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
29/11/2023	-0,30%	-1,02	336,94	341,01	336,72	341,01	6K	12
28/11/2023	-0,60%	-2,04	337,96	337,96	337,96	337,96	1K	3
27/11/2023	0,30%	1,02	340,00	340,00	340,00	340,00	2K	3
24/11/2023	1,49%	4,98	338,98	338,30	338,30	342,03	19K	8
23/11/2023	-2,08%	-7,09	334,00	341,09	334,00	341,09	8K	8
22/11/2023	-1,20%	-4,15	341,09	345,51	339,34	345,51	62K	23
21/11/2023	2,87%	9,63	345,24	338,50	338,50	345,24	480K	17
20/11/2023	0,12%	0,41	335,61	334,62	334,62	337,87	74K	7
17/11/2023	1,47%	4,87	335,20	330,33	330,33	335,28	78K	14
16/11/2023	-0,35%	-1,17	330,33	329,67	327,50	330,33	51K	16
14/11/2023	3,44%	11,01	331,50	330,00	330,00	331,52	13K	8

13/11/2023	-0,10%	-0,31	320,49	321,60	320,49	322,88	228K	4
10/11/2023	-0,05%	-0,16	320,80	318,40	317,20	321,28	27K	17
09/11/2023	1,25%	3,96	320,96	318,04	317,70	321,06	175K	11
08/11/2023	0,79%	2,50	317,00	315,52	314,56	317,76	342K	27
07/11/2023	-3,81%	-12,46	314,50	321,19	314,50	321,19	255K	34
06/11/2023	0,43%	1,41	326,96	328,11	326,08	328,16	101K	10
03/11/2023	1,90%	6,08	325,55	325,40	324,72	326,83	197K	50
01/11/2023	-1,20%	-3,89	319,47	324,48	319,47	325,93	38K	31
31/10/2023	0,13%	0,41	323,36	324,41	323,36	325,11	6K	4
30/10/2023	1,46%	4,66	322,95	321,92	321,92	325,15	75K	14
27/10/2023	0,78%	2,45	318,29	315,27	315,27	318,29	81K	27
26/10/2023	-0,16%	-0,50	315,84	315,35	313,60	315,84	1K	4
25/10/2023	1,59%	4,94	316,34	318,37	314,03	319,27	77K	52
24/10/2023	2,77%	8,40	311,40	306,35	306,35	311,55	28K	14
23/10/2023	-0,75%	-2,28	303,00	306,34	301,50	306,34	165K	17
20/10/2023	-2,15%	-6,72	305,28	310,97	305,01	310,97	10K	14
19/10/2023	-0,95%	-2,98	312,00	314,28	312,00	314,28	10K	8
18/10/2023	-2,98%	-9,67	314,98	320,00	314,98	320,00	7K	10
17/10/2023	0,20%	0,65	324,65	320,76	320,76	324,65	22K	10
16/10/2023	2,17%	6,88	324,00	320,35	320,35	326,90	474K	30
13/10/2023	0,00%	0,00	317,12	315,32	314,24	318,07	37K	4
11/10/2023	-0,30%	-0,94	317,12	318,98	317,12	319,04	989K	20
10/10/2023	1,44%	4,53	318,06	317,60	317,60	318,06	1K	4
09/10/2023	-2,62%	-8,45	313,53	320,00	313,34	320,00	83K	14
06/10/2023	2,05%	6,48	321,98	315,50	315,50	321,98	190K	16
05/10/2023	1,12%	3,50	315,50	315,49	314,33	315,50	154K	10
04/10/2023	-1,60%	-5,08	312,00	311,54	310,72	315,52	20K	17
03/10/2023	-0,20%	-0,63	317,08	312,50	312,50	317,08	76K	14
02/10/2023	-0,81%	-2,61	317,71	326,73	317,20	326,73	6K	12
29/09/2023	-0,83%	-2,68	320,32	322,00	318,72	323,22	23K	17
28/09/2023	3,18%	9,94	323,00	313,06	313,06	323,95	20K	16
27/09/2023	0,99%	3,06	313,06	315,00	313,06	315,58	257K	12
26/09/2023	-1,14%	-3,59	310,00	307,81	307,81	313,10	65K	17
25/09/2023	-1,00%	-3,16	313,59	312,30	308,00	313,59	59K	18
22/09/2023	0,70%	2,19	316,75	316,03	316,03	316,93	8K	6
21/09/2023	-1,80%	-5,76	314,56	318,08	313,55	318,08	8K	8
20/09/2023	0,49%	1,57	320,32	321,28	319,36	321,28	33K	40
19/09/2023	0,78%	2,48	318,75	319,17	317,15	319,17	8K	10
18/09/2023	-1,27%	-4,08	316,27	317,76	316,27	319,45	14K	9
15/09/2023	-0,25%	-0,81	320,35	323,68	320,35	325,00	46K	11
14/09/2023	3,91%	12,08	321,16	321,01	319,30	322,00	90K	26
13/09/2023	-1,38%	-4,33	309,08	309,65	308,89	312,48	66K	24
12/09/2023	0,58%	1,81	313,41	312,00	312,00	314,96	119K	148
11/09/2023	2,10%	6,40	311,60	313,00	311,60	314,50	44K	14
08/09/2023	-3,23%	-10,20	305,20	303,00	301,63	305,99	58K	28
06/09/2023	-0,70%	-2,21	315,40	315,80	312,88	315,80	108K	22
05/09/2023	1,04%	3,26	317,61	314,90	314,90	319,85	177K	44
04/09/2023	0,08%	0,24	314,35	308,77	308,77	314,35	3K	3
01/09/2023	1,23%	3,82	314,11	312,00	312,00	315,67	223K	34
31/08/2023	1,74%	5,30	310,29	309,09	308,51	310,88	128K	14
30/08/2023	0,76%	2,29	304,99	303,70	303,70	306,30	42K	20
29/08/2023	0,64%	1,93	302,70	301,80	300,18	302,70	33K	16
28/08/2023	1,94%	5,73	300,77	300,89	299,68	302,33	47K	46
25/08/2023	-0,57%	-1,68	295,04	296,72	295,04	297,54	60K	37
24/08/2023	-0,79%	-2,37	296,72	296,10	294,34	297,75	41K	54
23/08/2023	0,39%	1,16	299,09	299,25	298,74	299,99	29K	27
22/08/2023	-0,53%	-1,60	297,93	300,03	296,70	303,29	37K	47
21/08/2023	1,57%	4,64	299,53	296,67	296,04	299,53	60K	38
18/08/2023	-0,49%	-1,44	294,89	296,33	293,99	296,33	135K	54
17/08/2023	1,83%	5,33	296,33	296,15	295,78	299,53	41K	47
16/08/2023	-2,68%	-8,02	291,00	292,00	290,62	293,47	68K	72
15/08/2023	0,61%	1,80	299,02	295,49	292,88	299,02	133K	64
14/08/2023	-0,61%	-1,82	297,22	295,00	293,91	297,82	156K	71
11/08/2023	-0,09%	-0,26	299,04	297,65	296,89	299,69	122K	70
10/08/2023	-4,42%	-13,83	299,30	305,05	298,36	305,05	198K	93
09/08/2023	1,09%	3,38	313,13	309,07	309,07	314,28	40K	34
08/08/2023	-1,51%	-4,75	309,75	315,00	307,70	315,00	402K	96
07/08/2023	0,92%	2,88	314,50	311,65	311,65	315,16	1M	107
04/08/2023	-0,54%	-1,69	311,62	312,62	309,42	314,13	117K	96
03/08/2023	2,06%	6,32	313,31	315,09	308,49	315,09	155K	99
02/08/2023	-2,17%	-6,82	306,99	313,35	306,16	313,35	149K	112
01/08/2023	-0,04%	-0,11	313,81	312,05	311,55	314,81	40K	84
31/07/2023	0,53%	1,66	313,92	312,25	312,25	317,32	60K	93
28/07/2023	-1,83%	-5,83	312,26	313,90	310,50	314,08	342K	109
27/07/2023	-0,94%	-3,03	318,09	318,68	317,25	320,01	36K	85
26/07/2023	-3,23%	-10,73	321,12	331,85	320,01	331,85	161K	93
25/07/2023	4,79%	15,16	331,85	329,99	328,36	333,06	376K	87
24/07/2023	-0,42%	-1,35	316,69	318,04	314,75	318,45	78K	66
21/07/2023	-0,69%	-2,22	318,04	318,71	316,07	318,71	151K	58
20/07/2023	0,98%	3,10	320,26	320,16	319,59	322,21	31K	62
19/07/2023	-1,83%	-5,92	317,16	317,55	315,04	318,02	64K	67
18/07/2023	0,04%	0,14	323,08	321,98	319,69	323,40	90K	58
17/07/2023	-1,70%	-5,57	322,94	323,24	322,92	323,87	21K	33
14/07/2023	-0,57%	-1,87	328,51	330,37	328,03	330,39	69K	17
13/07/2023	2,43%	7,83	330,38	330,00	328,58	331,17	64K	32
12/07/2023	3,05%	9,55	322,55	317,21	317,21	322,67	636K	38
11/07/2023	1,56%	4,80	313,00	312,01	312,01	314,94	84K	26
10/07/2023	-0,16%	-0,50	308,20	305,00	303,79	308,60	37K	33
07/07/2023	-0,49%	-1,51	308,70	307,21	306,60	309,77	28K	25
06/07/2023	-0,18%	-0,56	310,21	310,77	305,78	310,77	19K	24
05/07/2023	-1,36%	-4,27	310,77	311,98	309,96	312,65	19K	21
04/07/2023	1,47%	4,57	315,04	318,50	300,00	318,50	41K	16
03/07/2023	1,73%	5,28	310,47	311,00	310,31	317,02	135K	46
30/06/2023	-1,65%	-5,12	305,19	309,46	305,19	310,76	253K	20
29/06/2023	1,08%	3,32	310,31	306,99	306,87	310,31	13K	13
28/06/2023	-1,50%	-4,68	306,99	309,99	306,91	309,99	143K	30
27/06/2023	2,42%	7,37	311,67	304,00	304,00	311,72	133K	39
26/06/2023	-0,19%	-0,58	304,30	304,88	303,03	306,39	208K	216
23/06/2023	-1,86%	-5,79	304,88	307,01	302,27	307,01	141K	47
22/06/2023	-0,52%	-1,63	310,67	310,00	309,09	311,72	113K	22
21/06/2023	-1,31%	-4,14	312,30	314,00	310,80	314,00	30K	20
20/06/2023	-1,19%	-3,81	316,44	317,01	314,83	317,36	25K	21
19/06/2023	-1,84%	-6,01	320,25	326,26	319,75	326,47	37K	25
16/06/2023	-0,48%	-1,56	326,26	329,07	326,26	329,07	9K	13
15/06/2023	0,87%	2,82	327,82	325,00	323,97	329,00	43K	22
14/06/2023	1,78%	5,69	325,00	324,49	324,49	331,08	50K	29
13/06/2023	2,92%	9,07	319,31	317,00	317,00	320,19	35K	11
12/06/2023	-1,51%	-4,76	310,24	315,00	309,25	315,00	70K	26
09/06/2023	0,28%	0,88	315,00	314,12	314,12	317,50	60K	30
07/06/2023	0,76%	2,38	314,12	317,98	312,33	317,98	56K	41
06/06/2023	0,37%	1,14	311,74	311,23	310,60	313,04	217K	32
05/06/2023	-0,82%	-2,57	310,60	310,77	308,12	311,25	153K	32
02/06/2023	2,37%	7,26	313,17	315,80	312,87	316,53	77K	39
01/06/2023	2,11%	6,31	305,91	306,89	305,54	308,90	99K	32
31/05/2023	-1,42%	-4,31	299,60	304,00	299,60	304,40	22K	24
30/05/2023	-0,60%	-1,83	303,91	305,74	303,12	308,97	74K	28
29/05/2023	0,56%	1,70	305,74	302,99	302,11	305,74	3K	4
26/05/2023	1,80%	5,39	304,04	301,81	301,81	307,31	92K	32
25/05/2023	2,09%	6,10	298,65	298,28	294,96	298,65	41K	18
24/05/2023	-3,03%	-9,15	292,55	298,58	292,55	298,58	202K	61
23/05/2023	-1,88%	-5,79	301,70	307,49	301,70	307,49	130K	46
22/05/2023	-0,62%	-1,92	307,49	305,75	305,75	307,97	52K	34
19/05/2023	-	-	309,41	311,13	307,36	311,13	14K	22

Date,Open,High,Low,Close,Volume
29-Nov-23,341.01,341.01,336.72,336.94,6085
28-Nov-23,337.96,337.96,337.96,337.96,1013
27-Nov-23,340.00,340.00,340.00,340.00,1700
24-Nov-23,338.30,342.03,338.30,338.98,19373
23-Nov-23,341.09,341.09,334.00,334.00,8037
22-Nov-23,345.51,345.51,339.34,341.09,62395
21-Nov-23,338.50,345.24,338.50,345.24,480129
20-Nov-23,334.62,337.87,334.62,335.61,73859
17-Nov-23,330.33,335.28,330.33,335.20,77638
16-Nov-23,329.67,330.33,327.50,330.33,51496
14-Nov-23,330.00,331.52,330.00,331.50,12573
13-Nov-23,321.60,322.88,320.49,320.49,228192
10-Nov-23,318.40,321.28,317.20,320.80,27107
09-Nov-23,318.04,321.06,317.70,320.96,174977
08-Nov-23,315.52,317.76,314.56,317.00,341648
07-Nov-23,321.19,321.19,314.50,314.50,254541
06-Nov-23,328.11,328.16,326.08,326.96,101060
03-Nov-23,325.40,326.83,324.72,325.55,196707
01-Nov-23,324.48,325.93,319.47,319.47,37803
31-Oct-23,324.41,325.11,323.36,323.36,6152
30-Oct-23,321.92,325.15,321.92,322.95,75019
27-Oct-23,315.27,318.29,315.27,318.29,80791
26-Oct-23,315.35,315.84,313.60,315.84,1260
25-Oct-23,318.37,319.27,314.03,316.34,77402
24-Oct-23,306.35,311.55,306.35,311.40,27950
23-Oct-23,306.34,306.34,301.50,303.00,164983
20-Oct-23,310.97,310.97,305.01,305.28,9841
19-Oct-23,314.28,314.28,312.00,312.00,9727
18-Oct-23,320.00,320.00,314.98,314.98,7294
17-Oct-23,320.76,324.65,320.76,324.65,21978
16-Oct-23,320.35,326.90,320.35,324.00,474099
13-Oct-23,315.32,318.07,314.24,317.12,36788
11-Oct-23,318.98,319.04,317.12,317.12,989085
10-Oct-23,317.60,318.06,317.60,318.06,1271
09-Oct-23,320.00,320.00,313.34,313.53,82514
06-Oct-23,315.50,321.98,315.50,321.98,189996
05-Oct-23,315.49,315.50,314.33,315.50,153873
04-Oct-23,311.54,315.52,310.72,312.00,20313
03-Oct-23,312.50,317.08,312.50,317.08,75584
02-Oct-23,326.73,326.73,317.20,317.71,5736
29-Sep-23,322.00,323.22,318.72,320.32,22820
28-Sep-23,313.06,323.95,313.06,323.00,19967
27-Sep-23,315.00,315.58,313.06,313.06,257411
26-Sep-23,307.81,313.10,307.81,310.00,65025
25-Sep-23,312.30,313.59,308.00,313.59,58660
22-Sep-23,316.03,316.93,316.03,316.75,7912
21-Sep-23,318.08,318.08,313.55,314.56,7555
20-Sep-23,321.28,321.28,319.36,320.32,33327
19-Sep-23,319.17,319.17,317.15,318.75,7952
18-Sep-23,317.76,319.45,316.27,316.27,14308
15-Sep-23,323.68,325.00,320.35,320.35,45880
14-Sep-23,321.01,322.00,319.30,321.16,90453
13-Sep-23,309.65,312.48,308.89,309.08,66249
12-Sep-23,312.00,314.96,312.00,313.41,119095
11-Sep-23,313.00,314.50,311.60,311.60,44495
08-Sep-23,303.00,305.99,301.63,305.20,58408
06-Sep-23,315.80,315.80,312.88,315.40,108235
05-Sep-23,314.90,319.85,314.90,317.61,177379
04-Sep-23,308.77,314.35,308.77,314.35,3418
01-Sep-23,312.00,315.67,312.00,314.11,222535
31-Aug-23,309.09,310.88,308.51,310.29,128242
30-Aug-23,303.70,306.30,303.70,304.99,42419
29-Aug-23,301.80,302.70,300.18,302.70,33438
28-Aug-23,300.89,302.33,299.68,300.77,47359
25-Aug-23,296.72,297.54,295.04,295.04,59760
24-Aug-23,296.10,297.75,294.34,296.72,40521
23-Aug-23,299.25,299.99,298.74,299.09,28732
22-Aug-23,300.03,303.29,296.70,297.93,37343
21-Aug-23,296.67,299.53,296.04,299.53,60052
18-Aug-23,296.33,296.33,293.99,294.89,134582
17-Aug-23,296.15,299.53,295.78,296.33,41384
16-Aug-23,292.00,293.47,290.62,291.00,68019
15-Aug-23,295.49,299.02,292.88,299.02,132791
14-Aug-23,295.00,297.82,293.91,297.22,155927
11-Aug-23,297.65,299.69,296.89,299.04,121788
10-Aug-23,305.05,305.05,298.36,299.30,198351
09-Aug-23,309.07,314.28,309.07,313.13,39646
08-Aug-23,315.00,315.00,307.70,309.75,402477
07-Aug-23,311.65,315.16,311.65,314.50,1064471
04-Aug-23,312.62,314.13,309.42,311.62,116740
03-Aug-23,315.09,315.09,308.49,313.31,155070
02-Aug-23,313.35,313.35,306.16,306.99,149393
01-Aug-23,312.05,314.81,311.55,313.81,39774
31-Jul-23,312.25,317.32,312.25,313.92,59693
28-Jul-23,313.90,314.08,310.50,312.26,341777
27-Jul-23,318.68,320.01,317.25,318.09,35745
26-Jul-23,331.85,331.85,320.01,321.12,161269
25-Jul-23,329.99,333.06,328.36,331.85,376487
24-Jul-23,318.04,318.45,314.75,316.69,78237
21-Jul-23,318.71,318.71,316.07,318.04,150942
20-Jul-23,320.16,322.21,319.59,320.26,30804
19-Jul-23,317.55,318.02,315.04,317.16,63945
18-Jul-23,321.98,323.40,319.69,323.08,89626
17-Jul-23,323.24,323.87,322.92,322.94,21019
14-Jul-23,330.37,330.39,328.03,328.51,69161
13-Jul-23,330.00,331.17,328.58,330.38,63755
12-Jul-23,317.21,322.67,317.21,322.55,635728
11-Jul-23,312.01,314.94,312.01,313.00,83747
10-Jul-23,305.00,308.60,303.79,308.20,36845
07-Jul-23,307.21,309.77,306.60,308.70,28114
06-Jul-23,310.77,310.77,305.78,310.21,19059
05-Jul-23,311.98,312.65,309.96,310.77,18944
04-Jul-23,318.50,318.50,300.00,315.04,40825
03-Jul-23,311.00,317.02,310.31,310.47,134806
30-Jun-23,309.46,310.76,305.19,305.19,252840
29-Jun-23,306.99,310.31,306.87,310.31,12926
28-Jun-23,309.99,309.99,306.91,306.99,142684
27-Jun-23,304.00,311.72,304.00,311.67,132765
26-Jun-23,304.88,306.39,303.03,304.30,207803
23-Jun-23,307.01,307.01,302.27,304.88,140649
22-Jun-23,310.00,311.72,309.09,310.67,113306
21-Jun-23,314.00,314.00,310.80,312.30,29945
20-Jun-23,317.01,317.36,314.83,316.44,24639
19-Jun-23,326.26,326.47,319.75,320.25,36686
16-Jun-23,329.07,329.07,326.26,326.26,8512
15-Jun-23,325.00,329.00,323.97,327.82,43005
14-Jun-23,324.49,331.08,324.49,325.00,50217
13-Jun-23,317.00,320.19,317.00,319.31,35375
12-Jun-23,315.00,315.00,309.25,310.24,69507
09-Jun-23,314.12,317.50,314.12,315.00,60463
07-Jun-23,317.98,317.98,312.33,314.12,55592
06-Jun-23,311.23,313.04,310.60,311.74,216923
05-Jun-23,310.77,311.25,308.12,310.60,152835
02-Jun-23,315.80,316.53,312.87,313.17,76868
01-Jun-23,306.89,308.90,305.54,305.91,98830
31-May-23,304.00,304.40,299.60,299.60,22128
30-May-23,305.74,308.97,303.12,303.91,74246
29-May-23,302.99,305.74,302.11,305.74,2738
26-May-23,301.81,307.31,301.81,304.04,91703
25-May-23,298.28,298.65,294.96,298.65,40894
24-May-23,298.58,298.58,292.55,292.55,202222
23-May-23,307.49,307.49,301.70,301.70,129957
22-May-23,305.75,307.97,305.75,307.49,51943
19-May-23,311.13,311.13,307.36,309.41,14220

*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