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
26/07/2024	-0,03%	-0,12	367,88	367,63	366,17	368,13	198K	15
25/07/2024	1,82%	6,58	368,00	360,35	360,04	368,00	3M	65
24/07/2024	1,73%	6,15	361,42	355,27	355,27	368,29	190K	234
23/07/2024	-0,53%	-1,91	355,27	354,60	352,28	355,27	778K	23
22/07/2024	-0,08%	-0,28	357,18	356,70	354,41	357,18	104K	8
19/07/2024	-0,42%	-1,49	357,46	352,00	352,00	357,46	90K	12
18/07/2024	-0,56%	-2,03	358,95	363,97	358,95	366,12	13K	14
17/07/2024	0,27%	0,98	360,98	363,10	360,11	364,24	1M	325
16/07/2024	-2,67%	-9,89	360,00	357,00	349,91	360,00	1M	66
15/07/2024	-0,59%	-2,19	369,89	369,97	368,23	370,07	144K	16
12/07/2024	1,11%	4,08	372,08	371,49	370,38	373,60	827K	19
11/07/2024	1,85%	6,70	368,00	369,61	368,00	370,32	1M	30
10/07/2024	-0,41%	-1,48	361,30	362,78	361,30	365,46	3M	1.019
09/07/2024	-1,34%	-4,94	362,78	364,35	362,63	364,68	2M	46
08/07/2024	-0,36%	-1,34	367,72	361,67	361,67	368,76	3M	397
05/07/2024	-1,32%	-4,94	369,06	374,00	368,33	374,00	3M	74
04/07/2024	-1,19%	-4,51	374,00	375,52	374,00	376,79	56K	11
03/07/2024	1,73%	6,44	378,51	375,00	372,07	384,00	2M	132
02/07/2024	-0,65%	-2,43	372,07	370,60	369,74	373,16	449K	21
01/07/2024	1,63%	5,99	374,50	368,52	368,51	374,50	2M	1.648
28/06/2024	2,01%	7,26	368,51	368,60	365,50	369,12	1M	74
27/06/2024	-2,00%	-7,39	361,25	368,34	361,25	368,34	3M	107
26/06/2024	1,83%	6,64	368,64	369,72	366,65	369,72	571K	630
25/06/2024	0,98%	3,50	362,00	361,11	360,36	362,44	804K	42
24/06/2024	-0,46%	-1,66	358,50	357,69	357,12	361,19	194K	57
21/06/2024	-2,13%	-7,84	360,16	361,08	359,00	361,23	1M	54
20/06/2024	2,37%	8,53	368,00	360,55	359,74	368,00	2M	143
19/06/2024	-0,70%	-2,53	359,47	358,75	357,59	359,47	39K	9
18/06/2024	1,15%	4,10	362,00	360,00	358,00	362,50	567K	57
17/06/2024	0,50%	1,77	357,90	355,02	353,53	358,45	4M	199
14/06/2024	-0,72%	-2,57	356,13	355,00	353,19	358,20	4M	79
13/06/2024	-1,23%	-4,47	358,70	355,90	355,90	361,14	1M	58
12/06/2024	1,15%	4,13	363,17	362,48	362,21	368,63	3M	851
11/06/2024	-2,05%	-7,51	359,04	367,42	354,40	367,42	438K	61
10/06/2024	1,33%	4,80	366,55	362,01	362,01	367,41	4M	93
07/06/2024	-0,45%	-1,62	361,75	363,37	358,25	363,37	2M	80
06/06/2024	0,78%	2,82	363,37	361,28	359,26	363,84	3M	100
05/06/2024	0,18%	0,66	360,55	359,45	350,01	361,08	2M	461
04/06/2024	-0,89%	-3,25	359,89	363,86	357,47	363,86	3M	78
03/06/2024	-0,90%	-3,28	363,14	366,42	359,66	367,04	3M	453
31/05/2024	1,05%	3,82	366,42	366,28	363,36	367,92	442K	81
29/05/2024	-0,83%	-3,05	362,60	365,65	361,37	365,65	1M	510
28/05/2024	-2,31%	-8,63	365,65	369,26	365,18	370,36	5M	157
27/05/2024	1,07%	3,96	374,28	370,20	367,72	374,28	32K	49
24/05/2024	0,63%	2,32	370,32	368,70	368,70	373,54	1M	42
23/05/2024	-0,80%	-2,97	368,00	371,25	368,00	373,25	918K	53
22/05/2024	-1,16%	-4,37	370,97	375,34	369,90	375,44	3M	675
21/05/2024	0,68%	2,53	375,34	374,31	374,31	378,88	2M	65
20/05/2024	-0,29%	-1,10	372,81	373,92	372,81	377,34	3M	849
17/05/2024	1,39%	5,11	373,91	371,01	371,01	375,92	3M	327
16/05/2024	1,95%	7,06	368,80	364,68	364,24	368,80	5M	117
15/05/2024	1,02%	3,66	361,74	363,24	356,76	363,24	55K	33
14/05/2024	-0,67%	-2,42	358,08	359,16	356,87	360,24	743K	42
13/05/2024	0,04%	0,14	360,50	358,20	357,85	362,15	31K	23
10/05/2024	-0,08%	-0,28	360,36	362,10	360,36	362,50	4M	79
09/05/2024	2,75%	9,66	360,64	357,70	357,70	361,80	4M	83
08/05/2024	-1,14%	-4,06	350,98	350,28	350,27	352,44	2M	148
07/05/2024	0,44%	1,54	355,04	355,49	354,22	356,65	20K	29
06/05/2024	0,90%	3,15	353,50	352,10	351,05	354,55	729K	62
03/05/2024	0,16%	0,57	350,35	346,85	346,85	350,35	721K	20
02/05/2024	-0,86%	-3,02	349,78	352,80	345,10	352,80	4M	1.848
30/04/2024	-0,12%	-0,44	352,80	354,80	352,12	355,74	738K	62
29/04/2024	1,12%	3,91	353,24	351,39	350,00	353,24	897K	40
26/04/2024	0,49%	1,72	349,33	351,40	348,95	351,41	1M	26
25/04/2024	-0,90%	-3,17	347,61	348,62	345,45	351,40	3M	122
24/04/2024	2,79%	9,53	350,78	348,34	348,34	351,22	923K	515
23/04/2024	-2,11%	-7,35	341,25	342,41	340,65	343,00	785K	39
22/04/2024	0,04%	0,13	348,60	348,61	346,50	348,61	731K	57
19/04/2024	0,42%	1,47	348,47	348,33	346,50	350,70	1M	35
18/04/2024	-0,81%	-2,82	347,00	354,01	347,00	355,60	735K	79
17/04/2024	1,01%	3,50	349,82	354,00	348,70	354,97	3M	435
16/04/2024	0,43%	1,49	346,32	343,20	341,60	347,08	3M	93
15/04/2024	1,93%	6,53	344,83	342,37	342,37	352,24	2M	189
12/04/2024	0,24%	0,81	338,30	343,01	338,30	348,16	3M	98
11/04/2024	-0,15%	-0,51	337,49	337,99	332,31	337,99	20K	57
10/04/2024	0,32%	1,07	338,00	333,20	331,50	338,00	1M	729
09/04/2024	1,53%	5,09	336,93	338,05	333,80	338,05	758K	116
08/04/2024	3,80%	12,16	331,84	329,92	328,64	332,84	1M	101
05/04/2024	-1,03%	-3,32	319,68	318,96	317,24	320,32	30K	49
04/04/2024	-0,93%	-3,04	323,00	327,69	321,20	327,69	737K	39
03/04/2024	-0,79%	-2,60	326,04	329,29	324,38	330,00	7M	1.839
02/04/2024	0,98%	3,20	328,64	329,00	327,68	329,00	1M	56
01/04/2024	1,80%	5,74	325,44	320,36	320,36	326,40	5M	472
28/03/2024	1,24%	3,91	319,70	318,10	315,52	320,00	4M	79
27/03/2024	1,56%	4,84	315,79	312,79	312,79	316,15	3M	53
26/03/2024	-1,44%	-4,54	310,95	314,24	310,22	314,24	39K	46
25/03/2024	-0,51%	-1,63	315,49	317,12	315,49	319,19	56K	36
22/03/2024	-1,05%	-3,38	317,12	318,67	315,84	318,67	21K	32
21/03/2024	0,57%	1,83	320,50	320,96	319,04	322,45	18K	49
20/03/2024	2,90%	8,98	318,67	315,43	314,90	318,67	49K	24
19/03/2024	-0,67%	-2,10	309,69	316,51	309,69	317,75	64K	52
18/03/2024	0,43%	1,34	311,79	314,65	311,79	314,65	111K	35
15/03/2024	0,25%	0,76	310,45	308,76	308,45	310,93	121K	37
14/03/2024	-1,48%	-4,65	309,69	314,34	308,00	314,34	53K	40
13/03/2024	0,79%	2,46	314,34	311,88	309,69	315,58	141K	51
12/03/2024	1,18%	3,64	311,88	316,07	311,86	316,07	247K	32
11/03/2024	-1,27%	-3,97	308,24	308,00	304,03	312,21	160K	62
08/03/2024	-0,87%	-2,74	312,21	313,97	312,00	316,51	330K	34
07/03/2024	-1,91%	-6,14	314,95	308,81	308,81	317,50	191K	39
06/03/2024	1,31%	4,16	321,09	322,15	317,00	327,68	54K	39
05/03/2024	-1,06%	-3,39	316,93	317,00	316,50	322,28	83K	49
04/03/2024	-0,89%	-2,88	320,32	323,21	319,70	323,21	20K	20
01/03/2024	0,77%	2,48	323,20	320,72	319,68	323,82	262K	774
29/02/2024	1,25%	3,96	320,72	317,02	317,02	324,48	23K	42
28/02/2024	-1,27%	-4,08	316,76	320,50	316,48	320,50	250K	35
27/02/2024	0,11%	0,34	320,84	316,87	316,87	325,44	23K	53
26/02/2024	-2,64%	-8,70	320,50	329,00	320,00	329,00	61K	46
23/02/2024	0,86%	2,80	329,20	329,18	328,98	331,98	35K	54
22/02/2024	1,19%	3,84	326,40	325,72	324,00	326,40	409K	53
21/02/2024	-1,07%	-3,50	322,56	326,08	320,96	326,08	89K	44
20/02/2024	-5,76%	-19,92	326,06	333,13	324,02	333,20	126K	107
19/02/2024	0,00%	0,00	345,98	348,49	339,21	348,49	147K	3
16/02/2024	2,89%	9,71	345,98	345,07	344,50	348,16	18K	46
15/02/2024	0,79%	2,62	336,27	334,58	332,76	336,83	7K	14
14/02/2024	-0,60%	-2,02	333,65	332,97	331,65	333,65	12K	19
09/02/2024	-1,37%	-4,67	335,67	337,28	334,47	337,28	136K	38
08/02/2024	0,50%	1,69	340,34	340,34	338,27	341,70	23K	61
07/02/2024	-0,30%	-1,01	338,65	339,31	337,62	339,32	12K	29
06/02/2024	0,85%	2,86	339,66	337,96	337,62	339,66	21K	56
05/02/2024	-1,73%	-5,92	336,80	335,58	335,58	337,95	8K	17
02/02/2024	-0,26%	-0,90	342,72	343,62	342,72	343,62	5K	3
01/02/2024	-0,43%	-1,48	343,62	345,10	342,46	345,78	235K	462
31/01/2024	-0,70%	-2,45	345,10	347,58	344,40	348,61	19K	24
30/01/2024	-1,10%	-3,85	347,55	348,25	346,15	349,30	322K	44
29/01/2024	1,21%	4,20	351,40	347,25	346,85	351,40	48K	27
26/01/2024	0,91%	3,12	347,20	348,25	347,20	349,30	278K	34
25/01/2024	-0,10%	-0,34	344,08	344,61	341,70	345,30	177K	22
24/01/2024	1,20%	4,08	344,42	345,79	344,42	347,82	13K	15
23/01/2024	1,42%	4,76	340,34	342,13	340,34	345,44	43K	20
22/01/2024	-0,99%	-3,35	335,58	332,49	331,50	339,70	22K	26
19/01/2024	-0,89%	-3,05	338,93	339,32	335,92	339,33	22K	39
18/01/2024	1,58%	5,33	341,98	339,21	339,21	341,98	19K	12
17/01/2024	-1,38%	-4,71	336,65	338,00	335,58	338,00	220K	31
16/01/2024	-	-	341,36	342,00	339,45	344,08	241K	165

Date,Open,High,Low,Close,Volume
26-Jul-24,367.63,368.13,366.17,367.88,197925
25-Jul-24,360.35,368.00,360.04,368.00,2982865
24-Jul-24,355.27,368.29,355.27,361.42,190295
23-Jul-24,354.60,355.27,352.28,355.27,777592
22-Jul-24,356.70,357.18,354.41,357.18,104076
19-Jul-24,352.00,357.46,352.00,357.46,90438
18-Jul-24,363.97,366.12,358.95,358.95,12999
17-Jul-24,363.10,364.24,360.11,360.98,1001579
16-Jul-24,357.00,360.00,349.91,360.00,1000074
15-Jul-24,369.97,370.07,368.23,369.89,144079
12-Jul-24,371.49,373.60,370.38,372.08,826542
11-Jul-24,369.61,370.32,368.00,368.00,1258340
10-Jul-24,362.78,365.46,361.30,361.30,2728070
09-Jul-24,364.35,364.68,362.63,362.78,2460198
08-Jul-24,361.67,368.76,361.67,367.72,2842039
05-Jul-24,374.00,374.00,368.33,369.06,3096097
04-Jul-24,375.52,376.79,374.00,374.00,56170
03-Jul-24,375.00,384.00,372.07,378.51,1743742
02-Jul-24,370.60,373.16,369.74,372.07,449461
01-Jul-24,368.52,374.50,368.51,374.50,2273947
28-Jun-24,368.60,369.12,365.50,368.51,1039772
27-Jun-24,368.34,368.34,361.25,361.25,3335906
26-Jun-24,369.72,369.72,366.65,368.64,571455
25-Jun-24,361.11,362.44,360.36,362.00,803991
24-Jun-24,357.69,361.19,357.12,358.50,193716
21-Jun-24,361.08,361.23,359.00,360.16,1478938
20-Jun-24,360.55,368.00,359.74,368.00,2372954
19-Jun-24,358.75,359.47,357.59,359.47,38796
18-Jun-24,360.00,362.50,358.00,362.00,567096
17-Jun-24,355.02,358.45,353.53,357.90,4311868
14-Jun-24,355.00,358.20,353.19,356.13,4432555
13-Jun-24,355.90,361.14,355.90,358.70,1355384
12-Jun-24,362.48,368.63,362.21,363.17,3238024
11-Jun-24,367.42,367.42,354.40,359.04,438115
10-Jun-24,362.01,367.41,362.01,366.55,4095605
07-Jun-24,363.37,363.37,358.25,361.75,1735760
06-Jun-24,361.28,363.84,359.26,363.37,3499221
05-Jun-24,359.45,361.08,350.01,360.55,1777460
04-Jun-24,363.86,363.86,357.47,359.89,3193900
03-Jun-24,366.42,367.04,359.66,363.14,2540797
31-May-24,366.28,367.92,363.36,366.42,441619
29-May-24,365.65,365.65,361.37,362.60,1408891
28-May-24,369.26,370.36,365.18,365.65,5100715
27-May-24,370.20,374.28,367.72,374.28,31545
24-May-24,368.70,373.54,368.70,370.32,1087627
23-May-24,371.25,373.25,368.00,368.00,917659
22-May-24,375.34,375.44,369.90,370.97,2701967
21-May-24,374.31,378.88,374.31,375.34,2462421
20-May-24,373.92,377.34,372.81,372.81,3179993
17-May-24,371.01,375.92,371.01,373.91,2597945
16-May-24,364.68,368.80,364.24,368.80,5219810
15-May-24,363.24,363.24,356.76,361.74,55427
14-May-24,359.16,360.24,356.87,358.08,743391
13-May-24,358.20,362.15,357.85,360.50,30900
10-May-24,362.10,362.50,360.36,360.36,4355732
09-May-24,357.70,361.80,357.70,360.64,3623688
08-May-24,350.28,352.44,350.27,350.98,2149959
07-May-24,355.49,356.65,354.22,355.04,20254
06-May-24,352.10,354.55,351.05,353.50,729173
03-May-24,346.85,350.35,346.85,350.35,720768
02-May-24,352.80,352.80,345.10,349.78,3982645
30-Apr-24,354.80,355.74,352.12,352.80,737934
29-Apr-24,351.39,353.24,350.00,353.24,897283
26-Apr-24,351.40,351.41,348.95,349.33,1459225
25-Apr-24,348.62,351.40,345.45,347.61,2925542
24-Apr-24,348.34,351.22,348.34,350.78,922824
23-Apr-24,342.41,343.00,340.65,341.25,784742
22-Apr-24,348.61,348.61,346.50,348.60,730945
19-Apr-24,348.33,350.70,346.50,348.47,1451324
18-Apr-24,354.01,355.60,347.00,347.00,734711
17-Apr-24,354.00,354.97,348.70,349.82,2625725
16-Apr-24,343.20,347.08,341.60,346.32,2815693
15-Apr-24,342.37,352.24,342.37,344.83,2207719
12-Apr-24,343.01,348.16,338.30,338.30,3488237
11-Apr-24,337.99,337.99,332.31,337.49,20129
10-Apr-24,333.20,338.00,331.50,338.00,1231790
09-Apr-24,338.05,338.05,333.80,336.93,757576
08-Apr-24,329.92,332.84,328.64,331.84,1367830
05-Apr-24,318.96,320.32,317.24,319.68,29974
04-Apr-24,327.69,327.69,321.20,323.00,736812
03-Apr-24,329.29,330.00,324.38,326.04,6684531
02-Apr-24,329.00,329.00,327.68,328.64,1441716
01-Apr-24,320.36,326.40,320.36,325.44,4722899
28-Mar-24,318.10,320.00,315.52,319.70,3854356
27-Mar-24,312.79,316.15,312.79,315.79,3179272
26-Mar-24,314.24,314.24,310.22,310.95,38620
25-Mar-24,317.12,319.19,315.49,315.49,55884
22-Mar-24,318.67,318.67,315.84,317.12,20569
21-Mar-24,320.96,322.45,319.04,320.50,18260
20-Mar-24,315.43,318.67,314.90,318.67,49337
19-Mar-24,316.51,317.75,309.69,309.69,64184
18-Mar-24,314.65,314.65,311.79,311.79,111352
15-Mar-24,308.76,310.93,308.45,310.45,120745
14-Mar-24,314.34,314.34,308.00,309.69,53465
13-Mar-24,311.88,315.58,309.69,314.34,140811
12-Mar-24,316.07,316.07,311.86,311.88,246753
11-Mar-24,308.00,312.21,304.03,308.24,159890
08-Mar-24,313.97,316.51,312.00,312.21,330121
07-Mar-24,308.81,317.50,308.81,314.95,191040
06-Mar-24,322.15,327.68,317.00,321.09,53677
05-Mar-24,317.00,322.28,316.50,316.93,83336
04-Mar-24,323.21,323.21,319.70,320.32,19574
01-Mar-24,320.72,323.82,319.68,323.20,261554
29-Feb-24,317.02,324.48,317.02,320.72,22528
28-Feb-24,320.50,320.50,316.48,316.76,249713
27-Feb-24,316.87,325.44,316.87,320.84,23472
26-Feb-24,329.00,329.00,320.00,320.50,61065
23-Feb-24,329.18,331.98,328.98,329.20,34930
22-Feb-24,325.72,326.40,324.00,326.40,408610
21-Feb-24,326.08,326.08,320.96,322.56,89045
20-Feb-24,333.13,333.20,324.02,326.06,126320
19-Feb-24,348.49,348.49,339.21,345.98,146677
16-Feb-24,345.07,348.16,344.50,345.98,17667
15-Feb-24,334.58,336.83,332.76,336.27,6694
14-Feb-24,332.97,333.65,331.65,333.65,12296
09-Feb-24,337.28,337.28,334.47,335.67,136218
08-Feb-24,340.34,341.70,338.27,340.34,22755
07-Feb-24,339.31,339.32,337.62,338.65,11513
06-Feb-24,337.96,339.66,337.62,339.66,20997
05-Feb-24,335.58,337.95,335.58,336.80,7750
02-Feb-24,343.62,343.62,342.72,342.72,5142
01-Feb-24,345.10,345.78,342.46,343.62,234787
31-Jan-24,347.58,348.61,344.40,345.10,19009
30-Jan-24,348.25,349.30,346.15,347.55,322181
29-Jan-24,347.25,351.40,346.85,351.40,48009
26-Jan-24,348.25,349.30,347.20,347.20,278393
25-Jan-24,344.61,345.30,341.70,344.08,177454
24-Jan-24,345.79,347.82,344.42,344.42,12796
23-Jan-24,342.13,345.44,340.34,340.34,43058
22-Jan-24,332.49,339.70,331.50,335.58,22365
19-Jan-24,339.32,339.33,335.92,338.93,22289
18-Jan-24,339.21,341.98,339.21,341.98,18791
17-Jan-24,338.00,338.00,335.58,336.65,220105
16-Jan-24,342.00,344.08,339.45,341.36,240688

*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