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
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	-0,05%	-0,03	57,97	54,25	53,19	58,00	114K	96
12/12/2024	5,02%	2,77	58,00	54,26	53,05	58,00	100K	70
11/12/2024	-0,25%	-0,14	55,23	55,95	53,42	55,99	14K	21
10/12/2024	-0,52%	-0,29	55,37	55,94	52,05	55,94	37K	60
09/12/2024	-1,40%	-0,79	55,66	55,33	51,99	56,44	86K	93
06/12/2024	4,17%	2,26	56,45	54,24	52,00	59,50	235K	258
05/12/2024	-0,64%	-0,35	54,19	54,69	51,35	54,69	36K	19
04/12/2024	0,39%	0,21	54,54	54,33	50,03	57,90	41K	52
03/12/2024	-2,81%	-1,57	54,33	55,90	54,21	55,90	9K	67
02/12/2024	-2,77%	-1,59	55,90	56,04	54,90	57,32	55K	32
29/11/2024	-1,71%	-1,00	57,49	58,49	54,12	58,49	83K	138
28/11/2024	-2,50%	-1,50	58,49	59,96	54,02	59,97	688K	222
27/11/2024	0,02%	0,01	59,99	58,12	57,16	59,99	28K	43
26/11/2024	4,33%	2,49	59,98	57,05	56,50	59,99	36K	34
25/11/2024	-1,30%	-0,76	57,49	58,25	57,49	60,01	103K	97
22/11/2024	-1,77%	-1,05	58,25	59,30	56,01	60,20	5M	804
21/11/2024	-2,47%	-1,50	59,30	60,00	59,28	61,19	281K	158
19/11/2024	0,83%	0,50	60,80	60,00	58,50	60,80	395K	143
18/11/2024	0,50%	0,30	60,30	61,95	57,58	61,95	1M	113
14/11/2024	4,37%	2,51	60,00	56,52	56,52	60,00	1M	141
13/11/2024	-0,90%	-0,52	57,49	56,84	56,19	57,91	11K	30
12/11/2024	1,08%	0,62	58,01	57,39	56,10	58,01	17K	28
11/11/2024	-1,36%	-0,79	57,39	57,15	57,15	58,73	52K	88
08/11/2024	-5,09%	-3,12	58,18	59,50	57,82	60,97	73K	85
07/11/2024	5,93%	3,43	61,30	55,19	55,17	61,30	211K	259
06/11/2024	2,81%	1,58	57,87	54,83	54,83	57,89	75K	104
05/11/2024	1,92%	1,06	56,29	55,23	54,74	56,29	13K	30
04/11/2024	-7,43%	-4,43	55,23	59,69	54,89	59,69	31K	55
01/11/2024	-0,57%	-0,34	59,66	58,00	54,58	59,69	33K	38
31/10/2024	7,09%	3,97	60,00	56,04	54,80	60,00	434K	194
30/10/2024	-	-	56,03	56,60	54,99	56,60	24K	32

Date,Open,High,Low,Close,Volume
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
12-Dec-24,54.26,58.00,53.05,58.00,100306
11-Dec-24,55.95,55.99,53.42,55.23,13598
10-Dec-24,55.94,55.94,52.05,55.37,37224
09-Dec-24,55.33,56.44,51.99,55.66,86048
06-Dec-24,54.24,59.50,52.00,56.45,235456
05-Dec-24,54.69,54.69,51.35,54.19,35602
04-Dec-24,54.33,57.90,50.03,54.54,40674
03-Dec-24,55.90,55.90,54.21,54.33,9336
02-Dec-24,56.04,57.32,54.90,55.90,54965
29-Nov-24,58.49,58.49,54.12,57.49,83249
28-Nov-24,59.96,59.97,54.02,58.49,688452
27-Nov-24,58.12,59.99,57.16,59.99,28482
26-Nov-24,57.05,59.99,56.50,59.98,35949
25-Nov-24,58.25,60.01,57.49,57.49,103130
22-Nov-24,59.30,60.20,56.01,58.25,5306902
21-Nov-24,60.00,61.19,59.28,59.30,280829
19-Nov-24,60.00,60.80,58.50,60.80,395269
18-Nov-24,61.95,61.95,57.58,60.30,1320676
14-Nov-24,56.52,60.00,56.52,60.00,1474748
13-Nov-24,56.84,57.91,56.19,57.49,10861
12-Nov-24,57.39,58.01,56.10,58.01,16593
11-Nov-24,57.15,58.73,57.15,57.39,52357
08-Nov-24,59.50,60.97,57.82,58.18,72679
07-Nov-24,55.19,61.30,55.17,61.30,210851
06-Nov-24,54.83,57.89,54.83,57.87,75249
05-Nov-24,55.23,56.29,54.74,56.29,12522
04-Nov-24,59.69,59.69,54.89,55.23,31187
01-Nov-24,58.00,59.69,54.58,59.66,32865
31-Oct-24,56.04,60.00,54.80,60.00,433841
30-Oct-24,56.60,56.60,54.99,56.03,24064

*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