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
18/05/2022	1,00%	0,75	75,74	75,88	74,51	75,88	239K	155
17/05/2022	-1,39%	-1,06	74,99	76,97	74,50	77,03	229K	282
16/05/2022	0,40%	0,30	76,05	75,76	75,15	77,02	470K	2.144
13/05/2022	0,33%	0,25	75,75	75,50	74,03	76,41	336K	1.016
12/05/2022	0,67%	0,50	75,50	74,60	74,00	75,84	157K	226
11/05/2022	0,00%	0,00	75,00	75,00	73,61	75,25	199K	216
10/05/2022	1,09%	0,81	75,00	74,30	73,25	76,00	270K	276
09/05/2022	0,12%	0,09	74,19	73,21	72,69	74,90	312K	338
06/05/2022	0,67%	0,49	74,10	73,52	73,51	74,44	293K	171
05/05/2022	0,55%	0,40	73,61	73,27	73,02	74,39	197K	169
04/05/2022	-0,45%	-0,33	73,21	74,50	72,74	74,50	1M	679

03/05/2022	1,41%	1,02	73,54	72,88	72,64	76,15	9M	475
02/05/2022	0,03%	0,02	72,52	72,34	72,11	72,88	184K	192
29/04/2022	0,26%	0,19	72,50	72,40	72,05	73,00	484K	247
28/04/2022	-0,39%	-0,28	72,31	72,58	72,20	72,70	285K	534
27/04/2022	0,03%	0,02	72,59	72,80	72,20	72,95	241K	716
26/04/2022	-0,41%	-0,30	72,57	72,87	72,05	72,87	474K	784
25/04/2022	0,25%	0,18	72,87	72,97	72,07	72,97	313K	877
22/04/2022	0,41%	0,30	72,69	72,39	72,37	73,00	224K	775
20/04/2022	-0,01%	-0,01	72,39	72,39	72,00	72,40	269K	442
19/04/2022	0,10%	0,07	72,40	72,50	72,16	73,37	270K	491
18/04/2022	-0,88%	-0,64	72,33	73,36	72,11	73,37	200K	179
14/04/2022	-0,15%	-0,11	72,97	74,17	72,01	74,30	356K	361
13/04/2022	0,11%	0,08	73,08	73,39	73,08	73,78	185K	274
12/04/2022	-0,34%	-0,25	73,00	73,23	72,17	73,40	236K	715
11/04/2022	-0,03%	-0,02	73,25	73,50	72,83	73,99	187K	862
08/04/2022	-1,45%	-1,08	73,27	74,38	72,53	74,38	147K	186
07/04/2022	-0,72%	-0,54	74,35	74,89	74,06	75,51	252K	561
06/04/2022	1,89%	1,39	74,89	73,50	73,50	74,90	265K	1.338
05/04/2022	0,26%	0,19	73,50	73,48	73,02	74,70	296K	487
04/04/2022	0,47%	0,34	73,31	72,99	72,10	73,36	470K	1.486
01/04/2022	0,23%	0,17	72,97	73,00	71,98	74,00	665K	792
31/03/2022	0,98%	0,71	72,80	72,10	72,10	73,00	151K	638
30/03/2022	-0,03%	-0,02	72,09	72,87	72,00	72,87	378K	410
29/03/2022	-0,40%	-0,29	72,11	72,40	71,95	72,94	356K	1.880
28/03/2022	1,16%	0,83	72,40	72,99	71,99	72,99	184K	568
25/03/2022	-0,76%	-0,55	71,57	73,91	71,01	73,93	643K	751
24/03/2022	0,01%	0,01	72,12	72,11	71,43	73,99	321K	975
23/03/2022	-1,29%	-0,94	72,11	72,99	71,27	72,99	434K	431
22/03/2022	-0,07%	-0,05	73,05	73,10	71,80	73,43	400K	1.331
21/03/2022	1,53%	1,10	73,10	72,17	71,55	73,57	247K	713
18/03/2022	-1,37%	-1,00	72,00	74,23	71,59	74,23	191K	267
17/03/2022	-1,75%	-1,30	73,00	76,38	72,49	76,38	176K	433
16/03/2022	-1,08%	-0,81	74,30	76,50	73,99	76,50	146K	188
15/03/2022	-0,95%	-0,72	75,11	77,34	75,00	77,34	134K	244
14/03/2022	-1,52%	-1,17	75,83	77,01	75,50	77,49	199K	247
11/03/2022	-1,21%	-0,94	77,00	77,95	77,00	78,80	96K	135
10/03/2022	0,14%	0,11	77,94	78,85	77,21	78,85	79K	91
09/03/2022	-1,47%	-1,16	77,83	78,94	77,83	78,96	124K	240
08/03/2022	-0,10%	-0,08	78,99	79,49	78,74	79,67	213K	179
07/03/2022	-2,38%	-1,93	79,07	81,00	79,00	81,00	292K	425
04/03/2022	0,25%	0,20	81,00	80,80	79,58	81,00	145K	381
03/03/2022	1,05%	0,84	80,80	79,96	79,20	81,00	239K	712
02/03/2022	2,05%	1,61	79,96	78,35	78,19	79,99	111K	71
25/02/2022	1,01%	0,78	78,35	77,58	77,01	80,00	290K	442
24/02/2022	-1,52%	-1,20	77,57	78,82	76,20	79,07	168K	320
23/02/2022	-0,58%	-0,46	78,77	80,05	78,77	80,05	315K	1.645
22/02/2022	-0,03%	-0,02	79,23	79,72	79,00	80,20	173K	520
21/02/2022	0,29%	0,23	79,25	79,18	78,91	79,30	296K	1.833
18/02/2022	-0,04%	-0,03	79,02	79,49	79,00	79,49	79K	255
17/02/2022	0,06%	0,05	79,05	79,10	79,00	79,72	158K	241
16/02/2022	-0,43%	-0,34	79,00	79,60	78,90	79,70	88K	251
15/02/2022	0,43%	0,34	79,34	79,01	78,99	79,34	89K	393
14/02/2022	0,37%	0,29	79,00	79,60	78,50	79,60	152K	754
11/02/2022	-1,61%	-1,29	78,71	80,00	75,00	80,01	334K	414
10/02/2022	0,00%	0,00	80,00	79,97	79,60	80,55	167K	510
09/02/2022	0,58%	0,46	80,00	79,65	79,54	80,40	213K	946
08/02/2022	-1,01%	-0,81	79,54	80,35	79,50	80,76	245K	1.035
07/02/2022	-0,52%	-0,42	80,35	80,75	80,10	81,10	330K	481
04/02/2022	-0,04%	-0,03	80,77	81,12	80,65	81,13	112K	277
03/02/2022	0,21%	0,17	80,80	81,08	80,63	81,08	151K	292
02/02/2022	-0,27%	-0,22	80,63	80,95	80,62	81,05	148K	291
01/02/2022	0,31%	0,25	80,85	80,60	80,60	81,12	257K	329
31/01/2022	0,10%	0,08	80,60	80,54	80,20	81,02	269K	371
28/01/2022	0,00%	0,00	80,52	81,38	80,30	81,38	232K	501
27/01/2022	-0,11%	-0,09	80,52	81,49	80,40	81,60	116K	348
26/01/2022	-0,05%	-0,04	80,61	80,60	80,01	81,39	154K	314
25/01/2022	0,32%	0,26	80,65	80,94	80,53	81,20	165K	322
24/01/2022	-0,05%	-0,04	80,39	81,50	80,28	81,60	165K	351
21/01/2022	-1,43%	-1,17	80,43	81,20	80,17	81,75	303K	615
20/01/2022	0,26%	0,21	81,60	81,86	80,89	81,86	236K	363
19/01/2022	0,16%	0,13	81,39	81,50	81,31	81,77	210K	272
18/01/2022	0,20%	0,16	81,26	81,10	81,10	81,83	82K	275
17/01/2022	0,35%	0,28	81,10	81,15	81,00	81,84	150K	318
14/01/2022	-0,43%	-0,35	80,82	81,16	80,73	81,54	419K	390
13/01/2022	0,53%	0,43	81,17	81,63	80,78	81,63	340K	258
12/01/2022	-0,01%	-0,01	80,74	81,56	80,65	81,56	134K	306
11/01/2022	0,52%	0,42	80,75	80,93	80,30	81,86	96K	296
10/01/2022	-0,83%	-0,67	80,33	81,64	80,18	81,64	121K	351
07/01/2022	-1,21%	-0,99	81,00	82,00	80,40	82,00	103K	352
06/01/2022	1,16%	0,94	81,99	79,86	79,76	82,75	220K	1.371
05/01/2022	0,85%	0,68	81,05	81,00	79,81	81,70	617K	2.108
04/01/2022	0,54%	0,43	80,37	80,00	80,00	82,89	139K	303
03/01/2022	1,01%	0,80	79,94	79,89	78,55	80,00	156K	326
30/12/2021	2,14%	1,66	79,14	77,50	77,50	79,88	156K	328
29/12/2021	1,87%	1,42	77,48	76,19	76,19	78,45	65K	316
28/12/2021	0,05%	0,04	76,06	76,02	75,90	76,98	110K	291
27/12/2021	2,23%	1,66	76,02	74,38	74,00	77,00	274K	406
23/12/2021	0,49%	0,36	74,36	74,00	74,00	74,99	130K	403
22/12/2021	0,27%	0,20	74,00	73,80	73,65	75,53	143K	354
21/12/2021	0,00%	0,00	73,80	73,80	73,75	73,80	130K	409
20/12/2021	-0,30%	-0,22	73,80	74,64	73,02	76,50	222K	275
17/12/2021	-0,40%	-0,30	74,02	74,98	73,00	75,00	149K	312
16/12/2021	0,13%	0,10	74,32	74,84	74,21	75,01	126K	233
15/12/2021	0,28%	0,21	74,22	74,18	74,00	74,99	101K	272
14/12/2021	0,14%	0,10	74,01	75,48	73,90	75,48	105K	269
13/12/2021	0,18%	0,13	73,91	74,00	73,90	75,50	88K	254
10/12/2021	0,37%	0,27	73,78	73,51	73,51	75,45	90K	278
09/12/2021	0,63%	0,46	73,51	73,05	72,98	74,49	100K	280
08/12/2021	0,00%	0,00	73,05	72,68	72,49	74,20	177K	266
07/12/2021	1,02%	0,74	73,05	72,60	72,60	74,00	146K	440
06/12/2021	0,78%	0,56	72,31	72,29	72,14	72,80	156K	354
03/12/2021	-1,51%	-1,10	71,75	72,95	71,70	72,96	185K	367
02/12/2021	4,07%	2,85	72,85	74,32	70,61	74,32	364K	538
01/12/2021	0,00%	0,00	70,00	71,50	69,73	71,50	128K	314
30/11/2021	0,66%	0,46	70,00	69,54	69,50	70,36	161K	189
29/11/2021	-4,75%	-3,47	69,54	71,50	69,00	71,50	542K	816
26/11/2021	-1,35%	-1,00	73,01	74,10	72,60	74,10	80K	294
25/11/2021	0,94%	0,69	74,01	73,32	73,25	74,46	53K	173
24/11/2021	0,16%	0,12	73,32	73,21	73,20	74,65	68K	304
23/11/2021	0,59%	0,43	73,20	72,77	72,53	75,00	176K	358
22/11/2021	0,03%	0,02	72,77	72,75	72,50	74,05	94K	245
19/11/2021	-1,02%	-0,75	72,75	74,10	71,29	74,10	416K	364
18/11/2021	-2,17%	-1,63	73,50	75,13	73,43	75,56	352K	305
17/11/2021	-0,46%	-0,35	75,13	75,49	74,90	75,49	126K	304
16/11/2021	-0,16%	-0,12	75,48	75,60	75,00	75,99	122K	296
12/11/2021	0,25%	0,19	75,60	75,43	75,41	76,21	141K	334
11/11/2021	-0,84%	-0,64	75,41	76,05	74,37	76,10	576K	325
10/11/2021	0,05%	0,04	76,05	76,01	75,90	76,55	196K	144
09/11/2021	-2,92%	-2,29	76,01	77,51	75,99	77,94	250K	376
08/11/2021	-1,73%	-1,38	78,30	79,90	77,24	79,90	593K	480
05/11/2021	0,86%	0,68	79,68	79,90	78,98	79,90	188K	108
04/11/2021	-0,83%	-0,66	79,00	81,18	78,88	83,07	156K	243
03/11/2021	-	-	79,66	80,41	79,57	80,41	192K	267

Date,Open,High,Low,Close,Volume
18-May-22,75.88,75.88,74.51,75.74,238630
17-May-22,76.97,77.03,74.50,74.99,229355
16-May-22,75.76,77.02,75.15,76.05,469790
13-May-22,75.50,76.41,74.03,75.75,336369
12-May-22,74.60,75.84,74.00,75.50,156912
11-May-22,75.00,75.25,73.61,75.00,198804
10-May-22,74.30,76.00,73.25,75.00,270335
09-May-22,73.21,74.90,72.69,74.19,311811
06-May-22,73.52,74.44,73.51,74.10,292562
05-May-22,73.27,74.39,73.02,73.61,197453
04-May-22,74.50,74.50,72.74,73.21,1009330
03-May-22,72.88,76.15,72.64,73.54,8636828
02-May-22,72.34,72.88,72.11,72.52,183663
29-Apr-22,72.40,73.00,72.05,72.50,484078
28-Apr-22,72.58,72.70,72.20,72.31,285468
27-Apr-22,72.80,72.95,72.20,72.59,240666
26-Apr-22,72.87,72.87,72.05,72.57,474365
25-Apr-22,72.97,72.97,72.07,72.87,313430
22-Apr-22,72.39,73.00,72.37,72.69,223989
20-Apr-22,72.39,72.40,72.00,72.39,268913
19-Apr-22,72.50,73.37,72.16,72.40,269820
18-Apr-22,73.36,73.37,72.11,72.33,199574
14-Apr-22,74.17,74.30,72.01,72.97,356431
13-Apr-22,73.39,73.78,73.08,73.08,184521
12-Apr-22,73.23,73.40,72.17,73.00,235951
11-Apr-22,73.50,73.99,72.83,73.25,187188
08-Apr-22,74.38,74.38,72.53,73.27,147493
07-Apr-22,74.89,75.51,74.06,74.35,251614
06-Apr-22,73.50,74.90,73.50,74.89,264616
05-Apr-22,73.48,74.70,73.02,73.50,296274
04-Apr-22,72.99,73.36,72.10,73.31,469904
01-Apr-22,73.00,74.00,71.98,72.97,665276
31-Mar-22,72.10,73.00,72.10,72.80,151242
30-Mar-22,72.87,72.87,72.00,72.09,377919
29-Mar-22,72.40,72.94,71.95,72.11,356369
28-Mar-22,72.99,72.99,71.99,72.40,184005
25-Mar-22,73.91,73.93,71.01,71.57,643342
24-Mar-22,72.11,73.99,71.43,72.12,321147
23-Mar-22,72.99,72.99,71.27,72.11,434099
22-Mar-22,73.10,73.43,71.80,73.05,400217
21-Mar-22,72.17,73.57,71.55,73.10,246524
18-Mar-22,74.23,74.23,71.59,72.00,191288
17-Mar-22,76.38,76.38,72.49,73.00,175539
16-Mar-22,76.50,76.50,73.99,74.30,145609
15-Mar-22,77.34,77.34,75.00,75.11,134366
14-Mar-22,77.01,77.49,75.50,75.83,199495
11-Mar-22,77.95,78.80,77.00,77.00,96028
10-Mar-22,78.85,78.85,77.21,77.94,79380
09-Mar-22,78.94,78.96,77.83,77.83,124113
08-Mar-22,79.49,79.67,78.74,78.99,212814
07-Mar-22,81.00,81.00,79.00,79.07,291648
04-Mar-22,80.80,81.00,79.58,81.00,145003
03-Mar-22,79.96,81.00,79.20,80.80,238669
02-Mar-22,78.35,79.99,78.19,79.96,111475
25-Feb-22,77.58,80.00,77.01,78.35,289645
24-Feb-22,78.82,79.07,76.20,77.57,168212
23-Feb-22,80.05,80.05,78.77,78.77,314872
22-Feb-22,79.72,80.20,79.00,79.23,172915
21-Feb-22,79.18,79.30,78.91,79.25,296167
18-Feb-22,79.49,79.49,79.00,79.02,78667
17-Feb-22,79.10,79.72,79.00,79.05,158428
16-Feb-22,79.60,79.70,78.90,79.00,87655
15-Feb-22,79.01,79.34,78.99,79.34,88776
14-Feb-22,79.60,79.60,78.50,79.00,151818
11-Feb-22,80.00,80.01,75.00,78.71,334402
10-Feb-22,79.97,80.55,79.60,80.00,167106
09-Feb-22,79.65,80.40,79.54,80.00,213107
08-Feb-22,80.35,80.76,79.50,79.54,244894
07-Feb-22,80.75,81.10,80.10,80.35,329826
04-Feb-22,81.12,81.13,80.65,80.77,112497
03-Feb-22,81.08,81.08,80.63,80.80,151096
02-Feb-22,80.95,81.05,80.62,80.63,147944
01-Feb-22,80.60,81.12,80.60,80.85,257495
31-Jan-22,80.54,81.02,80.20,80.60,269057
28-Jan-22,81.38,81.38,80.30,80.52,232181
27-Jan-22,81.49,81.60,80.40,80.52,116269
26-Jan-22,80.60,81.39,80.01,80.61,153548
25-Jan-22,80.94,81.20,80.53,80.65,165274
24-Jan-22,81.50,81.60,80.28,80.39,164628
21-Jan-22,81.20,81.75,80.17,80.43,303463
20-Jan-22,81.86,81.86,80.89,81.60,235834
19-Jan-22,81.50,81.77,81.31,81.39,209963
18-Jan-22,81.10,81.83,81.10,81.26,82100
17-Jan-22,81.15,81.84,81.00,81.10,149616
14-Jan-22,81.16,81.54,80.73,80.82,419177
13-Jan-22,81.63,81.63,80.78,81.17,339544
12-Jan-22,81.56,81.56,80.65,80.74,133552
11-Jan-22,80.93,81.86,80.30,80.75,96033
10-Jan-22,81.64,81.64,80.18,80.33,121387
07-Jan-22,82.00,82.00,80.40,81.00,103400
06-Jan-22,79.86,82.75,79.76,81.99,220328
05-Jan-22,81.00,81.70,79.81,81.05,616923
04-Jan-22,80.00,82.89,80.00,80.37,139031
03-Jan-22,79.89,80.00,78.55,79.94,156256
30-Dec-21,77.50,79.88,77.50,79.14,155519
29-Dec-21,76.19,78.45,76.19,77.48,64695
28-Dec-21,76.02,76.98,75.90,76.06,109699
27-Dec-21,74.38,77.00,74.00,76.02,274175
23-Dec-21,74.00,74.99,74.00,74.36,130384
22-Dec-21,73.80,75.53,73.65,74.00,142984
21-Dec-21,73.80,73.80,73.75,73.80,130473
20-Dec-21,74.64,76.50,73.02,73.80,222432
17-Dec-21,74.98,75.00,73.00,74.02,149019
16-Dec-21,74.84,75.01,74.21,74.32,126359
15-Dec-21,74.18,74.99,74.00,74.22,100940
14-Dec-21,75.48,75.48,73.90,74.01,105053
13-Dec-21,74.00,75.50,73.90,73.91,87927
10-Dec-21,73.51,75.45,73.51,73.78,90388
09-Dec-21,73.05,74.49,72.98,73.51,99719
08-Dec-21,72.68,74.20,72.49,73.05,176663
07-Dec-21,72.60,74.00,72.60,73.05,146296
06-Dec-21,72.29,72.80,72.14,72.31,155828
03-Dec-21,72.95,72.96,71.70,71.75,185053
02-Dec-21,74.32,74.32,70.61,72.85,363796
01-Dec-21,71.50,71.50,69.73,70.00,127596
30-Nov-21,69.54,70.36,69.50,70.00,160632
29-Nov-21,71.50,71.50,69.00,69.54,542269
26-Nov-21,74.10,74.10,72.60,73.01,80107
25-Nov-21,73.32,74.46,73.25,74.01,53258
24-Nov-21,73.21,74.65,73.20,73.32,67545
23-Nov-21,72.77,75.00,72.53,73.20,175505
22-Nov-21,72.75,74.05,72.50,72.77,93630
19-Nov-21,74.10,74.10,71.29,72.75,416473
18-Nov-21,75.13,75.56,73.43,73.50,352016
17-Nov-21,75.49,75.49,74.90,75.13,125660
16-Nov-21,75.60,75.99,75.00,75.48,121691
12-Nov-21,75.43,76.21,75.41,75.60,141416
11-Nov-21,76.05,76.10,74.37,75.41,576235
10-Nov-21,76.01,76.55,75.90,76.05,196103
09-Nov-21,77.51,77.94,75.99,76.01,250467
08-Nov-21,79.90,79.90,77.24,78.30,593380
05-Nov-21,79.90,79.90,78.98,79.68,187705
04-Nov-21,81.18,83.07,78.88,79.00,155958
03-Nov-21,80.41,80.41,79.57,79.66,192098

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RELG11

cotações, gráficos e mais...