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
30/10/2025	-2,26%	-1,45	62,80	64,49	62,60	64,49	188K	111
29/10/2025	0,71%	0,45	64,25	64,24	62,00	64,91	31K	55
28/10/2025	-1,33%	-0,86	63,80	65,00	63,79	65,00	186K	61
27/10/2025	0,23%	0,15	64,66	65,46	64,51	65,46	336K	85
24/10/2025	-0,72%	-0,47	64,51	64,51	64,51	65,48	113K	27
23/10/2025	-0,03%	-0,02	64,98	65,43	64,95	65,48	9K	19
22/10/2025	0,39%	0,25	65,00	65,75	64,50	65,75	35K	33

21/10/2025	-1,15%	-0,75	64,75	65,60	64,75	65,99	41K	37
20/10/2025	0,51%	0,33	65,50	65,17	65,17	66,29	40K	27
17/10/2025	-1,08%	-0,71	65,17	65,89	65,16	66,42	11K	67
16/10/2025	1,00%	0,65	65,88	65,77	65,26	66,24	12K	21
15/10/2025	0,22%	0,14	65,23	66,44	65,13	66,44	4K	40
14/10/2025	-2,24%	-1,49	65,09	66,58	64,50	66,59	35K	36
13/10/2025	3,22%	2,08	66,58	64,90	64,90	66,58	229K	43
10/10/2025	-0,12%	-0,08	64,50	65,00	64,50	65,00	41K	28
09/10/2025	-2,02%	-1,33	64,58	66,15	64,51	66,15	47K	27
08/10/2025	-1,60%	-1,07	65,91	66,82	65,81	66,82	6K	13
07/10/2025	1,01%	0,67	66,98	66,60	66,33	66,98	40K	54
06/10/2025	-0,26%	-0,17	66,31	65,96	65,78	66,99	84K	47
03/10/2025	-0,72%	-0,48	66,48	66,80	65,91	66,80	5K	21
02/10/2025	1,86%	1,22	66,96	65,79	65,79	67,00	28K	26
01/10/2025	-1,13%	-0,75	65,74	66,97	65,62	66,97	42K	23
30/09/2025	-0,75%	-0,50	66,49	65,66	65,66	67,00	110K	35
29/09/2025	2,27%	1,49	66,99	65,50	65,50	67,00	252K	181
26/09/2025	0,78%	0,51	65,50	65,00	64,97	65,55	509K	129
25/09/2025	0,76%	0,49	64,99	64,50	64,47	65,15	152K	99
24/09/2025	0,00%	0,00	64,50	64,47	64,47	64,51	34K	66
23/09/2025	-1,15%	-0,75	64,50	64,52	64,50	64,98	47K	557
22/09/2025	-0,44%	-0,29	65,25	65,31	65,00	65,54	23K	47
19/09/2025	-0,09%	-0,06	65,54	65,60	65,20	65,67	101K	238
18/09/2025	-0,43%	-0,28	65,60	65,99	65,29	65,99	116K	82
17/09/2025	-0,11%	-0,07	65,88	66,39	65,47	66,39	53K	40
16/09/2025	1,00%	0,65	65,95	66,05	65,35	66,05	12K	25
15/09/2025	-0,46%	-0,30	65,30	65,60	65,30	66,10	474K	119
12/09/2025	0,29%	0,19	65,60	65,59	65,30	65,82	269K	86
11/09/2025	-0,17%	-0,11	65,41	65,52	65,41	65,70	172K	35
10/09/2025	-0,46%	-0,30	65,52	65,97	65,50	66,79	72K	65
09/09/2025	0,49%	0,32	65,82	65,51	65,00	66,29	170K	46
08/09/2025	-2,67%	-1,80	65,50	66,37	65,00	66,85	342K	56
05/09/2025	0,93%	0,62	67,30	67,49	66,51	67,51	52K	387
04/09/2025	0,26%	0,17	66,68	67,18	66,46	67,43	50K	50
03/09/2025	0,00%	0,00	66,51	66,41	66,31	66,96	39K	27
02/09/2025	-0,02%	-0,01	66,51	67,47	66,50	67,47	35K	27
01/09/2025	-0,02%	-0,01	66,52	67,19	66,22	67,19	25K	44
29/08/2025	1,17%	0,77	66,53	66,46	66,19	66,76	114K	111
28/08/2025	0,09%	0,06	65,76	66,08	65,51	66,30	149K	32
27/08/2025	-0,45%	-0,30	65,70	65,16	65,16	66,27	12K	29
26/08/2025	0,46%	0,30	66,00	65,55	65,55	66,30	266K	71
25/08/2025	-0,76%	-0,50	65,70	66,87	65,58	66,87	111K	205
22/08/2025	-0,45%	-0,30	66,20	67,40	66,09	67,40	425K	398
21/08/2025	0,06%	0,04	66,50	66,51	66,38	66,51	99K	44
20/08/2025	-0,29%	-0,19	66,46	66,21	66,21	66,96	10K	34
19/08/2025	-0,54%	-0,36	66,65	67,93	66,50	67,93	13K	38
18/08/2025	-1,31%	-0,89	67,01	67,67	67,01	69,04	227K	1.306
15/08/2025	-1,34%	-0,92	67,90	68,82	67,90	68,82	11K	16
14/08/2025	-0,26%	-0,18	68,82	68,55	68,55	68,90	7K	14
13/08/2025	-1,13%	-0,79	69,00	68,56	68,54	69,48	16K	22
12/08/2025	3,38%	2,28	69,79	67,75	67,05	69,98	200K	275
11/08/2025	-0,66%	-0,45	67,51	67,80	67,51	67,80	24K	34
08/08/2025	-0,06%	-0,04	67,96	66,93	65,64	68,15	222K	836
07/08/2025	0,00%	0,00	68,00	67,99	67,00	70,35	192K	277
06/08/2025	-0,45%	-0,31	68,00	68,30	66,04	68,30	74K	55
05/08/2025	0,23%	0,16	68,31	68,31	66,03	68,31	97K	457
04/08/2025	0,19%	0,13	68,15	68,48	68,00	68,48	2K	12
01/08/2025	-1,45%	-1,00	68,02	68,51	68,01	69,33	32K	90
31/07/2025	1,51%	1,03	69,02	67,85	67,75	69,03	210K	58
30/07/2025	-0,01%	-0,01	67,99	68,00	67,65	68,00	117K	41
29/07/2025	-1,42%	-0,98	68,00	68,14	67,50	68,49	41K	39
28/07/2025	-1,15%	-0,80	68,98	69,65	68,01	69,65	22K	32
25/07/2025	2,59%	1,76	69,78	68,84	68,59	69,93	117K	111
24/07/2025	1,51%	1,01	68,02	68,49	68,02	69,26	2M	1.797
23/07/2025	-4,67%	-3,28	67,01	69,52	67,01	70,25	4M	4.554
22/07/2025	-2,58%	-1,86	70,29	70,51	65,00	72,00	3M	2.330
21/07/2025	-0,47%	-0,34	72,15	72,70	70,25	72,70	237K	342
18/07/2025	0,67%	0,48	72,49	72,00	70,60	72,49	428K	586
17/07/2025	-0,01%	-0,01	72,01	72,49	72,00	72,60	38K	48
16/07/2025	1,12%	0,80	72,02	71,23	71,23	72,64	102K	113
15/07/2025	-1,79%	-1,30	71,22	72,52	71,22	73,00	55K	74
14/07/2025	0,44%	0,32	72,52	72,16	72,16	72,52	63K	62
11/07/2025	-0,54%	-0,39	72,20	72,06	72,06	72,54	8K	42
10/07/2025	-0,01%	-0,01	72,59	72,75	72,04	72,86	15K	30
09/07/2025	0,01%	0,01	72,60	73,00	72,49	73,00	29K	18
08/07/2025	-1,36%	-1,00	72,59	73,53	72,56	73,53	10K	23
07/07/2025	0,74%	0,54	73,59	73,82	72,90	73,82	61K	430
04/07/2025	-0,29%	-0,21	73,05	73,26	73,05	73,95	68K	266
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	-	-	66,18	66,77	66,12	67,00	216K	73

Date,Open,High,Low,Close,Volume
30-Oct-25,64.49,64.49,62.60,62.80,187945
29-Oct-25,64.24,64.91,62.00,64.25,31133
28-Oct-25,65.00,65.00,63.79,63.80,186285
27-Oct-25,65.46,65.46,64.51,64.66,336123
24-Oct-25,64.51,65.48,64.51,64.51,113488
23-Oct-25,65.43,65.48,64.95,64.98,9025
22-Oct-25,65.75,65.75,64.50,65.00,35094
21-Oct-25,65.60,65.99,64.75,64.75,41046
20-Oct-25,65.17,66.29,65.17,65.50,39706
17-Oct-25,65.89,66.42,65.16,65.17,10916
16-Oct-25,65.77,66.24,65.26,65.88,12448
15-Oct-25,66.44,66.44,65.13,65.23,4440
14-Oct-25,66.58,66.59,64.50,65.09,35029
13-Oct-25,64.90,66.58,64.90,66.58,228583
10-Oct-25,65.00,65.00,64.50,64.50,40804
09-Oct-25,66.15,66.15,64.51,64.58,47394
08-Oct-25,66.82,66.82,65.81,65.91,6160
07-Oct-25,66.60,66.98,66.33,66.98,39719
06-Oct-25,65.96,66.99,65.78,66.31,83976
03-Oct-25,66.80,66.80,65.91,66.48,4777
02-Oct-25,65.79,67.00,65.79,66.96,27767
01-Oct-25,66.97,66.97,65.62,65.74,41833
30-Sep-25,65.66,67.00,65.66,66.49,110342
29-Sep-25,65.50,67.00,65.50,66.99,252460
26-Sep-25,65.00,65.55,64.97,65.50,509272
25-Sep-25,64.50,65.15,64.47,64.99,151574
24-Sep-25,64.47,64.51,64.47,64.50,34377
23-Sep-25,64.52,64.98,64.50,64.50,46632
22-Sep-25,65.31,65.54,65.00,65.25,22982
19-Sep-25,65.60,65.67,65.20,65.54,100609
18-Sep-25,65.99,65.99,65.29,65.60,116397
17-Sep-25,66.39,66.39,65.47,65.88,53328
16-Sep-25,66.05,66.05,65.35,65.95,11827
15-Sep-25,65.60,66.10,65.30,65.30,473755
12-Sep-25,65.59,65.82,65.30,65.60,269283
11-Sep-25,65.52,65.70,65.41,65.41,172363
10-Sep-25,65.97,66.79,65.50,65.52,71747
09-Sep-25,65.51,66.29,65.00,65.82,169588
08-Sep-25,66.37,66.85,65.00,65.50,342224
05-Sep-25,67.49,67.51,66.51,67.30,51751
04-Sep-25,67.18,67.43,66.46,66.68,49511
03-Sep-25,66.41,66.96,66.31,66.51,39438
02-Sep-25,67.47,67.47,66.50,66.51,34569
01-Sep-25,67.19,67.19,66.22,66.52,25112
29-Aug-25,66.46,66.76,66.19,66.53,114041
28-Aug-25,66.08,66.30,65.51,65.76,148552
27-Aug-25,65.16,66.27,65.16,65.70,11835
26-Aug-25,65.55,66.30,65.55,66.00,266463
25-Aug-25,66.87,66.87,65.58,65.70,110977
22-Aug-25,67.40,67.40,66.09,66.20,424717
21-Aug-25,66.51,66.51,66.38,66.50,98744
20-Aug-25,66.21,66.96,66.21,66.46,9645
19-Aug-25,67.93,67.93,66.50,66.65,13188
18-Aug-25,67.67,69.04,67.01,67.01,227202
15-Aug-25,68.82,68.82,67.90,67.90,10763
14-Aug-25,68.55,68.90,68.55,68.82,7415
13-Aug-25,68.56,69.48,68.54,69.00,15621
12-Aug-25,67.75,69.98,67.05,69.79,199842
11-Aug-25,67.80,67.80,67.51,67.51,24054
08-Aug-25,66.93,68.15,65.64,67.96,222175
07-Aug-25,67.99,70.35,67.00,68.00,192309
06-Aug-25,68.30,68.30,66.04,68.00,74120
05-Aug-25,68.31,68.31,66.03,68.31,97499
04-Aug-25,68.48,68.48,68.00,68.15,1981
01-Aug-25,68.51,69.33,68.01,68.02,32079
31-Jul-25,67.85,69.03,67.75,69.02,210024
30-Jul-25,68.00,68.00,67.65,67.99,116656
29-Jul-25,68.14,68.49,67.50,68.00,40707
28-Jul-25,69.65,69.65,68.01,68.98,22116
25-Jul-25,68.84,69.93,68.59,69.78,116575
24-Jul-25,68.49,69.26,68.02,68.02,1568101
23-Jul-25,69.52,70.25,67.01,67.01,4242042
22-Jul-25,70.51,72.00,65.00,70.29,2590765
21-Jul-25,72.70,72.70,70.25,72.15,237024
18-Jul-25,72.00,72.49,70.60,72.49,427870
17-Jul-25,72.49,72.60,72.00,72.01,37823
16-Jul-25,71.23,72.64,71.23,72.02,102466
15-Jul-25,72.52,73.00,71.22,71.22,55456
14-Jul-25,72.16,72.52,72.16,72.52,63398
11-Jul-25,72.06,72.54,72.06,72.20,7813
10-Jul-25,72.75,72.86,72.04,72.59,14634
09-Jul-25,73.00,73.00,72.49,72.60,28580
08-Jul-25,73.53,73.53,72.56,72.59,9775
07-Jul-25,73.82,73.82,72.90,73.59,60856
04-Jul-25,73.26,73.95,73.05,73.05,67584
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

*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