Cotação atual, histórico e gráfico do papel: ROST34

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 ROST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,52%	1,67	325,63	324,05	324,05	325,63	75K	3
07/12/2023	-0,24%	-0,77	323,96	326,95	323,96	326,95	7K	2
06/12/2023	-1,67%	-5,51	324,73	325,70	324,73	325,70	134K	4
04/12/2023	1,28%	4,16	330,24	326,00	326,00	330,24	31K	2
01/12/2023	2,13%	6,81	326,08	326,08	326,08	326,08	326	1
30/11/2023	0,76%	2,42	319,27	319,27	319,27	319,27	2K	1
29/11/2023	-0,40%	-1,28	316,85	316,85	316,85	316,85	1K	1
28/11/2023	-0,84%	-2,71	318,13	317,84	317,54	318,13	41K	3
27/11/2023	0,01%	0,04	320,84	320,84	320,84	320,84	35K	1
24/11/2023	0,08%	0,26	320,80	319,13	319,13	320,80	49K	2
21/11/2023	2,24%	7,02	320,54	316,01	316,01	320,54	71K	2

20/11/2023	-1,15%	-3,65	313,52	313,52	313,52	313,52	8K	1
17/11/2023	8,56%	25,01	317,17	317,65	317,17	317,84	389K	11
16/11/2023	-3,72%	-11,28	292,16	292,81	292,16	292,81	176K	2
14/11/2023	0,50%	1,51	303,44	303,44	303,44	303,44	1K	1
13/11/2023	0,34%	1,03	301,93	304,00	300,80	304,00	34K	3
08/11/2023	0,37%	1,10	300,90	301,20	300,90	301,20	122K	3
07/11/2023	0,84%	2,50	299,80	299,40	299,40	299,80	15K	2
06/11/2023	-0,34%	-1,00	297,30	297,30	297,30	297,30	4K	1
03/11/2023	3,57%	10,29	298,30	298,30	298,30	298,30	1K	1
01/11/2023	-0,23%	-0,67	288,01	287,89	287,89	289,82	118K	3
30/10/2023	2,52%	7,09	288,68	285,90	285,90	288,69	93K	3
27/10/2023	-1,52%	-4,35	281,59	281,59	281,59	281,59	2K	1
26/10/2023	-0,82%	-2,35	285,94	285,94	285,94	285,94	1K	1
25/10/2023	-0,38%	-1,11	288,29	288,29	288,29	288,29	576	1
24/10/2023	-1,03%	-3,02	289,40	289,50	289,40	290,01	123K	3
20/10/2023	-0,72%	-2,13	292,42	292,42	292,42	292,42	292	1
19/10/2023	-0,79%	-2,36	294,55	294,55	294,55	294,55	589	1
18/10/2023	-0,11%	-0,32	296,91	298,50	296,91	298,50	6K	2
17/10/2023	1,24%	3,63	297,23	297,23	297,23	297,23	891	1
16/10/2023	3,16%	8,99	293,60	292,99	292,99	293,60	155K	2
13/10/2023	-0,72%	-2,05	284,61	284,77	284,61	284,77	854	3
10/10/2023	-1,30%	-3,79	286,66	287,04	286,66	287,04	33K	2
09/10/2023	-0,13%	-0,39	290,45	290,45	290,45	290,45	1K	1
06/10/2023	0,64%	1,84	290,84	290,84	290,84	290,84	290	1
05/10/2023	0,18%	0,53	289,00	289,15	289,00	289,15	232K	2
04/10/2023	0,48%	1,37	288,47	288,05	288,05	288,47	34K	2
03/10/2023	-1,12%	-3,26	287,10	287,39	285,88	287,39	655K	10
02/10/2023	2,07%	5,88	290,36	288,55	288,55	290,36	183K	3
29/09/2023	1,10%	3,09	284,48	284,48	284,48	284,48	13K	1
28/09/2023	1,78%	4,91	281,39	281,34	281,34	281,39	198K	2
27/09/2023	1,29%	3,51	276,48	276,48	276,48	276,48	10K	1
26/09/2023	0,07%	0,20	272,97	272,97	272,97	272,97	1K	1
25/09/2023	-1,53%	-4,25	272,77	271,88	271,88	272,77	112K	2
22/09/2023	-0,80%	-2,23	277,02	277,32	277,00	277,32	36K	3
21/09/2023	-1,11%	-3,13	279,25	279,25	279,25	279,25	14K	1
20/09/2023	-0,36%	-1,03	282,38	282,38	282,38	282,38	8K	1
19/09/2023	-0,88%	-2,52	283,41	283,41	283,41	283,41	6K	1
18/09/2023	-0,91%	-2,62	285,93	285,93	285,93	285,93	571	1
15/09/2023	0,56%	1,60	288,55	288,55	288,55	288,55	865	2
14/09/2023	-0,40%	-1,15	286,95	286,46	286,46	286,95	2K	6
13/09/2023	-1,64%	-4,80	288,10	288,49	288,10	288,49	119K	3
12/09/2023	0,11%	0,32	292,90	293,77	292,90	293,77	3K	2
11/09/2023	-1,79%	-5,32	292,58	292,64	292,21	292,64	3K	3
08/09/2023	-0,08%	-0,23	297,90	297,64	297,64	297,90	85K	2
06/09/2023	-0,83%	-2,49	298,13	298,13	298,13	298,13	298	1
05/09/2023	0,75%	2,25	300,62	297,81	297,81	300,62	4K	2
01/09/2023	-1,16%	-3,50	298,37	302,42	298,37	302,42	600	2
31/08/2023	1,86%	5,51	301,87	300,77	300,77	301,87	8K	2
30/08/2023	0,98%	2,87	296,36	296,36	296,36	296,36	4K	1
29/08/2023	0,17%	0,49	293,49	293,39	293,39	293,49	586	2
28/08/2023	1,28%	3,70	293,00	293,00	293,00	293,00	3K	1
25/08/2023	0,01%	0,03	289,30	289,30	289,30	289,30	3K	1
24/08/2023	-2,51%	-7,45	289,27	288,49	288,49	289,27	148K	2
23/08/2023	1,96%	5,71	296,72	297,26	296,72	298,26	154K	6
22/08/2023	-1,85%	-5,48	291,01	291,01	291,01	291,01	3K	1
21/08/2023	0,53%	1,57	296,49	296,49	296,49	296,49	592	1
18/08/2023	4,64%	13,08	294,92	294,84	294,84	295,32	237K	3
17/08/2023	-2,40%	-6,94	281,84	281,84	281,84	281,84	281	1
16/08/2023	3,99%	11,08	288,78	289,53	288,23	289,53	1M	12
07/08/2023	4,70%	12,46	277,70	277,70	277,70	277,70	111K	2
25/07/2023	-1,34%	-3,59	265,24	265,24	265,24	265,24	265	1
19/07/2023	1,19%	3,16	268,83	268,86	268,83	268,86	108K	2
17/07/2023	-0,64%	-1,72	265,67	265,67	265,67	265,67	82K	1
10/07/2023	1,86%	4,87	267,39	267,39	267,39	267,39	136K	1
07/07/2023	-1,94%	-5,20	262,52	262,52	262,52	262,52	160K	1
05/07/2023	-0,78%	-2,11	267,72	267,72	267,72	267,72	27K	1
04/07/2023	0,46%	1,23	269,83	269,83	269,83	269,83	13K	2
30/06/2023	3,20%	8,33	268,60	268,60	268,60	268,60	134K	1
23/06/2023	1,74%	4,44	260,27	260,27	260,27	260,27	104K	1
21/06/2023	-0,62%	-1,59	255,83	255,24	255,24	255,83	103K	2
14/06/2023	-0,21%	-0,55	257,42	257,13	257,13	257,42	90K	2
12/06/2023	2,11%	5,32	257,97	257,97	257,97	257,97	103K	1
09/06/2023	0,29%	0,73	252,65	252,65	252,65	252,65	101K	1
07/06/2023	-1,04%	-2,65	251,92	251,92	251,92	251,92	179K	2
01/06/2023	-3,32%	-8,75	254,57	254,57	254,57	254,57	254	1
31/05/2023	1,35%	3,52	263,32	263,32	263,32	263,32	55K	1
30/05/2023	-0,54%	-1,41	259,80	260,00	259,80	260,00	83K	4
29/05/2023	1,57%	4,05	261,21	261,21	261,21	261,21	261	1
25/05/2023	1,47%	3,72	257,16	257,16	257,16	257,16	54K	1
23/05/2023	-2,64%	-6,86	253,44	256,44	253,44	256,44	3K	4
22/05/2023	-0,31%	-0,80	260,30	260,61	260,30	260,61	520	2
19/05/2023	2,16%	5,51	261,10	261,10	261,10	261,10	48K	2
12/05/2023	1,56%	3,93	255,59	255,59	255,59	255,59	128K	1
11/05/2023	-0,43%	-1,08	251,66	251,66	251,66	251,66	101K	1
10/05/2023	-4,05%	-10,66	252,74	252,74	252,74	252,74	152K	2
27/04/2023	-0,60%	-1,59	263,40	263,40	263,40	263,40	82K	1
26/04/2023	-1,10%	-2,96	264,99	264,99	264,99	264,99	106K	1
24/04/2023	0,40%	1,08	267,95	267,95	267,95	267,95	267	1
20/04/2023	4,29%	10,99	266,87	266,87	266,87	266,87	163K	1
13/04/2023	0,06%	0,16	255,88	255,88	255,88	255,88	54K	1
12/04/2023	-3,64%	-9,65	255,72	256,00	255,72	256,00	133K	2
11/04/2023	-3,10%	-8,48	265,37	265,37	265,37	265,37	106K	1
03/04/2023	2,90%	7,71	273,85	273,85	273,85	273,85	137K	1
28/03/2023	0,93%	2,46	266,14	266,14	266,14	266,14	213K	1
27/03/2023	-1,70%	-4,56	263,68	263,68	263,68	263,68	132K	1
24/03/2023	-0,63%	-1,71	268,24	268,24	268,24	268,24	268	1
16/03/2023	-1,13%	-3,09	269,95	269,95	269,95	269,95	135K	2
09/03/2023	-3,25%	-9,17	273,04	273,04	273,04	273,04	191K	1
08/03/2023	-2,38%	-6,89	282,21	282,21	282,21	282,21	282	1
03/03/2023	0,73%	2,10	289,10	288,26	288,24	290,21	932K	448
02/03/2023	-0,67%	-1,95	287,00	288,95	287,00	289,23	346K	219
27/02/2023	-1,35%	-3,95	288,95	289,82	288,81	289,97	2M	38
22/02/2023	-2,06%	-6,15	292,90	292,90	292,90	292,90	91K	1
17/02/2023	-0,95%	-2,88	299,05	299,01	299,01	299,05	150K	2
13/02/2023	-0,78%	-2,37	301,93	301,93	301,93	301,93	121K	1
09/02/2023	2,52%	7,47	304,30	303,06	303,06	304,30	125K	2
08/02/2023	0,48%	1,43	296,83	296,83	296,83	296,83	30K	1
07/02/2023	-1,28%	-3,84	295,40	295,40	295,40	295,40	121K	3
06/02/2023	1,01%	2,99	299,24	299,24	299,24	299,24	93K	1
03/02/2023	-0,24%	-0,72	296,25	296,25	296,25	296,25	210K	1
01/02/2023	-2,05%	-6,23	296,97	296,97	296,97	296,97	208K	1
25/01/2023	1,05%	3,14	303,20	303,20	303,20	303,20	243K	1
23/01/2023	0,35%	1,04	300,06	300,06	300,06	300,06	210K	1
20/01/2023	-2,23%	-6,81	299,02	299,02	299,02	299,02	75K	1
17/01/2023	1,30%	3,93	305,83	305,95	305,83	305,95	122K	3
12/01/2023	-4,51%	-14,25	301,90	301,90	301,90	301,90	211K	1
09/01/2023	-1,12%	-3,59	316,15	316,15	316,15	316,15	161K	1
06/01/2023	0,61%	1,95	319,74	318,21	318,21	319,74	224K	2
05/01/2023	-0,68%	-2,17	317,79	317,79	317,79	317,79	1K	1
04/01/2023	4,65%	14,22	319,96	320,67	319,96	320,67	164K	2
29/12/2022	3,04%	9,01	305,74	305,74	305,74	305,74	92K	1
23/12/2022	-2,38%	-7,24	296,73	296,73	296,73	296,73	119K	1
19/12/2022	-	-	303,97	303,97	303,97	303,97	122K	1

Date,Open,High,Low,Close,Volume
08-Dec-23,324.05,325.63,324.05,325.63,75195
07-Dec-23,326.95,326.95,323.96,323.96,6527
06-Dec-23,325.70,325.70,324.73,324.73,134116
04-Dec-23,326.00,330.24,326.00,330.24,31351
01-Dec-23,326.08,326.08,326.08,326.08,326
30-Nov-23,319.27,319.27,319.27,319.27,1915
29-Nov-23,316.85,316.85,316.85,316.85,1267
28-Nov-23,317.84,318.13,317.54,318.13,41350
27-Nov-23,320.84,320.84,320.84,320.84,35292
24-Nov-23,319.13,320.80,319.13,320.80,48514
21-Nov-23,316.01,320.54,316.01,320.54,70574
20-Nov-23,313.52,313.52,313.52,313.52,7838
17-Nov-23,317.65,317.84,317.17,317.17,389171
16-Nov-23,292.81,292.81,292.16,292.16,175588
14-Nov-23,303.44,303.44,303.44,303.44,1213
13-Nov-23,304.00,304.00,300.80,301.93,33817
08-Nov-23,301.20,301.20,300.90,300.90,122167
07-Nov-23,299.40,299.80,299.40,299.80,14676
06-Nov-23,297.30,297.30,297.30,297.30,3864
03-Nov-23,298.30,298.30,298.30,298.30,1491
01-Nov-23,287.89,289.82,287.89,288.01,117558
30-Oct-23,285.90,288.69,285.90,288.68,92910
27-Oct-23,281.59,281.59,281.59,281.59,1689
26-Oct-23,285.94,285.94,285.94,285.94,1429
25-Oct-23,288.29,288.29,288.29,288.29,576
24-Oct-23,289.50,290.01,289.40,289.40,122661
20-Oct-23,292.42,292.42,292.42,292.42,292
19-Oct-23,294.55,294.55,294.55,294.55,589
18-Oct-23,298.50,298.50,296.91,296.91,5668
17-Oct-23,297.23,297.23,297.23,297.23,891
16-Oct-23,292.99,293.60,292.99,293.60,154709
13-Oct-23,284.77,284.77,284.61,284.61,854
10-Oct-23,287.04,287.04,286.66,286.66,33007
09-Oct-23,290.45,290.45,290.45,290.45,1452
06-Oct-23,290.84,290.84,290.84,290.84,290
05-Oct-23,289.15,289.15,289.00,289.00,232187
04-Oct-23,288.05,288.47,288.05,288.47,33993
03-Oct-23,287.39,287.39,285.88,287.10,655283
02-Oct-23,288.55,290.36,288.55,290.36,182932
29-Sep-23,284.48,284.48,284.48,284.48,12517
28-Sep-23,281.34,281.39,281.34,281.39,198379
27-Sep-23,276.48,276.48,276.48,276.48,10229
26-Sep-23,272.97,272.97,272.97,272.97,1091
25-Sep-23,271.88,272.77,271.88,272.77,112370
22-Sep-23,277.32,277.32,277.00,277.02,36289
21-Sep-23,279.25,279.25,279.25,279.25,13683
20-Sep-23,282.38,282.38,282.38,282.38,8471
19-Sep-23,283.41,283.41,283.41,283.41,6235
18-Sep-23,285.93,285.93,285.93,285.93,571
15-Sep-23,288.55,288.55,288.55,288.55,865
14-Sep-23,286.46,286.95,286.46,286.95,1719
13-Sep-23,288.49,288.49,288.10,288.10,119278
12-Sep-23,293.77,293.77,292.90,292.90,2935
11-Sep-23,292.64,292.64,292.21,292.58,2632
08-Sep-23,297.64,297.90,297.64,297.90,84551
06-Sep-23,298.13,298.13,298.13,298.13,298
05-Sep-23,297.81,300.62,297.81,300.62,4205
01-Sep-23,302.42,302.42,298.37,298.37,600
31-Aug-23,300.77,301.87,300.77,301.87,7545
30-Aug-23,296.36,296.36,296.36,296.36,4445
29-Aug-23,293.39,293.49,293.39,293.49,586
28-Aug-23,293.00,293.00,293.00,293.00,2930
25-Aug-23,289.30,289.30,289.30,289.30,3471
24-Aug-23,288.49,289.27,288.49,289.27,148393
23-Aug-23,297.26,298.26,296.72,296.72,154315
22-Aug-23,291.01,291.01,291.01,291.01,3201
21-Aug-23,296.49,296.49,296.49,296.49,592
18-Aug-23,294.84,295.32,294.84,294.92,237116
17-Aug-23,281.84,281.84,281.84,281.84,281
16-Aug-23,289.53,289.53,288.23,288.78,1084547
07-Aug-23,277.70,277.70,277.70,277.70,111080
25-Jul-23,265.24,265.24,265.24,265.24,265
19-Jul-23,268.86,268.86,268.83,268.83,107539
17-Jul-23,265.67,265.67,265.67,265.67,82357
10-Jul-23,267.39,267.39,267.39,267.39,136368
07-Jul-23,262.52,262.52,262.52,262.52,160137
05-Jul-23,267.72,267.72,267.72,267.72,26772
04-Jul-23,269.83,269.83,269.83,269.83,12951
30-Jun-23,268.60,268.60,268.60,268.60,134300
23-Jun-23,260.27,260.27,260.27,260.27,104108
21-Jun-23,255.24,255.83,255.24,255.83,102587
14-Jun-23,257.13,257.42,257.13,257.42,89510
12-Jun-23,257.97,257.97,257.97,257.97,103188
09-Jun-23,252.65,252.65,252.65,252.65,101060
07-Jun-23,251.92,251.92,251.92,251.92,178863
01-Jun-23,254.57,254.57,254.57,254.57,254
31-May-23,263.32,263.32,263.32,263.32,55297
30-May-23,260.00,260.00,259.80,259.80,83398
29-May-23,261.21,261.21,261.21,261.21,261
25-May-23,257.16,257.16,257.16,257.16,54003
23-May-23,256.44,256.44,253.44,253.44,3326
22-May-23,260.61,260.61,260.30,260.30,520
19-May-23,261.10,261.10,261.10,261.10,47781
12-May-23,255.59,255.59,255.59,255.59,127795
11-May-23,251.66,251.66,251.66,251.66,100664
10-May-23,252.74,252.74,252.74,252.74,151644
27-Apr-23,263.40,263.40,263.40,263.40,81654
26-Apr-23,264.99,264.99,264.99,264.99,105996
24-Apr-23,267.95,267.95,267.95,267.95,267
20-Apr-23,266.87,266.87,266.87,266.87,162790
13-Apr-23,255.88,255.88,255.88,255.88,53734
12-Apr-23,256.00,256.00,255.72,255.72,133230
11-Apr-23,265.37,265.37,265.37,265.37,106148
03-Apr-23,273.85,273.85,273.85,273.85,136925
28-Mar-23,266.14,266.14,266.14,266.14,212912
27-Mar-23,263.68,263.68,263.68,263.68,131840
24-Mar-23,268.24,268.24,268.24,268.24,268
16-Mar-23,269.95,269.95,269.95,269.95,134975
09-Mar-23,273.04,273.04,273.04,273.04,191128
08-Mar-23,282.21,282.21,282.21,282.21,282
03-Mar-23,288.26,290.21,288.24,289.10,932419
02-Mar-23,288.95,289.23,287.00,287.00,346420
27-Feb-23,289.82,289.97,288.81,288.95,1500383
22-Feb-23,292.90,292.90,292.90,292.90,90799
17-Feb-23,299.01,299.05,299.01,299.05,149505
13-Feb-23,301.93,301.93,301.93,301.93,120772
09-Feb-23,303.06,304.30,303.06,304.30,125369
08-Feb-23,296.83,296.83,296.83,296.83,29683
07-Feb-23,295.40,295.40,295.40,295.40,121114
06-Feb-23,299.24,299.24,299.24,299.24,92764
03-Feb-23,296.25,296.25,296.25,296.25,210337
01-Feb-23,296.97,296.97,296.97,296.97,207879
25-Jan-23,303.20,303.20,303.20,303.20,242560
23-Jan-23,300.06,300.06,300.06,300.06,210042
20-Jan-23,299.02,299.02,299.02,299.02,74755
17-Jan-23,305.95,305.95,305.83,305.83,122344
12-Jan-23,301.90,301.90,301.90,301.90,211330
09-Jan-23,316.15,316.15,316.15,316.15,161236
06-Jan-23,318.21,319.74,318.21,319.74,224136
05-Jan-23,317.79,317.79,317.79,317.79,1271
04-Jan-23,320.67,320.67,319.96,319.96,163861
29-Dec-22,305.74,305.74,305.74,305.74,91722
23-Dec-22,296.73,296.73,296.73,296.73,118692
19-Dec-22,303.97,303.97,303.97,303.97,121588

*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: ROST34