Cotação atual, histórico e gráfico do papel: RIOT34

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 RIOT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-2,43%	-8,32	334,56	334,99	327,53	336,98	11K	8
13/08/2025	0,50%	1,71	342,88	342,07	342,07	343,00	5K	6
12/08/2025	1,52%	5,10	341,17	340,50	340,17	341,17	39K	7
11/08/2025	-0,03%	-0,10	336,07	336,60	335,57	336,60	41K	8
08/08/2025	1,90%	6,27	336,17	332,64	331,89	336,55	39K	10
07/08/2025	-0,13%	-0,42	329,90	330,66	329,79	332,65	62K	16
06/08/2025	0,86%	2,82	330,32	330,66	329,18	330,66	4K	5

05/08/2025	-0,52%	-1,71	327,50	330,01	327,50	330,01	15K	8
04/08/2025	-0,24%	-0,79	329,21	330,00	329,13	331,00	51K	17
01/08/2025	-1,29%	-4,30	330,00	331,89	329,43	331,89	5M	45
31/07/2025	1,12%	3,70	334,30	327,50	327,50	334,51	5M	123
30/07/2025	-4,30%	-14,84	330,60	342,00	329,90	343,50	5M	44
29/07/2025	-0,74%	-2,56	345,44	348,25	345,44	348,25	54K	14
28/07/2025	-0,47%	-1,65	348,00	344,95	344,95	348,00	7K	8
25/07/2025	-0,59%	-2,07	349,65	350,01	348,69	351,05	5K	7
24/07/2025	-1,40%	-4,98	351,72	354,53	351,72	355,20	61K	6
23/07/2025	-0,28%	-1,00	356,70	358,87	356,01	360,45	5M	75
22/07/2025	3,35%	11,58	357,70	352,45	352,10	358,75	234K	62
21/07/2025	2,32%	7,84	346,12	331,51	331,51	347,22	5M	15
18/07/2025	1,93%	6,41	338,28	335,00	333,86	338,90	5M	48
17/07/2025	-0,17%	-0,58	331,87	335,00	331,87	335,00	82K	7
16/07/2025	2,12%	6,90	332,45	329,00	329,00	332,82	8K	8
15/07/2025	-2,49%	-8,30	325,55	329,91	324,00	330,65	45K	35
14/07/2025	-1,05%	-3,55	333,85	337,40	331,47	337,40	46K	17
11/07/2025	1,26%	4,19	337,40	334,87	333,60	337,59	108K	23
10/07/2025	3,80%	12,19	333,21	333,25	332,06	335,57	82K	24
09/07/2025	1,43%	4,54	321,02	319,76	319,76	322,37	31K	12
08/07/2025	-0,35%	-1,10	316,48	319,32	316,48	321,72	36K	38
07/07/2025	-2,82%	-9,22	317,58	315,84	315,84	318,53	40K	25
04/07/2025	1,36%	4,40	326,80	323,88	316,60	326,80	57K	21
03/07/2025	-0,51%	-1,64	322,40	319,48	317,46	322,73	7K	12
02/07/2025	1,49%	4,75	324,04	326,08	323,94	326,08	13K	9
01/07/2025	-0,73%	-2,35	319,29	315,00	314,33	320,02	20K	17
27/06/2025	0,10%	0,32	321,64	321,20	321,10	322,20	55K	7
26/06/2025	2,09%	6,57	321,32	321,49	320,32	323,62	32K	24
25/06/2025	0,00%	0,00	314,75	314,06	312,24	314,90	34K	15
24/06/2025	0,43%	1,34	314,75	315,58	314,75	317,08	73K	19
23/06/2025	1,51%	4,65	313,41	308,14	306,63	313,41	49K	19
20/06/2025	-1,72%	-5,39	308,76	313,00	306,95	313,00	331K	44
18/06/2025	-0,10%	-0,30	314,15	315,80	313,68	315,80	33K	12
17/06/2025	-2,76%	-8,91	314,45	322,22	313,99	322,22	512K	40
16/06/2025	0,58%	1,88	323,36	322,66	322,00	324,06	21K	10
13/06/2025	-1,33%	-4,32	321,48	323,74	321,00	324,34	48K	33
12/06/2025	-0,42%	-1,38	325,80	324,03	322,06	326,27	139K	14
11/06/2025	-1,34%	-4,46	327,18	329,45	326,00	329,54	52K	23
10/06/2025	0,29%	0,96	331,64	328,00	328,00	331,64	27K	5
09/06/2025	0,32%	1,07	330,68	329,56	329,56	330,88	11K	7
06/06/2025	-0,56%	-1,87	329,61	330,70	328,90	331,79	68K	17
05/06/2025	-0,26%	-0,88	331,48	332,97	331,48	333,88	10K	5
04/06/2025	0,65%	2,14	332,36	332,64	331,00	333,09	65K	12
03/06/2025	-2,57%	-8,70	330,22	332,50	330,01	333,14	188K	35
02/06/2025	-0,42%	-1,42	338,92	337,82	336,44	340,00	69K	14
30/05/2025	-0,19%	-0,66	340,34	339,90	339,51	340,34	9K	4
29/05/2025	-0,11%	-0,36	341,00	341,36	339,88	342,96	50K	11
28/05/2025	-0,07%	-0,25	341,36	342,70	340,00	343,06	66K	12
27/05/2025	-3,77%	-13,39	341,61	346,85	341,61	346,85	261K	24
26/05/2025	3,30%	11,35	355,00	357,88	344,71	357,88	163K	31
23/05/2025	-1,40%	-4,89	343,65	348,39	343,65	348,39	543K	8
22/05/2025	-0,50%	-1,74	348,54	350,00	344,40	350,00	7K	9
21/05/2025	-0,52%	-1,82	350,28	354,44	350,28	354,44	36K	14
20/05/2025	-0,21%	-0,73	352,10	352,87	351,75	355,28	16K	17
19/05/2025	-0,21%	-0,74	352,83	350,14	349,71	352,83	31K	16
16/05/2025	-0,97%	-3,45	353,57	352,08	351,42	355,14	6K	8
15/05/2025	1,96%	6,86	357,02	350,16	349,89	357,02	376K	16
14/05/2025	-0,05%	-0,19	350,16	352,00	347,38	352,00	12K	13
13/05/2025	0,62%	2,17	350,35	349,40	348,22	351,00	3K	7
12/05/2025	2,51%	8,52	348,18	343,07	343,07	351,14	55K	18
09/05/2025	0,87%	2,92	339,66	338,00	336,26	339,68	11K	10
08/05/2025	-2,61%	-9,04	336,74	336,48	335,32	337,45	47K	13
07/05/2025	1,53%	5,21	345,78	344,57	344,57	345,78	14K	2
06/05/2025	0,19%	0,66	340,57	340,53	340,53	345,23	56K	15
05/05/2025	-0,28%	-0,97	339,91	340,89	336,33	340,89	255K	8
02/05/2025	1,95%	6,53	340,88	337,66	336,50	340,88	161K	25
30/04/2025	-2,54%	-8,71	334,35	335,01	329,91	336,69	16K	20
29/04/2025	0,06%	0,21	343,06	344,63	342,16	344,63	1M	14
28/04/2025	-0,04%	-0,13	342,85	342,38	342,38	345,21	99K	8
25/04/2025	-1,78%	-6,20	342,98	352,68	342,98	352,68	27K	19
24/04/2025	1,72%	5,89	349,18	348,40	348,40	351,00	250K	13
23/04/2025	1,09%	3,69	343,29	346,63	343,29	349,90	390K	25
22/04/2025	0,11%	0,36	339,60	341,70	339,60	343,14	129K	11
17/04/2025	0,84%	2,83	339,24	341,00	339,06	341,00	9K	6
16/04/2025	0,00%	0,00	336,41	336,41	336,41	336,41	2K	4
15/04/2025	0,46%	1,54	336,41	338,41	336,41	340,00	77K	13
14/04/2025	0,77%	2,55	334,87	334,11	332,32	334,95	43K	9
11/04/2025	4,00%	12,79	332,32	328,65	328,65	334,68	291K	18
10/04/2025	-2,52%	-8,25	319,53	327,00	319,53	327,00	94K	29
09/04/2025	6,24%	19,25	327,78	323,95	316,20	327,78	149K	33
08/04/2025	-4,66%	-15,08	308,53	325,12	308,53	327,12	513K	57
07/04/2025	2,05%	6,51	323,61	317,10	316,80	326,40	187K	29
04/04/2025	-3,00%	-9,81	317,10	322,97	315,67	323,00	49K	36
03/04/2025	-3,95%	-13,44	326,91	340,24	326,91	340,24	287K	33
02/04/2025	-0,73%	-2,50	340,35	341,00	338,27	341,03	89K	37
01/04/2025	-0,25%	-0,85	342,85	343,00	341,90	343,29	38K	7
31/03/2025	-2,38%	-8,38	343,70	344,90	338,78	344,90	133K	37
28/03/2025	-2,30%	-8,28	352,08	356,10	351,75	356,80	42K	19
27/03/2025	0,40%	1,45	360,36	357,08	356,88	360,36	9K	13
26/03/2025	0,48%	1,72	358,91	357,74	357,74	360,81	74K	17
25/03/2025	0,18%	0,63	357,19	360,73	357,19	360,73	5K	6
24/03/2025	1,01%	3,56	356,56	356,27	356,27	362,15	118K	23
21/03/2025	-1,35%	-4,84	353,00	354,48	352,00	354,48	60K	17
20/03/2025	-0,92%	-3,31	357,84	355,01	355,01	357,84	21K	11
19/03/2025	-0,46%	-1,67	361,15	360,74	360,15	362,00	4K	8
18/03/2025	0,30%	1,08	362,82	362,11	360,02	362,92	26K	10
17/03/2025	0,41%	1,48	361,74	361,12	361,12	363,00	4K	4
14/03/2025	1,31%	4,66	360,26	357,26	357,26	360,50	247K	13
13/03/2025	0,86%	3,04	355,60	351,36	351,36	357,00	22K	27
12/03/2025	-2,51%	-9,08	352,56	361,64	352,56	361,64	172K	9
11/03/2025	-0,33%	-1,20	361,64	363,49	358,20	363,49	264K	25
10/03/2025	0,84%	3,01	362,84	361,08	358,74	362,84	333K	15
07/03/2025	-2,03%	-7,47	359,83	353,00	353,00	363,51	398K	41
06/03/2025	2,58%	9,23	367,30	365,90	349,90	381,25	8M	129
05/03/2025	1,00%	3,53	358,07	354,54	354,54	367,67	69K	13
28/02/2025	-0,13%	-0,46	354,54	353,99	349,91	355,48	8K	8
27/02/2025	-1,08%	-3,87	355,00	359,62	355,00	359,62	26K	11
26/02/2025	1,24%	4,39	358,87	353,90	349,99	359,25	314K	30
25/02/2025	-2,33%	-8,45	354,48	360,70	353,23	361,08	172K	20
24/02/2025	-0,05%	-0,18	362,93	362,88	360,46	362,93	44K	9
21/02/2025	-1,04%	-3,80	363,11	366,72	363,11	366,72	15K	13
20/02/2025	2,78%	9,92	366,91	363,65	363,39	367,00	23K	12
19/02/2025	-2,19%	-8,01	356,99	359,00	350,00	360,20	427K	22
18/02/2025	2,53%	9,01	365,00	363,70	362,88	365,00	401K	38
17/02/2025	-1,11%	-4,01	355,99	359,00	350,00	363,00	1M	90
14/02/2025	2,86%	10,00	360,00	365,01	360,00	371,00	7M	58
13/02/2025	1,45%	5,00	350,00	360,00	350,00	365,76	69K	20
12/02/2025	-2,88%	-10,23	345,00	356,44	344,00	360,33	99K	18
11/02/2025	-0,50%	-1,77	355,23	350,01	350,01	355,23	33K	39
10/02/2025	-0,56%	-2,00	357,00	359,00	357,00	359,69	74K	24
07/02/2025	-0,65%	-2,34	359,00	359,11	359,00	361,44	200K	26
06/02/2025	1,89%	6,72	361,34	360,00	350,00	362,57	235K	40
05/02/2025	2,79%	9,62	354,62	357,79	346,50	357,79	138K	25
04/02/2025	-0,72%	-2,51	345,00	349,50	345,00	353,50	98K	17
03/02/2025	-1,00%	-3,50	347,51	345,80	345,80	351,01	68K	25
31/01/2025	-1,68%	-5,99	351,01	355,04	351,01	355,13	1M	45
30/01/2025	-	-	357,00	346,31	346,31	358,15	6M	26

Date,Open,High,Low,Close,Volume
14-Aug-25,334.99,336.98,327.53,334.56,11005
13-Aug-25,342.07,343.00,342.07,342.88,5135
12-Aug-25,340.50,341.17,340.17,341.17,39136
11-Aug-25,336.60,336.60,335.57,336.07,41354
08-Aug-25,332.64,336.55,331.89,336.17,39355
07-Aug-25,330.66,332.65,329.79,329.90,62256
06-Aug-25,330.66,330.66,329.18,330.32,3630
05-Aug-25,330.01,330.01,327.50,327.50,15114
04-Aug-25,330.00,331.00,329.13,329.21,50774
01-Aug-25,331.89,331.89,329.43,330.00,5105411
31-Jul-25,327.50,334.51,327.50,334.30,5077545
30-Jul-25,342.00,343.50,329.90,330.60,5460502
29-Jul-25,348.25,348.25,345.44,345.44,54332
28-Jul-25,344.95,348.00,344.95,348.00,6592
25-Jul-25,350.01,351.05,348.69,349.65,5247
24-Jul-25,354.53,355.20,351.72,351.72,60556
23-Jul-25,358.87,360.45,356.01,356.70,5456669
22-Jul-25,352.45,358.75,352.10,357.70,233527
21-Jul-25,331.51,347.22,331.51,346.12,5234539
18-Jul-25,335.00,338.90,333.86,338.28,5087645
17-Jul-25,335.00,335.00,331.87,331.87,81713
16-Jul-25,329.00,332.82,329.00,332.45,7589
15-Jul-25,329.91,330.65,324.00,325.55,45347
14-Jul-25,337.40,337.40,331.47,333.85,46284
11-Jul-25,334.87,337.59,333.60,337.40,108005
10-Jul-25,333.25,335.57,332.06,333.21,82104
09-Jul-25,319.76,322.37,319.76,321.02,30605
08-Jul-25,319.32,321.72,316.48,316.48,36440
07-Jul-25,315.84,318.53,315.84,317.58,39646
04-Jul-25,323.88,326.80,316.60,326.80,56952
03-Jul-25,319.48,322.73,317.46,322.40,7056
02-Jul-25,326.08,326.08,323.94,324.04,13286
01-Jul-25,315.00,320.02,314.33,319.29,19767
27-Jun-25,321.20,322.20,321.10,321.64,54656
26-Jun-25,321.49,323.62,320.32,321.32,32475
25-Jun-25,314.06,314.90,312.24,314.75,33858
24-Jun-25,315.58,317.08,314.75,314.75,72803
23-Jun-25,308.14,313.41,306.63,313.41,49262
20-Jun-25,313.00,313.00,306.95,308.76,331246
18-Jun-25,315.80,315.80,313.68,314.15,33312
17-Jun-25,322.22,322.22,313.99,314.45,512113
16-Jun-25,322.66,324.06,322.00,323.36,21296
13-Jun-25,323.74,324.34,321.00,321.48,48097
12-Jun-25,324.03,326.27,322.06,325.80,138777
11-Jun-25,329.45,329.54,326.00,327.18,52470
10-Jun-25,328.00,331.64,328.00,331.64,26652
09-Jun-25,329.56,330.88,329.56,330.68,10562
06-Jun-25,330.70,331.79,328.90,329.61,67789
05-Jun-25,332.97,333.88,331.48,331.48,9655
04-Jun-25,332.64,333.09,331.00,332.36,65267
03-Jun-25,332.50,333.14,330.01,330.22,188071
02-Jun-25,337.82,340.00,336.44,338.92,69183
30-May-25,339.90,340.34,339.51,340.34,8838
29-May-25,341.36,342.96,339.88,341.00,49793
28-May-25,342.70,343.06,340.00,341.36,65517
27-May-25,346.85,346.85,341.61,341.61,260746
26-May-25,357.88,357.88,344.71,355.00,162787
23-May-25,348.39,348.39,343.65,343.65,543148
22-May-25,350.00,350.00,344.40,348.54,6966
21-May-25,354.44,354.44,350.28,350.28,35812
20-May-25,352.87,355.28,351.75,352.10,15903
19-May-25,350.14,352.83,349.71,352.83,30523
16-May-25,352.08,355.14,351.42,353.57,5994
15-May-25,350.16,357.02,349.89,357.02,375564
14-May-25,352.00,352.00,347.38,350.16,11894
13-May-25,349.40,351.00,348.22,350.35,3499
12-May-25,343.07,351.14,343.07,348.18,54806
09-May-25,338.00,339.68,336.26,339.66,10819
08-May-25,336.48,337.45,335.32,336.74,46770
07-May-25,344.57,345.78,344.57,345.78,14175
06-May-25,340.53,345.23,340.53,340.57,55615
05-May-25,340.89,340.89,336.33,339.91,254573
02-May-25,337.66,340.88,336.50,340.88,161205
30-Apr-25,335.01,336.69,329.91,334.35,16335
29-Apr-25,344.63,344.63,342.16,343.06,1179452
28-Apr-25,342.38,345.21,342.38,342.85,99102
25-Apr-25,352.68,352.68,342.98,342.98,27268
24-Apr-25,348.40,351.00,348.40,349.18,249689
23-Apr-25,346.63,349.90,343.29,343.29,390351
22-Apr-25,341.70,343.14,339.60,339.60,128955
17-Apr-25,341.00,341.00,339.06,339.24,8503
16-Apr-25,336.41,336.41,336.41,336.41,1682
15-Apr-25,338.41,340.00,336.41,336.41,77219
14-Apr-25,334.11,334.95,332.32,334.87,43393
11-Apr-25,328.65,334.68,328.65,332.32,291339
10-Apr-25,327.00,327.00,319.53,319.53,93766
09-Apr-25,323.95,327.78,316.20,327.78,148888
08-Apr-25,325.12,327.12,308.53,308.53,513094
07-Apr-25,317.10,326.40,316.80,323.61,187234
04-Apr-25,322.97,323.00,315.67,317.10,48851
03-Apr-25,340.24,340.24,326.91,326.91,286709
02-Apr-25,341.00,341.03,338.27,340.35,88619
01-Apr-25,343.00,343.29,341.90,342.85,38029
31-Mar-25,344.90,344.90,338.78,343.70,133244
28-Mar-25,356.10,356.80,351.75,352.08,41963
27-Mar-25,357.08,360.36,356.88,360.36,8594
26-Mar-25,357.74,360.81,357.74,358.91,73948
25-Mar-25,360.73,360.73,357.19,357.19,5386
24-Mar-25,356.27,362.15,356.27,356.56,118269
21-Mar-25,354.48,354.48,352.00,353.00,60250
20-Mar-25,355.01,357.84,355.01,357.84,20663
19-Mar-25,360.74,362.00,360.15,361.15,3970
18-Mar-25,362.11,362.92,360.02,362.82,26431
17-Mar-25,361.12,363.00,361.12,361.74,3617
14-Mar-25,357.26,360.50,357.26,360.26,246963
13-Mar-25,351.36,357.00,351.36,355.60,21963
12-Mar-25,361.64,361.64,352.56,352.56,172154
11-Mar-25,363.49,363.49,358.20,361.64,264131
10-Mar-25,361.08,362.84,358.74,362.84,333095
07-Mar-25,353.00,363.51,353.00,359.83,398336
06-Mar-25,365.90,381.25,349.90,367.30,8242855
05-Mar-25,354.54,367.67,354.54,358.07,69304
28-Feb-25,353.99,355.48,349.91,354.54,8118
27-Feb-25,359.62,359.62,355.00,355.00,26399
26-Feb-25,353.90,359.25,349.99,358.87,314294
25-Feb-25,360.70,361.08,353.23,354.48,172127
24-Feb-25,362.88,362.93,360.46,362.93,44423
21-Feb-25,366.72,366.72,363.11,363.11,14546
20-Feb-25,363.65,367.00,363.39,366.91,23020
19-Feb-25,359.00,360.20,350.00,356.99,426790
18-Feb-25,363.70,365.00,362.88,365.00,401325
17-Feb-25,359.00,363.00,350.00,355.99,1087350
14-Feb-25,365.01,371.00,360.00,360.00,6717659
13-Feb-25,360.00,365.76,350.00,350.00,68700
12-Feb-25,356.44,360.33,344.00,345.00,99064
11-Feb-25,350.01,355.23,350.01,355.23,32896
10-Feb-25,359.00,359.69,357.00,357.00,73605
07-Feb-25,359.11,361.44,359.00,359.00,199626
06-Feb-25,360.00,362.57,350.00,361.34,235058
05-Feb-25,357.79,357.79,346.50,354.62,137883
04-Feb-25,349.50,353.50,345.00,345.00,98356
03-Feb-25,345.80,351.01,345.80,347.51,67957
31-Jan-25,355.04,355.13,351.01,351.01,1327630
30-Jan-25,346.31,358.15,346.31,357.00,5553951

*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: RIOT34