Cotação atual, histórico e gráfico do papel: ROXO34

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 ROXO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	1,72%	0,23	13,60	13,27	13,27	13,62	18M	12.918
16/10/2025	-3,26%	-0,45	13,37	13,92	13,34	13,96	27M	6.077
15/10/2025	0,88%	0,12	13,82	13,70	13,56	13,93	15M	11.988
14/10/2025	-0,65%	-0,09	13,70	13,69	13,50	13,92	23M	5.611
13/10/2025	0,29%	0,04	13,79	13,76	13,61	13,85	14M	5.229
10/10/2025	-1,01%	-0,14	13,75	13,83	13,69	14,02	17M	9.329
09/10/2025	0,87%	0,12	13,89	13,84	13,66	13,99	25M	16.336

08/10/2025	1,25%	0,17	13,77	13,55	13,45	13,87	38M	12.880
07/10/2025	-0,44%	-0,06	13,60	13,66	13,39	13,85	31M	15.288
06/10/2025	0,15%	0,02	13,66	13,62	13,46	13,73	14M	12.507
03/10/2025	0,07%	0,01	13,64	13,62	13,52	13,75	30M	8.971
02/10/2025	-0,44%	-0,06	13,63	13,65	13,49	13,77	27M	4.933
01/10/2025	-4,33%	-0,62	13,69	14,26	13,56	14,26	62M	17.166
30/09/2025	0,99%	0,14	14,31	14,14	13,92	14,39	59M	12.741
29/09/2025	0,50%	0,07	14,17	14,10	14,07	14,31	29M	7.130
26/09/2025	-0,63%	-0,09	14,10	14,21	13,90	14,30	25M	9.216
25/09/2025	-0,56%	-0,08	14,19	14,19	14,05	14,38	26M	7.145
24/09/2025	0,35%	0,05	14,27	14,24	14,16	14,53	26M	10.386
23/09/2025	-2,80%	-0,41	14,22	14,55	14,21	14,64	14M	6.450
22/09/2025	2,02%	0,29	14,63	14,32	14,23	14,63	20M	12.594
19/09/2025	0,91%	0,13	14,34	14,23	14,22	14,52	20M	11.662
18/09/2025	0,21%	0,03	14,21	14,18	14,04	14,28	16M	5.163
17/09/2025	0,71%	0,10	14,18	14,08	14,00	14,18	20M	5.803
16/09/2025	0,14%	0,02	14,08	14,06	13,88	14,25	21M	9.363
15/09/2025	0,43%	0,06	14,06	14,00	13,98	14,23	29M	11.668
12/09/2025	-0,43%	-0,06	14,00	13,97	13,92	14,15	11M	6.479
11/09/2025	1,01%	0,14	14,06	13,92	13,92	14,24	20M	5.430
10/09/2025	-0,85%	-0,12	13,92	14,04	13,83	14,22	43M	10.619
09/09/2025	1,67%	0,23	14,04	13,78	13,65	14,06	27M	12.488
08/09/2025	3,68%	0,49	13,81	13,33	13,31	13,89	53M	10.218
05/09/2025	-2,06%	-0,28	13,32	13,52	13,13	13,70	50M	17.623
04/09/2025	0,00%	0,00	13,60	13,56	13,25	13,68	27M	14.804
03/09/2025	-0,07%	-0,01	13,60	13,61	13,45	13,72	24M	16.964
02/09/2025	1,34%	0,18	13,61	13,30	13,18	13,61	47M	11.375
01/09/2025	0,90%	0,12	13,43	13,29	13,22	13,75	64M	18.356
29/08/2025	-0,60%	-0,08	13,31	13,27	13,21	13,48	39M	13.698
28/08/2025	0,90%	0,12	13,39	13,26	13,26	13,70	59M	15.951
27/08/2025	1,38%	0,18	13,27	13,00	13,00	13,33	39M	10.631
26/08/2025	2,35%	0,30	13,09	12,75	12,73	13,09	57M	20.359
25/08/2025	1,35%	0,17	12,79	12,70	12,68	13,13	40M	7.114
22/08/2025	0,16%	0,02	12,62	12,56	12,37	12,72	62M	8.426
21/08/2025	1,45%	0,18	12,60	12,41	12,31	12,67	54M	7.144
20/08/2025	2,39%	0,29	12,42	12,26	12,06	12,58	67M	10.532
19/08/2025	0,33%	0,04	12,13	12,25	12,03	12,30	102M	12.658
18/08/2025	2,37%	0,28	12,09	11,89	11,58	12,30	87M	16.514
15/08/2025	5,16%	0,58	11,81	12,00	11,68	12,68	117M	14.195
14/08/2025	1,08%	0,12	11,23	11,08	10,78	11,23	51M	14.132
13/08/2025	0,00%	0,00	11,11	11,04	11,04	11,25	51M	22.257
12/08/2025	2,78%	0,30	11,11	10,83	10,79	11,11	52M	11.934
11/08/2025	-4,25%	-0,48	10,81	11,21	10,81	11,23	24M	7.845
08/08/2025	1,26%	0,14	11,29	11,25	11,07	11,38	19M	8.678
07/08/2025	0,00%	0,00	11,15	11,15	11,14	11,48	23M	92.203
06/08/2025	-0,54%	-0,06	11,15	11,22	11,07	11,45	17M	15.290
05/08/2025	1,45%	0,16	11,21	10,99	10,93	11,24	19M	7.321
04/08/2025	-0,27%	-0,03	11,05	11,20	10,97	11,23	15M	97.962
01/08/2025	-4,24%	-0,49	11,08	11,30	11,08	11,47	43M	6.831
31/07/2025	-1,95%	-0,23	11,57	11,80	11,40	11,90	35M	11.077
30/07/2025	0,43%	0,05	11,80	11,71	11,61	11,84	13M	5.949
29/07/2025	-0,25%	-0,03	11,75	11,82	11,67	11,93	14M	3.189
28/07/2025	-0,25%	-0,03	11,78	11,83	11,68	11,92	12M	3.257
25/07/2025	0,68%	0,08	11,81	11,74	11,74	11,93	6M	5.466
24/07/2025	-2,66%	-0,32	11,73	11,91	11,73	12,00	28M	24.616
23/07/2025	0,58%	0,07	12,05	11,93	11,87	12,05	14M	4.277
22/07/2025	0,25%	0,03	11,98	11,96	11,89	12,10	11M	6.504
21/07/2025	-2,61%	-0,32	11,95	12,21	11,95	12,29	25M	24.913
18/07/2025	-6,26%	-0,82	12,27	13,01	12,11	13,01	39M	23.211
17/07/2025	3,07%	0,39	13,09	12,80	12,80	13,09	26M	17.623
16/07/2025	1,93%	0,24	12,70	12,58	12,42	12,77	23M	10.805
15/07/2025	2,81%	0,34	12,46	12,10	12,10	12,56	26M	8.488
14/07/2025	1,93%	0,23	12,12	11,85	11,84	12,24	34M	10.111
11/07/2025	-1,25%	-0,15	11,89	11,97	11,85	12,15	10M	8.233
10/07/2025	-3,68%	-0,46	12,04	12,30	11,78	12,53	35M	12.751
09/07/2025	1,96%	0,24	12,50	12,21	12,19	12,64	21M	6.189
08/07/2025	0,91%	0,11	12,26	12,15	12,13	12,41	30M	7.443
07/07/2025	-1,22%	-0,15	12,15	12,20	12,05	12,27	18M	8.709
04/07/2025	0,99%	0,12	12,30	12,10	11,94	12,43	10M	6.963
03/07/2025	0,66%	0,08	12,18	12,21	12,14	12,33	8M	5.926
02/07/2025	-2,10%	-0,26	12,10	12,37	12,05	12,53	56M	14.263
01/07/2025	2,06%	0,25	12,36	12,47	12,24	12,74	32M	6.824
27/06/2025	-2,57%	-0,32	12,11	12,34	12,10	12,46	33M	5.636
26/06/2025	0,16%	0,02	12,43	12,32	12,09	12,43	44M	7.727
25/06/2025	-0,32%	-0,04	12,41	12,29	12,27	12,77	40M	11.027
24/06/2025	8,64%	0,99	12,45	11,52	11,51	12,49	90M	76.597
23/06/2025	0,97%	0,11	11,46	11,22	10,95	11,46	30M	9.673
20/06/2025	0,44%	0,05	11,35	11,17	11,17	11,48	64M	8.544
18/06/2025	0,44%	0,05	11,30	11,20	10,92	11,40	77M	16.184
17/06/2025	-1,57%	-0,18	11,25	11,34	11,11	11,41	35M	8.142
16/06/2025	3,81%	0,42	11,43	11,10	11,09	11,52	72M	11.317
13/06/2025	-1,34%	-0,15	11,01	11,11	10,99	11,30	64M	10.321
12/06/2025	-5,34%	-0,63	11,16	11,60	11,15	11,60	63M	20.845
11/06/2025	6,60%	0,73	11,79	11,08	11,08	11,79	26M	15.896
10/06/2025	0,55%	0,06	11,06	11,01	10,95	11,34	28M	10.973
09/06/2025	-3,59%	-0,41	11,00	11,25	11,00	11,37	31M	11.177
06/06/2025	0,44%	0,05	11,41	11,30	11,18	11,46	33M	9.768
05/06/2025	0,53%	0,06	11,36	11,20	11,14	11,39	38M	7.052
04/06/2025	-0,70%	-0,08	11,30	11,25	11,15	11,38	16M	38.869
03/06/2025	-0,18%	-0,02	11,38	11,44	11,21	11,44	15M	5.618
02/06/2025	0,09%	0,01	11,40	11,39	11,11	11,42	43M	12.172
30/05/2025	0,35%	0,04	11,39	11,20	11,14	11,46	13M	7.238
29/05/2025	-1,13%	-0,13	11,35	11,55	11,16	11,57	21M	6.388
28/05/2025	1,41%	0,16	11,48	11,31	11,24	11,59	12M	5.012
27/05/2025	-0,44%	-0,05	11,32	11,36	11,22	11,45	18M	6.345
26/05/2025	0,18%	0,02	11,37	11,25	11,21	11,49	7M	4.761
23/05/2025	-1,65%	-0,19	11,35	11,24	11,15	11,54	36M	6.227
22/05/2025	1,94%	0,22	11,54	11,24	11,11	11,63	23M	5.606
21/05/2025	-4,71%	-0,56	11,32	11,63	11,25	12,00	32M	12.409
20/05/2025	-3,73%	-0,46	11,88	12,21	11,88	12,27	28M	8.335
19/05/2025	0,73%	0,09	12,34	12,07	11,96	12,38	12M	4.159
16/05/2025	-0,73%	-0,09	12,25	12,14	12,09	12,49	29M	9.681
15/05/2025	-2,53%	-0,32	12,34	12,43	12,34	12,69	71M	12.949
14/05/2025	3,52%	0,43	12,66	11,80	11,60	12,83	187M	17.985
13/05/2025	0,91%	0,11	12,23	12,12	11,96	12,33	20M	56.822
12/05/2025	0,50%	0,06	12,12	12,38	12,12	12,53	26M	94.454
09/05/2025	0,42%	0,05	12,06	12,00	11,92	12,18	15M	9.295
08/05/2025	1,95%	0,23	12,01	11,83	11,74	12,28	53M	12.992
07/05/2025	-0,34%	-0,04	11,78	11,92	11,72	11,95	12M	6.628
06/05/2025	1,11%	0,13	11,82	11,75	11,68	11,92	7M	8.342
05/05/2025	-0,09%	-0,01	11,69	11,64	11,51	11,87	21M	7.474
02/05/2025	0,95%	0,11	11,70	11,55	11,55	11,75	36M	10.799
30/04/2025	0,35%	0,04	11,59	11,32	11,29	11,73	16M	18.633
29/04/2025	1,58%	0,18	11,55	11,38	11,23	11,66	28M	51.973
28/04/2025	0,00%	0,00	11,37	11,29	11,22	11,48	18M	9.847
25/04/2025	2,62%	0,29	11,37	11,03	11,03	11,37	12M	22.442
24/04/2025	2,88%	0,31	11,08	10,78	10,71	11,09	23M	7.257
23/04/2025	0,94%	0,10	10,77	10,75	10,74	10,99	24M	4.768
22/04/2025	0,28%	0,03	10,67	10,40	10,36	10,74	24M	8.661
17/04/2025	0,85%	0,09	10,64	10,61	10,51	10,72	11M	5.484
16/04/2025	-0,09%	-0,01	10,55	10,59	10,30	10,66	9M	5.013
15/04/2025	3,23%	0,33	10,56	10,33	10,31	10,79	23M	7.184
14/04/2025	-0,29%	-0,03	10,23	10,46	10,22	10,59	18M	7.418
11/04/2025	3,12%	0,31	10,26	10,05	9,97	10,37	47M	9.158
10/04/2025	-4,60%	-0,48	9,95	10,32	9,87	10,48	25M	8.615
09/04/2025	5,89%	0,58	10,43	10,00	9,80	10,66	45M	11.253
08/04/2025	-	-	9,85	10,02	9,72	10,40	67M	60.311

Date,Open,High,Low,Close,Volume
17-Oct-25,13.27,13.62,13.27,13.60,17700181
16-Oct-25,13.92,13.96,13.34,13.37,27399878
15-Oct-25,13.70,13.93,13.56,13.82,15033632
14-Oct-25,13.69,13.92,13.50,13.70,23471125
13-Oct-25,13.76,13.85,13.61,13.79,13744159
10-Oct-25,13.83,14.02,13.69,13.75,16900818
09-Oct-25,13.84,13.99,13.66,13.89,24664091
08-Oct-25,13.55,13.87,13.45,13.77,38168025
07-Oct-25,13.66,13.85,13.39,13.60,31255581
06-Oct-25,13.62,13.73,13.46,13.66,14491742
03-Oct-25,13.62,13.75,13.52,13.64,29612831
02-Oct-25,13.65,13.77,13.49,13.63,26670591
01-Oct-25,14.26,14.26,13.56,13.69,61832488
30-Sep-25,14.14,14.39,13.92,14.31,58865563
29-Sep-25,14.10,14.31,14.07,14.17,28995683
26-Sep-25,14.21,14.30,13.90,14.10,25183838
25-Sep-25,14.19,14.38,14.05,14.19,25938152
24-Sep-25,14.24,14.53,14.16,14.27,26392165
23-Sep-25,14.55,14.64,14.21,14.22,14261247
22-Sep-25,14.32,14.63,14.23,14.63,20294958
19-Sep-25,14.23,14.52,14.22,14.34,19735471
18-Sep-25,14.18,14.28,14.04,14.21,16382109
17-Sep-25,14.08,14.18,14.00,14.18,20058275
16-Sep-25,14.06,14.25,13.88,14.08,21493293
15-Sep-25,14.00,14.23,13.98,14.06,28976530
12-Sep-25,13.97,14.15,13.92,14.00,11018766
11-Sep-25,13.92,14.24,13.92,14.06,19883060
10-Sep-25,14.04,14.22,13.83,13.92,43111789
09-Sep-25,13.78,14.06,13.65,14.04,26887783
08-Sep-25,13.33,13.89,13.31,13.81,53054356
05-Sep-25,13.52,13.70,13.13,13.32,50484576
04-Sep-25,13.56,13.68,13.25,13.60,26657553
03-Sep-25,13.61,13.72,13.45,13.60,24038049
02-Sep-25,13.30,13.61,13.18,13.61,46606174
01-Sep-25,13.29,13.75,13.22,13.43,63750673
29-Aug-25,13.27,13.48,13.21,13.31,39089924
28-Aug-25,13.26,13.70,13.26,13.39,58727057
27-Aug-25,13.00,13.33,13.00,13.27,39064999
26-Aug-25,12.75,13.09,12.73,13.09,56568464
25-Aug-25,12.70,13.13,12.68,12.79,40067546
22-Aug-25,12.56,12.72,12.37,12.62,61858224
21-Aug-25,12.41,12.67,12.31,12.60,54455828
20-Aug-25,12.26,12.58,12.06,12.42,66597977
19-Aug-25,12.25,12.30,12.03,12.13,102478653
18-Aug-25,11.89,12.30,11.58,12.09,87263638
15-Aug-25,12.00,12.68,11.68,11.81,117454320
14-Aug-25,11.08,11.23,10.78,11.23,51245035
13-Aug-25,11.04,11.25,11.04,11.11,50823196
12-Aug-25,10.83,11.11,10.79,11.11,52344306
11-Aug-25,11.21,11.23,10.81,10.81,24145191
08-Aug-25,11.25,11.38,11.07,11.29,18771527
07-Aug-25,11.15,11.48,11.14,11.15,22812832
06-Aug-25,11.22,11.45,11.07,11.15,16961651
05-Aug-25,10.99,11.24,10.93,11.21,18869852
04-Aug-25,11.20,11.23,10.97,11.05,15459735
01-Aug-25,11.30,11.47,11.08,11.08,42988953
31-Jul-25,11.80,11.90,11.40,11.57,34972617
30-Jul-25,11.71,11.84,11.61,11.80,12971030
29-Jul-25,11.82,11.93,11.67,11.75,14394835
28-Jul-25,11.83,11.92,11.68,11.78,12132889
25-Jul-25,11.74,11.93,11.74,11.81,6197815
24-Jul-25,11.91,12.00,11.73,11.73,28169687
23-Jul-25,11.93,12.05,11.87,12.05,14232045
22-Jul-25,11.96,12.10,11.89,11.98,11266077
21-Jul-25,12.21,12.29,11.95,11.95,24554411
18-Jul-25,13.01,13.01,12.11,12.27,38628865
17-Jul-25,12.80,13.09,12.80,13.09,26185454
16-Jul-25,12.58,12.77,12.42,12.70,23483565
15-Jul-25,12.10,12.56,12.10,12.46,25838646
14-Jul-25,11.85,12.24,11.84,12.12,34290002
11-Jul-25,11.97,12.15,11.85,11.89,10408964
10-Jul-25,12.30,12.53,11.78,12.04,34856014
09-Jul-25,12.21,12.64,12.19,12.50,20599249
08-Jul-25,12.15,12.41,12.13,12.26,30095386
07-Jul-25,12.20,12.27,12.05,12.15,18257169
04-Jul-25,12.10,12.43,11.94,12.30,10125610
03-Jul-25,12.21,12.33,12.14,12.18,8167943
02-Jul-25,12.37,12.53,12.05,12.10,55713575
01-Jul-25,12.47,12.74,12.24,12.36,32311694
27-Jun-25,12.34,12.46,12.10,12.11,32845709
26-Jun-25,12.32,12.43,12.09,12.43,43902383
25-Jun-25,12.29,12.77,12.27,12.41,40164466
24-Jun-25,11.52,12.49,11.51,12.45,89894194
23-Jun-25,11.22,11.46,10.95,11.46,29626314
20-Jun-25,11.17,11.48,11.17,11.35,64139159
18-Jun-25,11.20,11.40,10.92,11.30,76728544
17-Jun-25,11.34,11.41,11.11,11.25,34505056
16-Jun-25,11.10,11.52,11.09,11.43,72407815
13-Jun-25,11.11,11.30,10.99,11.01,64099868
12-Jun-25,11.60,11.60,11.15,11.16,62909560
11-Jun-25,11.08,11.79,11.08,11.79,25603517
10-Jun-25,11.01,11.34,10.95,11.06,27820713
09-Jun-25,11.25,11.37,11.00,11.00,31316369
06-Jun-25,11.30,11.46,11.18,11.41,32894343
05-Jun-25,11.20,11.39,11.14,11.36,37622276
04-Jun-25,11.25,11.38,11.15,11.30,15638135
03-Jun-25,11.44,11.44,11.21,11.38,15350958
02-Jun-25,11.39,11.42,11.11,11.40,43072906
30-May-25,11.20,11.46,11.14,11.39,13157376
29-May-25,11.55,11.57,11.16,11.35,21023779
28-May-25,11.31,11.59,11.24,11.48,12457429
27-May-25,11.36,11.45,11.22,11.32,17985757
26-May-25,11.25,11.49,11.21,11.37,6870542
23-May-25,11.24,11.54,11.15,11.35,36211279
22-May-25,11.24,11.63,11.11,11.54,22781875
21-May-25,11.63,12.00,11.25,11.32,32419228
20-May-25,12.21,12.27,11.88,11.88,28491631
19-May-25,12.07,12.38,11.96,12.34,12347142
16-May-25,12.14,12.49,12.09,12.25,29497298
15-May-25,12.43,12.69,12.34,12.34,70951199
14-May-25,11.80,12.83,11.60,12.66,187467964
13-May-25,12.12,12.33,11.96,12.23,20138337
12-May-25,12.38,12.53,12.12,12.12,25919805
09-May-25,12.00,12.18,11.92,12.06,15122126
08-May-25,11.83,12.28,11.74,12.01,53181799
07-May-25,11.92,11.95,11.72,11.78,11553812
06-May-25,11.75,11.92,11.68,11.82,7483757
05-May-25,11.64,11.87,11.51,11.69,20561461
02-May-25,11.55,11.75,11.55,11.70,35827782
30-Apr-25,11.32,11.73,11.29,11.59,15987904
29-Apr-25,11.38,11.66,11.23,11.55,27924987
28-Apr-25,11.29,11.48,11.22,11.37,17660626
25-Apr-25,11.03,11.37,11.03,11.37,12353657
24-Apr-25,10.78,11.09,10.71,11.08,22576106
23-Apr-25,10.75,10.99,10.74,10.77,23833311
22-Apr-25,10.40,10.74,10.36,10.67,24136666
17-Apr-25,10.61,10.72,10.51,10.64,11263944
16-Apr-25,10.59,10.66,10.30,10.55,9281450
15-Apr-25,10.33,10.79,10.31,10.56,22819440
14-Apr-25,10.46,10.59,10.22,10.23,18103242
11-Apr-25,10.05,10.37,9.97,10.26,46532492
10-Apr-25,10.32,10.48,9.87,9.95,24544036
09-Apr-25,10.00,10.66,9.80,10.43,45349020
08-Apr-25,10.02,10.40,9.72,9.85,67392475

*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: ROXO34