-0,14%	-0,07	51,23	51,30	51,23	51,70	50K	135
16/10/2023	0,10%	0,05	51,30	51,20	51,18	51,49	94K	225
13/10/2023	0,53%	0,27	51,25	51,00	50,89	51,25	48K	150
11/10/2023	0,28%	0,14	50,98	50,85	50,84	51,30	21K	55
10/10/2023	-0,57%	-0,29	50,84	51,05	50,80	51,05	87K	69
09/10/2023	-0,93%	-0,48	51,13	52,00	50,01	53,14	67K	107
06/10/2023	0,57%	0,29	51,61	51,32	51,32	51,65	19K	52
05/10/2023	-0,33%	-0,17	51,32	51,22	51,22	51,47	49K	36
04/10/2023	-0,79%	-0,41	51,49	51,91	51,00	51,98	20K	70
03/10/2023	-0,21%	-0,11	51,90	51,90	51,90	53,15	32K	53
02/10/2023	-2,16%	-1,15	52,01	53,00	51,82	53,12	35K	67
29/09/2023	2,78%	1,44	53,16	51,73	51,56	53,19	112K	104
28/09/2023	0,37%	0,19	51,72	51,52	51,52	52,59	55K	69
27/09/2023	-2,11%	-1,11	51,53	52,64	51,40	52,64	31K	55
26/09/2023	0,27%	0,14	52,64	51,49	51,00	52,70	82K	99
25/09/2023	-2,78%	-1,50	52,50	54,00	52,25	54,01	111K	176
22/09/2023	-0,55%	-0,30	54,00	54,45	54,00	54,45	54K	73
21/09/2023	-0,46%	-0,25	54,30	54,60	54,22	54,62	126K	63
20/09/2023	0,04%	0,02	54,55	54,53	54,53	54,67	19K	52
19/09/2023	-0,85%	-0,47	54,53	55,00	54,51	55,00	71K	60
18/09/2023	0,00%	0,00	55,00	55,00	54,55	55,00	29K	52
15/09/2023	0,46%	0,25	55,00	54,75	54,50	55,19	54K	43
14/09/2023	-0,87%	-0,48	54,75	54,70	54,50	55,30	126K	69
13/09/2023	1,19%	0,65	55,23	54,58	54,50	55,29	116K	79
12/09/2023	-0,11%	-0,06	54,58	54,64	54,30	55,74	156K	117
11/09/2023	-1,64%	-0,91	54,64	55,55	54,61	55,77	96K	136
08/09/2023	-1,24%	-0,70	55,55	56,28	55,36	56,90	173K	476
06/09/2023	-0,88%	-0,50	56,25	56,29	56,24	58,00	104K	92
05/09/2023	-2,21%	-1,28	56,75	56,40	55,80	58,75	226K	287
04/09/2023	0,59%	0,34	58,03	57,69	57,19	58,82	73K	140
01/09/2023	4,55%	2,51	57,69	55,20	55,20	58,01	221K	250
31/08/2023	-1,59%	-0,89	55,18	56,60	55,18	57,51	218K	182
30/08/2023	0,09%	0,05	56,07	56,01	55,98	56,99	106K	72
29/08/2023	-1,49%	-0,85	56,02	56,85	55,80	56,85	193K	110
28/08/2023	-0,59%	-0,34	56,87	57,64	56,22	57,64	211K	124
25/08/2023	0,03%	0,02	57,21	57,18	57,15	57,64	92K	75
24/08/2023	-0,05%	-0,03	57,19	57,25	55,15	57,70	104K	128
23/08/2023	-2,72%	-1,60	57,22	58,82	55,88	58,82	211K	137
22/08/2023	-0,29%	-0,17	58,82	58,93	58,64	58,99	217K	80
21/08/2023	-0,15%	-0,09	58,99	59,08	58,93	59,08	81K	70
18/08/2023	0,15%	0,09	59,08	59,17	58,82	59,17	95K	57
17/08/2023	-0,03%	-0,02	58,99	59,48	58,99	59,48	114K	85
16/08/2023	0,36%	0,21	59,01	59,40	58,74	59,47	37K	79
15/08/2023	-1,13%	-0,67	58,80	58,70	58,70	59,46	89K	121
14/08/2023	0,29%	0,17	59,47	59,29	59,11	59,48	212K	192
11/08/2023	0,82%	0,48	59,30	59,00	59,00	59,45	189K	161
10/08/2023	0,32%	0,19	58,82	58,80	58,80	59,38	172K	97
09/08/2023	-1,46%	-0,87	58,63	59,50	58,61	59,55	302K	135
08/08/2023	-0,28%	-0,17	59,50	59,50	59,21	59,80	334K	117
07/08/2023	-0,67%	-0,40	59,67	59,92	59,66	60,27	54K	75
04/08/2023	0,37%	0,22	60,07	60,00	59,80	60,36	114K	264
03/08/2023	0,08%	0,05	59,85	59,80	59,70	60,05	128K	205
02/08/2023	0,13%	0,08	59,80	60,30	59,72	60,30	145K	141
01/08/2023	-0,68%	-0,41	59,72	60,11	59,41	60,30	70K	116
31/07/2023	0,08%	0,05	60,13	60,08	60,08	60,50	28K	56
28/07/2023	-0,02%	-0,01	60,08	61,15	59,87	61,15	129K	205
27/07/2023	-1,48%	-0,90	60,09	61,17	60,00	61,17	222K	217
26/07/2023	-0,42%	-0,26	60,99	61,20	60,99	61,25	144K	74
25/07/2023	0,08%	0,05	61,25	61,20	61,20	61,84	318K	158
24/07/2023	0,29%	0,18	61,20	61,02	61,02	61,67	44K	62
21/07/2023	0,03%	0,02	61,02	61,00	61,00	61,45	76K	61
20/07/2023	0,00%	0,00	61,00	60,70	60,70	62,00	99K	66
19/07/2023	-0,29%	-0,18	61,00	60,99	60,85	61,10	124K	56
18/07/2023	0,58%	0,35	61,18	60,83	60,34	61,18	89K	197
17/07/2023	-0,28%	-0,17	60,83	60,28	60,12	61,50	209K	267
14/07/2023	1,24%	0,75	61,00	60,25	60,10	61,02	39K	82
13/07/2023	-0,72%	-0,44	60,25	59,85	59,84	60,50	186K	84
12/07/2023	1,10%	0,66	60,69	60,00	59,21	60,74	131K	104
11/07/2023	-0,32%	-0,19	60,03	60,06	59,60	60,49	126K	223
10/07/2023	-2,86%	-1,77	60,22	60,75	60,20	60,99	159K	234
07/07/2023	3,58%	2,14	61,99	59,85	59,85	65,45	193K	236
06/07/2023	-0,40%	-0,24	59,85	60,98	59,56	60,98	53K	93
05/07/2023	0,07%	0,04	60,09	60,05	59,90	60,92	183K	202
04/07/2023	-0,33%	-0,20	60,05	61,00	60,05	61,43	289K	292
03/07/2023	-1,47%	-0,90	60,25	61,14	59,00	65,90	155K	245
30/06/2023	3,47%	2,05	61,15	60,00	59,19	62,91	147K	125
29/06/2023	-0,02%	-0,01	59,10	59,59	59,00	59,99	752K	114
28/06/2023	-0,34%	-0,20	59,11	59,35	59,11	59,85	100K	173
27/06/2023	-0,03%	-0,02	59,31	59,33	59,31	59,90	855K	277
26/06/2023	0,42%	0,25	59,33	59,08	59,05	60,01	124K	124
23/06/2023	-0,14%	-0,08	59,08	59,16	59,00	59,97	47K	311
22/06/2023	-0,07%	-0,04	59,16	59,91	59,03	59,99	31K	86
21/06/2023	-1,27%	-0,76	59,20	59,96	58,67	60,00	514K	493
20/06/2023	0,44%	0,26	59,96	59,70	58,74	60,00	251K	1.981
19/06/2023	0,30%	0,18	59,70	60,00	59,52	60,00	133K	256
16/06/2023	0,03%	0,02	59,52	59,50	58,52	60,24	81K	850
15/06/2023	0,59%	0,35	59,50	58,65	58,40	59,51	127K	1.211
14/06/2023	-1,15%	-0,69	59,15	59,80	59,00	59,80	116K	909
13/06/2023	-0,17%	-0,10	59,84	59,15	59,02	60,44	189K	1.769
12/06/2023	1,30%	0,77	59,94	59,17	58,65	60,30	83K	568
09/06/2023	0,29%	0,17	59,17	59,00	58,79	60,00	41K	95
07/06/2023	0,14%	0,08	59,00	59,15	59,00	59,74	99K	121
06/06/2023	-0,64%	-0,38	58,92	59,30	58,90	59,45	66K	455
05/06/2023	-0,74%	-0,44	59,30	59,74	58,59	59,74	34K	101
02/06/2023	1,96%	1,15	59,74	58,59	58,59	59,91	101K	102
01/06/2023	-2,35%	-1,41	58,59	59,89	57,99	59,89	260K	1.273
31/05/2023	5,26%	3,00	60,00	57,01	55,85	60,00	217K	174
30/05/2023	0,71%	0,40	57,00	56,60	55,65	57,20	175K	2.287
29/05/2023	1,25%	0,70	56,60	55,90	55,00	56,90	64K	355
26/05/2023	-0,16%	-0,09	55,90	55,32	55,20	56,00	70K	137
25/05/2023	-0,02%	-0,01	55,99	56,00	55,78	57,30	96K	103
24/05/2023	-0,07%	-0,04	56,00	56,04	55,11	56,89	79K	112
23/05/2023	-2,64%	-1,52	56,04	57,57	55,00	58,00	283K	316
22/05/2023	0,16%	0,09	57,56	57,47	55,69	58,00	244K	438
19/05/2023	-	-	57,47	55,20	54,95	57,94	91K	160

Date,Open,High,Low,Close,Volume
29-Nov-23,50.16,50.45,50.00,50.14,173457
28-Nov-23,50.13,50.50,50.12,50.16,78347
27-Nov-23,50.99,50.99,50.05,50.11,51053
24-Nov-23,50.24,50.50,50.24,50.25,61968
23-Nov-23,50.31,50.99,50.05,50.24,121626
22-Nov-23,50.30,51.42,50.30,50.60,203344
21-Nov-23,50.58,50.65,50.10,50.30,108569
20-Nov-23,50.67,51.42,50.14,50.65,83182
17-Nov-23,50.54,50.99,50.08,50.67,43781
16-Nov-23,50.52,51.54,50.07,50.99,71073
14-Nov-23,51.20,51.50,50.03,50.52,25816
13-Nov-23,50.04,51.50,50.04,51.20,37102
10-Nov-23,50.07,51.78,50.00,50.04,117519
09-Nov-23,50.07,50.89,50.00,50.88,80650
08-Nov-23,50.62,51.79,50.30,50.90,135249
07-Nov-23,50.90,52.00,50.52,50.96,38094
06-Nov-23,50.71,51.00,50.00,50.52,39768
03-Nov-23,50.70,51.84,50.70,50.71,82715
01-Nov-23,51.97,51.97,50.99,51.01,98035
31-Oct-23,51.50,51.99,50.48,51.98,131359
30-Oct-23,51.93,52.26,51.93,52.03,82611
27-Oct-23,52.53,52.53,51.56,51.93,62170
26-Oct-23,51.40,52.00,51.39,52.00,306746
25-Oct-23,51.40,52.09,51.40,51.40,56833
24-Oct-23,51.23,52.00,51.23,51.50,68557
23-Oct-23,51.32,51.48,51.23,51.23,26243
20-Oct-23,51.32,51.50,51.30,51.50,30409
19-Oct-23,51.23,51.49,51.22,51.32,56686
18-Oct-23,51.23,51.86,51.23,51.31,32470
17-Oct-23,51.30,51.70,51.23,51.23,49986
16-Oct-23,51.20,51.49,51.18,51.30,93913
13-Oct-23,51.00,51.25,50.89,51.25,48017
11-Oct-23,50.85,51.30,50.84,50.98,20705
10-Oct-23,51.05,51.05,50.80,50.84,87185
09-Oct-23,52.00,53.14,50.01,51.13,66872
06-Oct-23,51.32,51.65,51.32,51.61,18796
05-Oct-23,51.22,51.47,51.22,51.32,49212
04-Oct-23,51.91,51.98,51.00,51.49,20252
03-Oct-23,51.90,53.15,51.90,51.90,32251
02-Oct-23,53.00,53.12,51.82,52.01,34903
29-Sep-23,51.73,53.19,51.56,53.16,111883
28-Sep-23,51.52,52.59,51.52,51.72,55375
27-Sep-23,52.64,52.64,51.40,51.53,30818
26-Sep-23,51.49,52.70,51.00,52.64,81520
25-Sep-23,54.00,54.01,52.25,52.50,110869
22-Sep-23,54.45,54.45,54.00,54.00,54267
21-Sep-23,54.60,54.62,54.22,54.30,125713
20-Sep-23,54.53,54.67,54.53,54.55,19424
19-Sep-23,55.00,55.00,54.51,54.53,70710
18-Sep-23,55.00,55.00,54.55,55.00,28824
15-Sep-23,54.75,55.19,54.50,55.00,53766
14-Sep-23,54.70,55.30,54.50,54.75,126277
13-Sep-23,54.58,55.29,54.50,55.23,116464
12-Sep-23,54.64,55.74,54.30,54.58,155950
11-Sep-23,55.55,55.77,54.61,54.64,95881
08-Sep-23,56.28,56.90,55.36,55.55,173034
06-Sep-23,56.29,58.00,56.24,56.25,104062
05-Sep-23,56.40,58.75,55.80,56.75,226260
04-Sep-23,57.69,58.82,57.19,58.03,72752
01-Sep-23,55.20,58.01,55.20,57.69,221207
31-Aug-23,56.60,57.51,55.18,55.18,218384
30-Aug-23,56.01,56.99,55.98,56.07,106006
29-Aug-23,56.85,56.85,55.80,56.02,193141
28-Aug-23,57.64,57.64,56.22,56.87,210631
25-Aug-23,57.18,57.64,57.15,57.21,92300
24-Aug-23,57.25,57.70,55.15,57.19,104416
23-Aug-23,58.82,58.82,55.88,57.22,211160
22-Aug-23,58.93,58.99,58.64,58.82,217013
21-Aug-23,59.08,59.08,58.93,58.99,81486
18-Aug-23,59.17,59.17,58.82,59.08,94760
17-Aug-23,59.48,59.48,58.99,58.99,114050
16-Aug-23,59.40,59.47,58.74,59.01,36636
15-Aug-23,58.70,59.46,58.70,58.80,89483
14-Aug-23,59.29,59.48,59.11,59.47,211736
11-Aug-23,59.00,59.45,59.00,59.30,189494
10-Aug-23,58.80,59.38,58.80,58.82,172070
09-Aug-23,59.50,59.55,58.61,58.63,302432
08-Aug-23,59.50,59.80,59.21,59.50,334103
07-Aug-23,59.92,60.27,59.66,59.67,53562
04-Aug-23,60.00,60.36,59.80,60.07,113797
03-Aug-23,59.80,60.05,59.70,59.85,128347
02-Aug-23,60.30,60.30,59.72,59.80,145200
01-Aug-23,60.11,60.30,59.41,59.72,70440
31-Jul-23,60.08,60.50,60.08,60.13,27897
28-Jul-23,61.15,61.15,59.87,60.08,128846
27-Jul-23,61.17,61.17,60.00,60.09,221710
26-Jul-23,61.20,61.25,60.99,60.99,144050
25-Jul-23,61.20,61.84,61.20,61.25,317508
24-Jul-23,61.02,61.67,61.02,61.20,43731
21-Jul-23,61.00,61.45,61.00,61.02,76163
20-Jul-23,60.70,62.00,60.70,61.00,99352
19-Jul-23,60.99,61.10,60.85,61.00,123902
18-Jul-23,60.83,61.18,60.34,61.18,88692
17-Jul-23,60.28,61.50,60.12,60.83,208594
14-Jul-23,60.25,61.02,60.10,61.00,39026
13-Jul-23,59.85,60.50,59.84,60.25,186017
12-Jul-23,60.00,60.74,59.21,60.69,130837
11-Jul-23,60.06,60.49,59.60,60.03,125655
10-Jul-23,60.75,60.99,60.20,60.22,158907
07-Jul-23,59.85,65.45,59.85,61.99,192524
06-Jul-23,60.98,60.98,59.56,59.85,52993
05-Jul-23,60.05,60.92,59.90,60.09,183182
04-Jul-23,61.00,61.43,60.05,60.05,288844
03-Jul-23,61.14,65.90,59.00,60.25,155463
30-Jun-23,60.00,62.91,59.19,61.15,147270
29-Jun-23,59.59,59.99,59.00,59.10,751983
28-Jun-23,59.35,59.85,59.11,59.11,100235
27-Jun-23,59.33,59.90,59.31,59.31,855148
26-Jun-23,59.08,60.01,59.05,59.33,123592
23-Jun-23,59.16,59.97,59.00,59.08,46638
22-Jun-23,59.91,59.99,59.03,59.16,30882
21-Jun-23,59.96,60.00,58.67,59.20,513891
20-Jun-23,59.70,60.00,58.74,59.96,251152
19-Jun-23,60.00,60.00,59.52,59.70,132942
16-Jun-23,59.50,60.24,58.52,59.52,80818
15-Jun-23,58.65,59.51,58.40,59.50,126770
14-Jun-23,59.80,59.80,59.00,59.15,115631
13-Jun-23,59.15,60.44,59.02,59.84,188896
12-Jun-23,59.17,60.30,58.65,59.94,83309
09-Jun-23,59.00,60.00,58.79,59.17,41137
07-Jun-23,59.15,59.74,59.00,59.00,99156
06-Jun-23,59.30,59.45,58.90,58.92,66266
05-Jun-23,59.74,59.74,58.59,59.30,33818
02-Jun-23,58.59,59.91,58.59,59.74,101126
01-Jun-23,59.89,59.89,57.99,58.59,260119
31-May-23,57.01,60.00,55.85,60.00,216735
30-May-23,56.60,57.20,55.65,57.00,174978
29-May-23,55.90,56.90,55.00,56.60,64418
26-May-23,55.32,56.00,55.20,55.90,69731
25-May-23,56.00,57.30,55.78,55.99,96331
24-May-23,56.04,56.89,55.11,56.00,79466
23-May-23,57.57,58.00,55.00,56.04,282839
22-May-23,57.47,58.00,55.69,57.56,244186
19-May-23,55.20,57.94,54.95,57.47,91497

*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