Cotação atual, histórico e gráfico do papel: RGTI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2025 | -3,32% | -4,61 | 134,33 | 124,92 | 122,60 | 140,12 | 3M | 199 |
| 13/11/2025 | -7,19% | -10,77 | 138,94 | 144,40 | 130,83 | 144,55 | 2M | 644 |
| 12/11/2025 | -10,89% | -18,29 | 149,71 | 164,64 | 149,00 | 167,68 | 2M | 288 |
| 11/11/2025 | -7,69% | -14,00 | 168,00 | 168,19 | 159,85 | 174,04 | 1M | 242 |
| 10/11/2025 | 3,07% | 5,42 | 182,00 | 184,37 | 173,70 | 184,60 | 2M | 364 |
| 07/11/2025 | -8,52% | -16,45 | 176,58 | 182,08 | 164,50 | 182,08 | 2M | 335 |
| 06/11/2025 | -3,29% | -6,57 | 193,03 | 201,60 | 183,40 | 202,00 | 1M | 203 |
|
|
| 05/11/2025 | 1,86% | 3,64 | 199,60 | 195,65 | 188,76 | 203,33 | 916K | 176 |
| 04/11/2025 | -6,24% | -13,04 | 195,96 | 202,49 | 189,21 | 207,48 | 2M | 261 |
| 03/11/2025 | -12,06% | -28,66 | 209,00 | 235,80 | 209,00 | 238,74 | 5M | 391 |
| 31/10/2025 | 3,45% | 7,92 | 237,66 | 226,93 | 224,50 | 239,04 | 2M | 239 |
| 30/10/2025 | 10,24% | 21,34 | 229,74 | 212,40 | 203,00 | 231,57 | 4M | 352 |
| 29/10/2025 | 3,69% | 7,41 | 208,40 | 200,99 | 199,27 | 214,66 | 2M | 158 |
| 28/10/2025 | -6,95% | -15,01 | 200,99 | 218,43 | 199,27 | 230,00 | 7M | 343 |
| 27/10/2025 | 3,70% | 7,70 | 216,00 | 213,00 | 212,74 | 227,25 | 6M | 280 |
| 24/10/2025 | -3,13% | -6,73 | 208,30 | 223,05 | 208,30 | 233,77 | 9M | 425 |
| 23/10/2025 | 11,35% | 21,91 | 215,03 | 214,36 | 203,30 | 225,75 | 10M | 958 |
| 22/10/2025 | -10,31% | -22,19 | 193,12 | 208,37 | 184,81 | 212,55 | 6M | 746 |
| 21/10/2025 | -7,99% | -18,69 | 215,31 | 229,32 | 210,40 | 235,00 | 13M | 832 |
| 20/10/2025 | -8,59% | -22,00 | 234,00 | 258,06 | 227,00 | 258,06 | 5M | 720 |
| 17/10/2025 | -2,22% | -5,80 | 256,00 | 250,00 | 238,00 | 260,94 | 6M | 558 |
| 16/10/2025 | -14,85% | -45,65 | 261,80 | 304,88 | 257,06 | 304,88 | 10M | 587 |
| 15/10/2025 | -1,15% | -3,57 | 307,45 | 316,00 | 276,69 | 319,00 | 17M | 873 |
| 14/10/2025 | 5,02% | 14,88 | 311,02 | 303,03 | 275,85 | 318,06 | 19M | 976 |
| 13/10/2025 | 21,67% | 52,74 | 296,14 | 244,01 | 244,01 | 296,14 | 16M | 564 |
| 10/10/2025 | -4,15% | -10,54 | 243,40 | 256,25 | 242,40 | 266,09 | 5M | 342 |
| 09/10/2025 | 9,73% | 22,52 | 253,94 | 235,00 | 231,59 | 257,60 | 5M | 364 |
| 08/10/2025 | -2,85% | -6,80 | 231,42 | 238,22 | 222,12 | 257,46 | 15M | 509 |
| 07/10/2025 | 4,72% | 10,73 | 238,22 | 232,99 | 217,72 | 246,60 | 15M | 994 |
| 06/10/2025 | 4,95% | 10,73 | 227,49 | 212,41 | 205,03 | 227,93 | 5M | 494 |
| 03/10/2025 | 13,38% | 25,58 | 216,76 | 198,21 | 192,75 | 216,76 | 6M | 517 |
| 02/10/2025 | 20,33% | 32,30 | 191,18 | 160,48 | 160,48 | 191,34 | 3M | 392 |
| 01/10/2025 | 0,68% | 1,08 | 158,88 | 156,00 | 152,80 | 167,31 | 706K | 319 |
| 30/09/2025 | 1,81% | 2,80 | 157,80 | 156,23 | 153,33 | 162,42 | 2M | 224 |
| 29/09/2025 | -13,79% | -24,80 | 155,00 | 169,99 | 152,79 | 172,53 | 2M | 255 |
| 26/09/2025 | 2,10% | 3,70 | 179,80 | 172,99 | 165,02 | 181,00 | 1M | 235 |
| 25/09/2025 | 0,96% | 1,68 | 176,10 | 160,00 | 155,00 | 177,00 | 3M | 299 |
| 24/09/2025 | 0,82% | 1,42 | 174,42 | 173,00 | 159,18 | 182,92 | 3M | 424 |
| 23/09/2025 | 13,99% | 21,23 | 173,00 | 159,88 | 154,32 | 173,00 | 4M | 542 |
| 22/09/2025 | -0,03% | -0,05 | 151,77 | 148,78 | 136,50 | 158,55 | 3M | 397 |
| 19/09/2025 | 8,45% | 11,83 | 151,82 | 131,99 | 129,88 | 154,70 | 1M | 361 |
| 18/09/2025 | 18,65% | 22,00 | 139,99 | 119,99 | 119,80 | 139,99 | 3M | 364 |
| 17/09/2025 | 11,16% | 11,85 | 117,99 | 107,21 | 105,76 | 117,99 | 1M | 210 |
| 16/09/2025 | 4,28% | 4,36 | 106,14 | 102,40 | 101,00 | 107,62 | 257K | 44 |
| 15/09/2025 | -1,82% | -1,89 | 101,78 | 103,67 | 100,49 | 104,67 | 174K | 89 |
| 12/09/2025 | 19,27% | 16,75 | 103,67 | 89,68 | 89,68 | 107,97 | 692K | 107 |
| 11/09/2025 | -0,36% | -0,31 | 86,92 | 87,66 | 86,91 | 90,20 | 18K | 34 |
| 10/09/2025 | -3,59% | -3,25 | 87,23 | 90,50 | 87,23 | 90,50 | 150K | 51 |
| 09/09/2025 | 10,27% | 8,43 | 90,48 | 82,88 | 82,30 | 90,50 | 165K | 69 |
| 08/09/2025 | 0,90% | 0,73 | 82,05 | 82,16 | 81,72 | 84,21 | 9K | 13 |
| 05/09/2025 | -1,55% | -1,28 | 81,32 | 83,43 | 78,79 | 84,09 | 80K | 43 |
| 04/09/2025 | -7,03% | -6,25 | 82,60 | 82,92 | 81,68 | 85,43 | 146K | 58 |
| 03/09/2025 | 5,89% | 4,94 | 88,85 | 88,99 | 81,61 | 88,99 | 33K | 92 |
| 02/09/2025 | -8,02% | -7,32 | 83,91 | 89,01 | 80,91 | 89,01 | 174K | 296 |
| 01/09/2025 | 1,37% | 1,23 | 91,23 | 92,00 | 89,10 | 94,01 | 390K | 135 |
| 29/08/2025 | -2,12% | -1,95 | 90,00 | 92,87 | 88,00 | 94,99 | 71K | 21 |
| 28/08/2025 | 7,41% | 6,34 | 91,95 | 86,47 | 85,42 | 94,00 | 131K | 82 |
| 27/08/2025 | 3,14% | 2,61 | 85,61 | 82,99 | 82,90 | 88,84 | 55K | 31 |
| 26/08/2025 | 3,21% | 2,58 | 83,00 | 81,23 | 77,50 | 83,00 | 50K | 22 |
| 25/08/2025 | -2,19% | -1,80 | 80,42 | 82,05 | 78,00 | 82,05 | 9K | 10 |
| 22/08/2025 | 2,54% | 2,04 | 82,22 | 77,01 | 75,00 | 83,00 | 36K | 27 |
| 21/08/2025 | -2,22% | -1,82 | 80,18 | 77,58 | 77,58 | 81,09 | 5K | 7 |
| 20/08/2025 | -1,29% | -1,07 | 82,00 | 81,07 | 77,00 | 82,77 | 13K | 13 |
| 19/08/2025 | -7,80% | -7,03 | 83,07 | 89,73 | 82,62 | 92,43 | 99K | 40 |
| 18/08/2025 | 2,80% | 2,45 | 90,10 | 89,28 | 89,10 | 91,17 | 7K | 7 |
| 15/08/2025 | -15,17% | -15,68 | 87,65 | 97,49 | 83,36 | 98,00 | 984K | 287 |
| 14/08/2025 | 5,57% | 5,45 | 103,33 | 95,00 | 88,27 | 103,33 | 211K | 35 |
| 13/08/2025 | 23,65% | 18,72 | 97,88 | 82,00 | 82,00 | 102,00 | 526K | 186 |
| 12/08/2025 | -12,04% | -10,84 | 79,16 | 88,19 | 79,16 | 89,96 | 2M | 887 |
| 11/08/2025 | 8,45% | 7,01 | 90,00 | 81,33 | 81,33 | 90,00 | 201K | 131 |
| 08/08/2025 | -0,01% | -0,01 | 82,99 | 85,00 | 80,00 | 85,00 | 104K | 75 |
| 07/08/2025 | -3,49% | -3,00 | 83,00 | 86,00 | 80,89 | 86,00 | 615K | 1.197 |
| 06/08/2025 | -2,82% | -2,50 | 86,00 | 90,00 | 86,00 | 90,00 | 15K | 7 |
| 05/08/2025 | 5,08% | 4,28 | 88,50 | 86,00 | 86,00 | 89,65 | 436K | 452 |
| 04/08/2025 | 9,21% | 7,10 | 84,22 | 80,67 | 80,67 | 87,94 | 63K | 13 |
| 01/08/2025 | -9,20% | -7,81 | 77,12 | 84,93 | 77,00 | 84,93 | 115K | 23 |
| 31/07/2025 | 8,88% | 6,93 | 84,93 | 80,00 | 80,00 | 86,75 | 237K | 52 |
| 30/07/2025 | -4,29% | -3,50 | 78,00 | 81,50 | 75,20 | 83,78 | 752K | 641 |
| 29/07/2025 | -4,12% | -3,50 | 81,50 | 87,99 | 79,99 | 89,85 | 282K | 55 |
| 28/07/2025 | 0,18% | 0,15 | 85,00 | 84,85 | 83,80 | 89,00 | 266K | 41 |
| 25/07/2025 | -3,96% | -3,50 | 84,85 | 92,60 | 84,34 | 97,99 | 327K | 545 |
| 24/07/2025 | 0,01% | 0,01 | 88,35 | 89,00 | 88,35 | 90,32 | 315K | 5 |
| 23/07/2025 | 5,20% | 4,37 | 88,34 | 88,91 | 86,00 | 88,91 | 10K | 41 |
| 22/07/2025 | -9,11% | -8,42 | 83,97 | 92,18 | 79,20 | 92,18 | 2M | 662 |
| 21/07/2025 | -11,33% | -11,81 | 92,39 | 105,25 | 90,03 | 105,25 | 232K | 93 |
| 18/07/2025 | 8,63% | 8,28 | 104,20 | 99,00 | 90,50 | 104,20 | 301K | 157 |
| 17/07/2025 | 4,89% | 4,47 | 95,92 | 92,37 | 92,37 | 97,15 | 629K | 32 |
| 16/07/2025 | 25,84% | 18,78 | 91,45 | 72,67 | 72,67 | 100,00 | 592K | 46 |
| 15/07/2025 | 3,12% | 2,20 | 72,67 | 70,47 | 70,47 | 72,67 | 7K | 9 |
| 14/07/2025 | -0,25% | -0,18 | 70,47 | 70,65 | 68,94 | 80,01 | 80K | 29 |
| 11/07/2025 | -3,90% | -2,87 | 70,65 | 75,00 | 70,65 | 75,00 | 12K | 25 |
| 10/07/2025 | -10,87% | -8,97 | 73,52 | 82,49 | 73,52 | 84,00 | 60K | 61 |
| 09/07/2025 | 12,69% | 9,29 | 82,49 | 78,50 | 78,50 | 84,99 | 6K | 14 |
| 08/07/2025 | 1,67% | 1,20 | 73,20 | 86,01 | 72,06 | 99,98 | 47K | 76 |
| 07/07/2025 | -55,00% | -88,00 | 72,00 | 160,00 | 71,90 | 160,00 | 450K | 39 |
| 04/07/2025 | 39,13% | 45,00 | 160,00 | 128,80 | 128,80 | 160,00 | 7K | 19 |
| 03/07/2025 | 40,24% | 33,00 | 115,00 | 82,00 | 82,00 | 118,99 | 7K | 25 |
| 02/07/2025 | 0,00% | 0,00 | 82,00 | 80,00 | 80,00 | 82,00 | 244 | 2 |
| 01/07/2025 | 1,46% | 1,18 | 82,00 | 81,49 | 81,49 | 82,00 | 4K | 5 |
| 27/06/2025 | 0,00% | 0,00 | 80,82 | 62,30 | 62,30 | 80,82 | 39K | 5 |
| 26/06/2025 | -0,15% | -0,12 | 80,82 | 61,01 | 61,01 | 80,82 | 649 | 2 |
| 25/06/2025 | 21,79% | 14,48 | 80,94 | 80,99 | 80,94 | 81,00 | 971 | 6 |
| 24/06/2025 | -19,93% | -16,54 | 66,46 | 81,34 | 62,00 | 81,34 | 469K | 20 |
| 20/06/2025 | 0,12% | 0,10 | 83,00 | 83,00 | 83,00 | 83,00 | 996 | 3 |
| 12/06/2025 | 2,54% | 2,05 | 82,90 | 82,90 | 82,90 | 82,90 | 331 | 2 |
| 11/06/2025 | 5,00% | 3,85 | 80,85 | 74,85 | 74,85 | 80,85 | 98K | 5 |
| 10/06/2025 | 6,28% | 4,55 | 77,00 | 77,00 | 77,00 | 77,00 | 231 | 2 |
| 06/06/2025 | 6,70% | 4,55 | 72,45 | 68,00 | 68,00 | 72,45 | 209 | 3 |
| 04/06/2025 | -1,74% | -1,20 | 67,90 | 69,16 | 67,35 | 70,00 | 1M | 10 |
| 03/06/2025 | -8,96% | -6,80 | 69,10 | 75,02 | 69,10 | 75,02 | 183K | 4 |
| 29/05/2025 | -8,55% | -7,10 | 75,90 | 83,00 | 75,90 | 83,00 | 972K | 9 |
| 28/05/2025 | 4,73% | 3,75 | 83,00 | 80,70 | 80,70 | 83,00 | 212K | 3 |
| 27/05/2025 | -1,31% | -1,05 | 79,25 | 79,30 | 79,10 | 83,06 | 2M | 6 |
| 23/05/2025 | 1,26% | 1,00 | 80,30 | 80,75 | 80,30 | 80,75 | 1M | 3 |
| 22/05/2025 | 16,62% | 11,30 | 79,30 | 79,90 | 79,30 | 79,90 | 1M | 3 |
| 21/05/2025 | 1,19% | 0,80 | 68,00 | 67,88 | 54,76 | 68,44 | 12K | 8 |
| 20/05/2025 | - | - | 67,20 | 68,70 | 67,20 | 68,70 | 544K | 3 |
Date,Open,High,Low,Close,Volume
14-Nov-25,124.92,140.12,122.60,134.33,2802419
13-Nov-25,144.40,144.55,130.83,138.94,2157047
12-Nov-25,164.64,167.68,149.00,149.71,2300010
11-Nov-25,168.19,174.04,159.85,168.00,1235069
10-Nov-25,184.37,184.60,173.70,182.00,2319962
07-Nov-25,182.08,182.08,164.50,176.58,2193332
06-Nov-25,201.60,202.00,183.40,193.03,1032550
05-Nov-25,195.65,203.33,188.76,199.60,915532
04-Nov-25,202.49,207.48,189.21,195.96,1776563
03-Nov-25,235.80,238.74,209.00,209.00,4728559
31-Oct-25,226.93,239.04,224.50,237.66,2351096
30-Oct-25,212.40,231.57,203.00,229.74,3760346
29-Oct-25,200.99,214.66,199.27,208.40,1505950
28-Oct-25,218.43,230.00,199.27,200.99,7420891
27-Oct-25,213.00,227.25,212.74,216.00,5963913
24-Oct-25,223.05,233.77,208.30,208.30,9333561
23-Oct-25,214.36,225.75,203.30,215.03,10307162
22-Oct-25,208.37,212.55,184.81,193.12,6357451
21-Oct-25,229.32,235.00,210.40,215.31,13109810
20-Oct-25,258.06,258.06,227.00,234.00,5095004
17-Oct-25,250.00,260.94,238.00,256.00,5817022
16-Oct-25,304.88,304.88,257.06,261.80,10019823
15-Oct-25,316.00,319.00,276.69,307.45,17404776
14-Oct-25,303.03,318.06,275.85,311.02,19472952
13-Oct-25,244.01,296.14,244.01,296.14,16282509
10-Oct-25,256.25,266.09,242.40,243.40,5004064
09-Oct-25,235.00,257.60,231.59,253.94,4987834
08-Oct-25,238.22,257.46,222.12,231.42,14843531
07-Oct-25,232.99,246.60,217.72,238.22,15313537
06-Oct-25,212.41,227.93,205.03,227.49,5088691
03-Oct-25,198.21,216.76,192.75,216.76,6181465
02-Oct-25,160.48,191.34,160.48,191.18,3159270
01-Oct-25,156.00,167.31,152.80,158.88,706222
30-Sep-25,156.23,162.42,153.33,157.80,2131279
29-Sep-25,169.99,172.53,152.79,155.00,2289997
26-Sep-25,172.99,181.00,165.02,179.80,1169078
25-Sep-25,160.00,177.00,155.00,176.10,3049446
24-Sep-25,173.00,182.92,159.18,174.42,3316490
23-Sep-25,159.88,173.00,154.32,173.00,4281229
22-Sep-25,148.78,158.55,136.50,151.77,3056376
19-Sep-25,131.99,154.70,129.88,151.82,1440502
18-Sep-25,119.99,139.99,119.80,139.99,2880327
17-Sep-25,107.21,117.99,105.76,117.99,1208265
16-Sep-25,102.40,107.62,101.00,106.14,256568
15-Sep-25,103.67,104.67,100.49,101.78,174031
12-Sep-25,89.68,107.97,89.68,103.67,692041
11-Sep-25,87.66,90.20,86.91,86.92,18008
10-Sep-25,90.50,90.50,87.23,87.23,150150
09-Sep-25,82.88,90.50,82.30,90.48,164923
08-Sep-25,82.16,84.21,81.72,82.05,9261
05-Sep-25,83.43,84.09,78.79,81.32,80456
04-Sep-25,82.92,85.43,81.68,82.60,146004
03-Sep-25,88.99,88.99,81.61,88.85,33040
02-Sep-25,89.01,89.01,80.91,83.91,174106
01-Sep-25,92.00,94.01,89.10,91.23,390434
29-Aug-25,92.87,94.99,88.00,90.00,70849
28-Aug-25,86.47,94.00,85.42,91.95,130503
27-Aug-25,82.99,88.84,82.90,85.61,54902
26-Aug-25,81.23,83.00,77.50,83.00,50165
25-Aug-25,82.05,82.05,78.00,80.42,9383
22-Aug-25,77.01,83.00,75.00,82.22,36268
21-Aug-25,77.58,81.09,77.58,80.18,4737
20-Aug-25,81.07,82.77,77.00,82.00,12935
19-Aug-25,89.73,92.43,82.62,83.07,98667
18-Aug-25,89.28,91.17,89.10,90.10,6630
15-Aug-25,97.49,98.00,83.36,87.65,983906
14-Aug-25,95.00,103.33,88.27,103.33,210998
13-Aug-25,82.00,102.00,82.00,97.88,525860
12-Aug-25,88.19,89.96,79.16,79.16,1705882
11-Aug-25,81.33,90.00,81.33,90.00,201084
08-Aug-25,85.00,85.00,80.00,82.99,103864
07-Aug-25,86.00,86.00,80.89,83.00,614690
06-Aug-25,90.00,90.00,86.00,86.00,15054
05-Aug-25,86.00,89.65,86.00,88.50,435760
04-Aug-25,80.67,87.94,80.67,84.22,62786
01-Aug-25,84.93,84.93,77.00,77.12,115271
31-Jul-25,80.00,86.75,80.00,84.93,236862
30-Jul-25,81.50,83.78,75.20,78.00,751899
29-Jul-25,87.99,89.85,79.99,81.50,281858
28-Jul-25,84.85,89.00,83.80,85.00,265847
25-Jul-25,92.60,97.99,84.34,84.85,326569
24-Jul-25,89.00,90.32,88.35,88.35,314978
23-Jul-25,88.91,88.91,86.00,88.34,9575
22-Jul-25,92.18,92.18,79.20,83.97,1877533
21-Jul-25,105.25,105.25,90.03,92.39,232101
18-Jul-25,99.00,104.20,90.50,104.20,301325
17-Jul-25,92.37,97.15,92.37,95.92,628945
16-Jul-25,72.67,100.00,72.67,91.45,591603
15-Jul-25,70.47,72.67,70.47,72.67,7223
14-Jul-25,70.65,80.01,68.94,70.47,80397
11-Jul-25,75.00,75.00,70.65,70.65,11612
10-Jul-25,82.49,84.00,73.52,73.52,60137
09-Jul-25,78.50,84.99,78.50,82.49,6349
08-Jul-25,86.01,99.98,72.06,73.20,47226
07-Jul-25,160.00,160.00,71.90,72.00,449672
04-Jul-25,128.80,160.00,128.80,160.00,7456
03-Jul-25,82.00,118.99,82.00,115.00,7193
02-Jul-25,80.00,82.00,80.00,82.00,244
01-Jul-25,81.49,82.00,81.49,82.00,3914
27-Jun-25,62.30,80.82,62.30,80.82,39147
26-Jun-25,61.01,80.82,61.01,80.82,649
25-Jun-25,80.99,81.00,80.94,80.94,971
24-Jun-25,81.34,81.34,62.00,66.46,469259
20-Jun-25,83.00,83.00,83.00,83.00,996
12-Jun-25,82.90,82.90,82.90,82.90,331
11-Jun-25,74.85,80.85,74.85,80.85,98093
10-Jun-25,77.00,77.00,77.00,77.00,231
06-Jun-25,68.00,72.45,68.00,72.45,209
04-Jun-25,69.16,70.00,67.35,67.90,1186200
03-Jun-25,75.02,75.02,69.10,69.10,183174
29-May-25,83.00,83.00,75.90,75.90,971821
28-May-25,80.70,83.00,80.70,83.00,211747
27-May-25,79.30,83.06,79.10,79.25,2447631
23-May-25,80.75,80.75,80.30,80.30,1136942
22-May-25,79.90,79.90,79.30,79.30,1122557
21-May-25,67.88,68.44,54.76,68.00,12191
20-May-25,68.70,68.70,67.20,67.20,544323
*exoneração de responsabilidade e termos de uso