Cotação atual, histórico e gráfico do papel: RGTI34

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 RGTI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2026	12,77%	9,96	87,95	78,77	78,30	87,95	876K	93
12/02/2026	-12,09%	-10,73	77,99	82,81	77,15	83,93	322K	117
11/02/2026	-0,37%	-0,33	88,72	86,70	81,70	89,05	301K	110
10/02/2026	-3,23%	-2,97	89,05	90,33	87,77	91,06	447K	55
09/02/2026	0,25%	0,23	92,02	91,79	88,40	93,20	1M	1.013
06/02/2026	12,34%	10,08	91,79	82,53	80,01	92,62	911K	131
05/02/2026	-8,82%	-7,90	81,71	89,61	78,23	89,61	3M	110

04/02/2026	-6,02%	-5,74	89,61	94,26	85,50	94,86	1M	100
03/02/2026	2,53%	2,35	95,35	94,87	89,99	95,37	523K	106
02/02/2026	-2,05%	-1,95	93,00	95,90	90,61	96,90	535K	121
30/01/2026	-7,32%	-7,50	94,95	103,48	93,17	103,48	691K	92
29/01/2026	-13,56%	-16,07	102,45	116,56	100,01	116,56	5M	172
28/01/2026	2,38%	2,75	118,52	116,72	113,12	118,52	3M	125
27/01/2026	-0,20%	-0,23	115,77	116,01	112,12	117,33	3M	131
26/01/2026	-9,05%	-11,54	116,00	120,23	113,08	125,07	4M	244
23/01/2026	-3,09%	-4,07	127,54	131,90	123,00	132,99	727K	118
22/01/2026	4,89%	6,13	131,61	128,01	128,01	134,51	151K	92
21/01/2026	-5,66%	-7,53	125,48	134,35	119,90	140,00	4M	1.220
20/01/2026	-4,84%	-6,77	133,01	136,97	127,60	140,66	4M	164
19/01/2026	1,39%	1,91	139,78	134,00	132,00	144,00	81K	44
16/01/2026	-1,44%	-2,02	137,87	134,79	132,70	140,30	1M	433
15/01/2026	-0,06%	-0,08	139,89	139,96	133,00	142,08	302K	87
14/01/2026	6,02%	7,95	139,97	131,69	127,95	139,97	183K	91
13/01/2026	-3,53%	-4,83	132,02	138,22	131,00	139,99	596K	235
12/01/2026	-2,24%	-3,14	136,85	141,39	130,00	141,39	477K	59
09/01/2026	-2,78%	-4,00	139,99	143,99	133,15	143,99	1M	86
08/01/2026	5,84%	7,95	143,99	136,04	133,00	143,99	2M	732
07/01/2026	0,64%	0,86	136,04	134,32	133,65	142,15	578K	324
06/01/2026	1,49%	1,99	135,18	134,19	128,53	136,71	1M	94
05/01/2026	2,44%	3,17	133,19	130,02	128,78	138,71	1M	96
02/01/2026	6,52%	7,96	130,02	122,90	117,84	130,02	2M	107
30/12/2025	-3,11%	-3,92	122,06	125,98	121,19	126,16	2M	59
29/12/2025	1,66%	2,06	125,98	123,16	120,68	126,62	4M	111
26/12/2025	-11,60%	-16,26	123,92	136,00	123,92	136,00	3M	650
23/12/2025	-5,81%	-8,65	140,18	148,83	138,03	148,83	530K	102
22/12/2025	12,77%	16,85	148,83	138,00	134,18	153,09	1M	134
19/12/2025	1,52%	1,98	131,98	125,50	125,31	131,98	3M	90
18/12/2025	3,95%	4,94	130,00	127,72	123,68	132,60	497K	96
17/12/2025	-4,55%	-5,96	125,06	133,00	124,16	137,12	1M	86
16/12/2025	0,79%	1,03	131,02	127,39	126,00	132,84	197K	63
15/12/2025	-7,02%	-9,82	129,99	142,81	127,92	142,81	177K	81
12/12/2025	-3,78%	-5,49	139,81	142,11	135,70	145,64	783K	483
11/12/2025	0,97%	1,39	145,30	143,91	134,67	145,91	291K	98
10/12/2025	-6,45%	-9,92	143,91	154,00	143,62	154,00	938K	78
09/12/2025	0,48%	0,74	153,83	153,09	147,14	154,45	224K	75
08/12/2025	-1,15%	-1,78	153,09	156,42	148,46	159,32	107K	59
05/12/2025	-3,84%	-6,18	154,87	161,99	147,64	161,99	1M	116
04/12/2025	16,83%	23,20	161,05	136,45	135,69	161,05	1M	196
03/12/2025	7,60%	9,74	137,85	129,72	125,45	137,85	189K	52
02/12/2025	0,87%	1,11	128,11	128,01	126,00	133,16	2M	88
01/12/2025	-6,84%	-9,32	127,00	133,58	126,53	133,58	594K	109
28/11/2025	-2,88%	-4,04	136,32	139,52	135,00	139,52	558K	67
27/11/2025	1,55%	2,14	140,36	140,00	140,00	145,40	20K	22
26/11/2025	-3,46%	-4,95	138,22	143,17	135,50	143,17	660K	66
25/11/2025	1,12%	1,59	143,17	141,40	133,58	143,17	1M	90
24/11/2025	10,48%	13,43	141,58	125,01	125,01	141,94	1M	118
21/11/2025	-5,77%	-7,85	128,15	125,01	114,39	128,15	953K	215
19/11/2025	-1,44%	-1,99	136,00	139,50	135,12	144,86	621K	114
18/11/2025	6,88%	8,88	137,99	127,00	127,00	137,99	626K	88
17/11/2025	-3,89%	-5,22	129,11	134,79	129,11	137,59	2M	115
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	-	-	88,50	86,00	86,00	89,65	436K	452

Date,Open,High,Low,Close,Volume
13-Feb-26,78.77,87.95,78.30,87.95,875719
12-Feb-26,82.81,83.93,77.15,77.99,321558
11-Feb-26,86.70,89.05,81.70,88.72,301429
10-Feb-26,90.33,91.06,87.77,89.05,446889
09-Feb-26,91.79,93.20,88.40,92.02,1238983
06-Feb-26,82.53,92.62,80.01,91.79,910736
05-Feb-26,89.61,89.61,78.23,81.71,2888647
04-Feb-26,94.26,94.86,85.50,89.61,1262746
03-Feb-26,94.87,95.37,89.99,95.35,522717
02-Feb-26,95.90,96.90,90.61,93.00,534533
30-Jan-26,103.48,103.48,93.17,94.95,691258
29-Jan-26,116.56,116.56,100.01,102.45,5099990
28-Jan-26,116.72,118.52,113.12,118.52,2517685
27-Jan-26,116.01,117.33,112.12,115.77,3255868
26-Jan-26,120.23,125.07,113.08,116.00,3720072
23-Jan-26,131.90,132.99,123.00,127.54,727401
22-Jan-26,128.01,134.51,128.01,131.61,151242
21-Jan-26,134.35,140.00,119.90,125.48,4136477
20-Jan-26,136.97,140.66,127.60,133.01,3587014
19-Jan-26,134.00,144.00,132.00,139.78,80987
16-Jan-26,134.79,140.30,132.70,137.87,1466987
15-Jan-26,139.96,142.08,133.00,139.89,302198
14-Jan-26,131.69,139.97,127.95,139.97,182722
13-Jan-26,138.22,139.99,131.00,132.02,596133
12-Jan-26,141.39,141.39,130.00,136.85,477380
09-Jan-26,143.99,143.99,133.15,139.99,1334121
08-Jan-26,136.04,143.99,133.00,143.99,2070584
07-Jan-26,134.32,142.15,133.65,136.04,578438
06-Jan-26,134.19,136.71,128.53,135.18,1493094
05-Jan-26,130.02,138.71,128.78,133.19,1393056
02-Jan-26,122.90,130.02,117.84,130.02,2320179
30-Dec-25,125.98,126.16,121.19,122.06,1623696
29-Dec-25,123.16,126.62,120.68,125.98,3730656
26-Dec-25,136.00,136.00,123.92,123.92,2820666
23-Dec-25,148.83,148.83,138.03,140.18,530177
22-Dec-25,138.00,153.09,134.18,148.83,1183547
19-Dec-25,125.50,131.98,125.31,131.98,2991502
18-Dec-25,127.72,132.60,123.68,130.00,497427
17-Dec-25,133.00,137.12,124.16,125.06,1112794
16-Dec-25,127.39,132.84,126.00,131.02,196742
15-Dec-25,142.81,142.81,127.92,129.99,176831
12-Dec-25,142.11,145.64,135.70,139.81,782569
11-Dec-25,143.91,145.91,134.67,145.30,291330
10-Dec-25,154.00,154.00,143.62,143.91,937874
09-Dec-25,153.09,154.45,147.14,153.83,223869
08-Dec-25,156.42,159.32,148.46,153.09,106561
05-Dec-25,161.99,161.99,147.64,154.87,1182348
04-Dec-25,136.45,161.05,135.69,161.05,1045074
03-Dec-25,129.72,137.85,125.45,137.85,189107
02-Dec-25,128.01,133.16,126.00,128.11,1704150
01-Dec-25,133.58,133.58,126.53,127.00,593878
28-Nov-25,139.52,139.52,135.00,136.32,558304
27-Nov-25,140.00,145.40,140.00,140.36,20176
26-Nov-25,143.17,143.17,135.50,138.22,659777
25-Nov-25,141.40,143.17,133.58,143.17,1144933
24-Nov-25,125.01,141.94,125.01,141.58,1241180
21-Nov-25,125.01,128.15,114.39,128.15,952991
19-Nov-25,139.50,144.86,135.12,136.00,621014
18-Nov-25,127.00,137.99,127.00,137.99,625642
17-Nov-25,134.79,137.59,129.11,129.11,1635859
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

*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: RGTI34