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 |
| 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
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