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
28/08/2026	-2,53%	-0,32	12,33	12,69	12,27	12,80	80M	21.941
27/08/2026	-2,77%	-0,36	12,65	12,97	12,61	13,04	91M	24.861
26/08/2026	1,25%	0,16	13,01	12,87	12,85	13,16	109M	14.259
25/08/2026	2,23%	0,28	12,85	12,61	12,35	12,86	92M	28.563
24/08/2026	1,37%	0,17	12,57	12,53	12,27	12,85	94M	78.689
21/08/2026	1,47%	0,18	12,40	12,30	12,25	12,64	105M	29.904
20/08/2026	-2,32%	-0,29	12,22	12,50	12,15	12,72	81M	25.271
19/08/2026	0,16%	0,02	12,51	12,55	12,22	12,84	58M	19.267
18/08/2026	-1,34%	-0,17	12,49	12,73	12,42	12,96	44M	10.342
17/08/2026	-3,80%	-0,50	12,66	13,15	12,66	13,31	99M	49.352
14/08/2026	9,30%	1,12	13,16	13,74	13,03	13,88	473M	92.980
13/08/2026	3,70%	0,43	12,04	11,61	11,57	12,04	76M	17.004
12/08/2026	-0,17%	-0,02	11,61	11,66	11,46	11,82	152M	21.362
11/08/2026	-0,85%	-0,10	11,63	11,79	11,46	11,80	111M	38.861
10/08/2026	1,12%	0,13	11,73	11,66	11,59	11,86	38M	36.937
07/08/2026	-3,09%	-0,37	11,60	12,03	11,60	12,13	119M	16.248
06/08/2026	-2,76%	-0,34	11,97	12,27	11,88	12,30	170M	19.055
05/08/2026	1,07%	0,13	12,31	12,30	12,20	12,44	48M	23.255
04/08/2026	0,08%	0,01	12,18	12,24	12,17	12,47	58M	10.807
03/08/2026	1,00%	0,12	12,17	12,06	12,05	12,27	55M	15.439
31/07/2026	-1,47%	-0,18	12,05	12,28	12,02	12,28	56M	13.294
30/07/2026	2,09%	0,25	12,23	12,10	11,86	12,23	43M	9.213
29/07/2026	-3,93%	-0,49	11,98	12,47	11,94	12,47	61M	17.915
28/07/2026	1,80%	0,22	12,47	12,37	12,29	12,61	61M	20.990
27/07/2026	3,64%	0,43	12,25	11,97	11,97	12,46	121M	49.233
24/07/2026	-2,23%	-0,27	11,82	12,07	11,82	12,09	37M	10.821
23/07/2026	-0,08%	-0,01	12,09	12,05	11,94	12,27	36M	13.228
22/07/2026	0,17%	0,02	12,10	12,10	11,71	12,24	70M	15.939
21/07/2026	2,20%	0,26	12,08	11,85	11,70	12,11	77M	41.645
20/07/2026	2,34%	0,27	11,82	11,50	11,50	12,01	82M	11.175
17/07/2026	-1,70%	-0,20	11,55	11,65	11,38	11,74	65M	17.988
16/07/2026	0,60%	0,07	11,75	11,75	11,57	11,83	82M	17.582
15/07/2026	-0,93%	-0,11	11,68	11,85	11,60	11,98	76M	13.633
14/07/2026	0,86%	0,10	11,79	11,65	11,57	12,05	87M	22.700
13/07/2026	0,09%	0,01	11,69	11,70	11,54	11,81	56M	21.138
10/07/2026	0,69%	0,08	11,68	11,80	11,67	12,00	45M	17.787
09/07/2026	1,58%	0,18	11,60	11,46	11,21	11,75	108M	19.391
08/07/2026	-1,97%	-0,23	11,42	11,52	11,39	11,61	52M	10.196
07/07/2026	-2,43%	-0,29	11,65	12,00	11,65	12,29	68M	22.817
06/07/2026	1,96%	0,23	11,94	11,84	11,57	11,99	66M	28.647
03/07/2026	-0,26%	-0,03	11,71	11,86	11,70	11,92	12M	22.978
02/07/2026	0,95%	0,11	11,74	11,75	11,53	11,92	62M	22.244
01/07/2026	2,02%	0,23	11,63	11,37	11,33	12,09	216M	36.394
30/06/2026	0,00%	0,00	11,40	11,32	11,20	11,54	62M	25.101
29/06/2026	1,06%	0,12	11,40	11,40	11,21	11,47	36M	21.790
26/06/2026	4,93%	0,53	11,28	10,77	10,71	11,48	103M	19.356
25/06/2026	-1,92%	-0,21	10,75	10,91	10,63	10,97	59M	11.547
24/06/2026	0,92%	0,10	10,96	10,85	10,81	11,05	45M	36.556
23/06/2026	-1,72%	-0,19	10,86	10,93	10,80	11,04	42M	16.620
22/06/2026	0,18%	0,02	11,05	11,03	10,87	11,27	37M	15.839
19/06/2026	-0,90%	-0,10	11,03	11,06	10,92	11,14	53M	15.501
18/06/2026	1,18%	0,13	11,13	11,01	10,89	11,24	65M	18.017
17/06/2026	2,14%	0,23	11,00	10,78	10,76	11,39	97M	25.262
16/06/2026	4,06%	0,42	10,77	10,40	10,40	10,87	57M	37.953
15/06/2026	0,98%	0,10	10,35	10,24	10,24	10,61	57M	17.771
12/06/2026	-1,73%	-0,18	10,25	10,39	10,20	10,42	46M	22.558
11/06/2026	3,47%	0,35	10,43	10,14	9,95	10,43	40M	19.700
10/06/2026	-0,98%	-0,10	10,08	10,22	10,08	10,43	54M	20.189
09/06/2026	1,09%	0,11	10,18	10,10	10,06	10,38	50M	14.544
08/06/2026	-1,85%	-0,19	10,07	10,35	10,02	10,49	60M	19.308
05/06/2026	3,01%	0,30	10,26	10,20	10,20	10,53	96M	17.760
03/06/2026	0,71%	0,07	9,96	9,70	9,47	9,96	131M	23.670
02/06/2026	-8,76%	-0,95	9,89	10,29	9,63	10,29	314M	3.632
01/06/2026	-1,72%	-0,19	10,84	11,11	10,84	11,11	64M	19.993
29/05/2026	-0,18%	-0,02	11,03	11,13	10,95	11,21	80M	26.825
28/05/2026	0,45%	0,05	11,05	11,05	10,89	11,17	36M	26.407
27/05/2026	0,27%	0,03	11,00	11,05	10,96	11,17	61M	29.793
26/05/2026	-0,45%	-0,05	10,97	10,96	10,66	10,97	79M	45.101
25/05/2026	2,13%	0,23	11,02	10,85	10,80	11,11	38M	35.705
22/05/2026	-1,73%	-0,19	10,79	11,05	10,71	11,14	79M	34.584
21/05/2026	3,49%	0,37	10,98	10,61	10,55	11,13	103M	28.670
20/05/2026	3,01%	0,31	10,61	10,42	10,41	10,72	90M	27.654
19/05/2026	1,48%	0,15	10,30	10,18	10,09	10,45	92M	36.904
18/05/2026	-3,06%	-0,32	10,15	10,50	10,13	10,50	96M	16.161
15/05/2026	-2,70%	-0,29	10,47	10,23	9,97	10,49	347M	37.587
14/05/2026	-0,19%	-0,02	10,76	10,81	10,69	11,02	169M	38.286
13/05/2026	-0,92%	-0,10	10,78	10,88	10,61	10,97	107M	18.093
12/05/2026	-1,98%	-0,22	10,88	11,05	10,88	11,13	59M	18.923
11/05/2026	-2,20%	-0,25	11,10	11,35	11,00	11,44	100M	74.306
08/05/2026	-4,06%	-0,48	11,35	11,86	11,30	11,90	116M	15.919
07/05/2026	-0,67%	-0,08	11,83	12,00	11,73	12,00	88M	60.604
06/05/2026	1,02%	0,12	11,91	11,99	11,77	12,10	64M	31.346
05/05/2026	-0,25%	-0,03	11,79	11,82	11,72	11,90	56M	47.690
04/05/2026	-0,92%	-0,11	11,82	11,99	11,74	12,02	58M	97.111
30/04/2026	0,59%	0,07	11,93	11,90	11,70	12,10	70M	19.439
29/04/2026	-1,82%	-0,22	11,86	12,08	11,80	12,15	69M	26.241
28/04/2026	-1,55%	-0,19	12,08	12,17	12,03	12,26	65M	23.217
27/04/2026	0,57%	0,07	12,27	12,18	12,12	12,33	89M	55.211
24/04/2026	0,58%	0,07	12,20	12,16	11,93	12,20	50M	37.825
23/04/2026	-2,10%	-0,26	12,13	12,32	11,95	12,36	95M	7.795
22/04/2026	-1,27%	-0,16	12,39	12,68	12,24	12,69	108M	24.770
20/04/2026	-3,09%	-0,40	12,55	12,80	12,49	12,86	121M	26.541
17/04/2026	0,00%	0,00	12,95	13,05	12,82	13,22	89M	40.153
16/04/2026	0,15%	0,02	12,95	12,96	12,80	13,03	49M	12.430
15/04/2026	0,78%	0,10	12,93	12,79	12,78	13,02	90M	24.224
14/04/2026	1,99%	0,25	12,83	12,69	12,62	12,95	142M	20.163
13/04/2026	-0,55%	-0,07	12,58	12,52	12,32	12,59	64M	14.354
10/04/2026	0,00%	0,00	12,65	12,70	12,46	12,70	109M	19.064
09/04/2026	2,02%	0,25	12,65	12,39	12,26	12,67	52M	19.456
08/04/2026	0,90%	0,11	12,40	12,95	12,32	13,13	152M	56.755
07/04/2026	-0,32%	-0,04	12,29	12,23	11,99	12,33	50M	17.716
06/04/2026	0,24%	0,03	12,33	12,30	12,16	12,42	53M	33.192
02/04/2026	-1,99%	-0,25	12,30	12,22	11,99	12,48	68M	25.979
01/04/2026	0,80%	0,10	12,55	12,56	12,50	12,79	136M	35.433
31/03/2026	4,71%	0,56	12,45	12,10	12,03	12,54	113M	40.287
30/03/2026	-1,33%	-0,16	11,89	12,20	11,81	12,25	71M	27.699
27/03/2026	-3,14%	-0,39	12,05	12,30	11,91	12,30	113M	31.414
26/03/2026	-1,11%	-0,14	12,44	12,40	12,27	12,58	101M	26.836
25/03/2026	0,24%	0,03	12,58	12,68	12,45	12,89	96M	39.319
24/03/2026	-1,95%	-0,25	12,55	12,80	12,53	12,84	52M	16.687
23/03/2026	3,90%	0,48	12,80	12,35	12,35	13,05	102M	16.189
20/03/2026	-1,04%	-0,13	12,32	12,45	12,29	12,50	48M	11.511
19/03/2026	1,14%	0,14	12,45	12,35	12,00	12,47	82M	19.046
18/03/2026	-1,36%	-0,17	12,31	12,48	12,25	12,49	46M	28.418
17/03/2026	1,05%	0,13	12,48	12,45	12,43	12,66	79M	30.870
16/03/2026	0,08%	0,01	12,35	12,40	12,35	12,67	39M	32.120
13/03/2026	0,73%	0,09	12,34	12,38	12,27	12,53	136M	25.075
12/03/2026	-2,16%	-0,27	12,25	12,45	12,17	12,49	105M	32.783
11/03/2026	-2,11%	-0,27	12,52	12,84	12,46	12,90	73M	15.686
10/03/2026	0,71%	0,09	12,79	12,78	12,61	13,05	52M	23.313
09/03/2026	-0,70%	-0,09	12,70	12,63	12,47	12,80	59M	21.485
06/03/2026	-2,07%	-0,27	12,79	13,06	12,63	13,16	77M	23.855
05/03/2026	-0,68%	-0,09	13,06	13,28	12,89	13,28	63M	21.631
04/03/2026	0,23%	0,03	13,15	13,10	12,91	13,38	115M	40.615
03/03/2026	-0,38%	-0,05	13,12	12,98	12,69	13,27	237M	40.143
02/03/2026	2,89%	0,37	13,17	12,70	12,45	13,25	187M	66.552
27/02/2026	-1,54%	-0,20	12,80	13,02	12,61	13,06	212M	56.427
26/02/2026	-7,34%	-1,03	13,00	13,44	12,98	13,73	460M	53.586
25/02/2026	-1,41%	-0,20	14,03	14,32	14,03	14,49	129M	31.250
24/02/2026	1,57%	0,22	14,23	14,08	13,74	14,33	177M	29.804
23/02/2026	-7,10%	-1,07	14,01	15,01	13,91	15,15	326M	36.212
20/02/2026	-0,53%	-0,08	15,08	15,04	14,91	15,27	75M	13.717
19/02/2026	0,53%	0,08	15,16	15,03	14,80	15,22	49M	13.366
18/02/2026	-	-	15,08	15,07	14,96	15,24	60M	10.363

Date,Open,High,Low,Close,Volume
28-Aug-26,12.69,12.80,12.27,12.33,79989016
27-Aug-26,12.97,13.04,12.61,12.65,91276005
26-Aug-26,12.87,13.16,12.85,13.01,108826896
25-Aug-26,12.61,12.86,12.35,12.85,92335050
24-Aug-26,12.53,12.85,12.27,12.57,93924693
21-Aug-26,12.30,12.64,12.25,12.40,105009133
20-Aug-26,12.50,12.72,12.15,12.22,81312380
19-Aug-26,12.55,12.84,12.22,12.51,58077513
18-Aug-26,12.73,12.96,12.42,12.49,44391281
17-Aug-26,13.15,13.31,12.66,12.66,99198443
14-Aug-26,13.74,13.88,13.03,13.16,473004901
13-Aug-26,11.61,12.04,11.57,12.04,76075751
12-Aug-26,11.66,11.82,11.46,11.61,151770982
11-Aug-26,11.79,11.80,11.46,11.63,111328397
10-Aug-26,11.66,11.86,11.59,11.73,37809051
07-Aug-26,12.03,12.13,11.60,11.60,118745840
06-Aug-26,12.27,12.30,11.88,11.97,169993300
05-Aug-26,12.30,12.44,12.20,12.31,47758041
04-Aug-26,12.24,12.47,12.17,12.18,58078709
03-Aug-26,12.06,12.27,12.05,12.17,55387074
31-Jul-26,12.28,12.28,12.02,12.05,55736304
30-Jul-26,12.10,12.23,11.86,12.23,43151338
29-Jul-26,12.47,12.47,11.94,11.98,60746101
28-Jul-26,12.37,12.61,12.29,12.47,61390882
27-Jul-26,11.97,12.46,11.97,12.25,121259370
24-Jul-26,12.07,12.09,11.82,11.82,36652760
23-Jul-26,12.05,12.27,11.94,12.09,36251633
22-Jul-26,12.10,12.24,11.71,12.10,69702773
21-Jul-26,11.85,12.11,11.70,12.08,76749381
20-Jul-26,11.50,12.01,11.50,11.82,81819040
17-Jul-26,11.65,11.74,11.38,11.55,64826154
16-Jul-26,11.75,11.83,11.57,11.75,82017583
15-Jul-26,11.85,11.98,11.60,11.68,76206838
14-Jul-26,11.65,12.05,11.57,11.79,86597859
13-Jul-26,11.70,11.81,11.54,11.69,56161186
10-Jul-26,11.80,12.00,11.67,11.68,45484424
09-Jul-26,11.46,11.75,11.21,11.60,107866158
08-Jul-26,11.52,11.61,11.39,11.42,52335164
07-Jul-26,12.00,12.29,11.65,11.65,67539400
06-Jul-26,11.84,11.99,11.57,11.94,65813251
03-Jul-26,11.86,11.92,11.70,11.71,11822973
02-Jul-26,11.75,11.92,11.53,11.74,61586846
01-Jul-26,11.37,12.09,11.33,11.63,215844169
30-Jun-26,11.32,11.54,11.20,11.40,62223846
29-Jun-26,11.40,11.47,11.21,11.40,36263740
26-Jun-26,10.77,11.48,10.71,11.28,102793346
25-Jun-26,10.91,10.97,10.63,10.75,59324903
24-Jun-26,10.85,11.05,10.81,10.96,45209909
23-Jun-26,10.93,11.04,10.80,10.86,42150980
22-Jun-26,11.03,11.27,10.87,11.05,36633305
19-Jun-26,11.06,11.14,10.92,11.03,53367680
18-Jun-26,11.01,11.24,10.89,11.13,64707797
17-Jun-26,10.78,11.39,10.76,11.00,97468735
16-Jun-26,10.40,10.87,10.40,10.77,56518640
15-Jun-26,10.24,10.61,10.24,10.35,56662231
12-Jun-26,10.39,10.42,10.20,10.25,45820429
11-Jun-26,10.14,10.43,9.95,10.43,40084397
10-Jun-26,10.22,10.43,10.08,10.08,54294578
09-Jun-26,10.10,10.38,10.06,10.18,50201584
08-Jun-26,10.35,10.49,10.02,10.07,60055679
05-Jun-26,10.20,10.53,10.20,10.26,96396397
03-Jun-26,9.70,9.96,9.47,9.96,130541659
02-Jun-26,10.29,10.29,9.63,9.89,314010274
01-Jun-26,11.11,11.11,10.84,10.84,64073565
29-May-26,11.13,11.21,10.95,11.03,80482545
28-May-26,11.05,11.17,10.89,11.05,36264372
27-May-26,11.05,11.17,10.96,11.00,60751004
26-May-26,10.96,10.97,10.66,10.97,79267934
25-May-26,10.85,11.11,10.80,11.02,37688561
22-May-26,11.05,11.14,10.71,10.79,78504938
21-May-26,10.61,11.13,10.55,10.98,103195052
20-May-26,10.42,10.72,10.41,10.61,89965217
19-May-26,10.18,10.45,10.09,10.30,92039578
18-May-26,10.50,10.50,10.13,10.15,96483164
15-May-26,10.23,10.49,9.97,10.47,347062076
14-May-26,10.81,11.02,10.69,10.76,168726484
13-May-26,10.88,10.97,10.61,10.78,107198808
12-May-26,11.05,11.13,10.88,10.88,58667620
11-May-26,11.35,11.44,11.00,11.10,100291053
08-May-26,11.86,11.90,11.30,11.35,115520482
07-May-26,12.00,12.00,11.73,11.83,88161059
06-May-26,11.99,12.10,11.77,11.91,63830238
05-May-26,11.82,11.90,11.72,11.79,56460298
04-May-26,11.99,12.02,11.74,11.82,58153099
30-Apr-26,11.90,12.10,11.70,11.93,69862010
29-Apr-26,12.08,12.15,11.80,11.86,68976535
28-Apr-26,12.17,12.26,12.03,12.08,65042727
27-Apr-26,12.18,12.33,12.12,12.27,89082538
24-Apr-26,12.16,12.20,11.93,12.20,49940321
23-Apr-26,12.32,12.36,11.95,12.13,95404378
22-Apr-26,12.68,12.69,12.24,12.39,108036504
20-Apr-26,12.80,12.86,12.49,12.55,120992301
17-Apr-26,13.05,13.22,12.82,12.95,88859646
16-Apr-26,12.96,13.03,12.80,12.95,48963267
15-Apr-26,12.79,13.02,12.78,12.93,89574630
14-Apr-26,12.69,12.95,12.62,12.83,142098178
13-Apr-26,12.52,12.59,12.32,12.58,64385853
10-Apr-26,12.70,12.70,12.46,12.65,108744784
09-Apr-26,12.39,12.67,12.26,12.65,52143439
08-Apr-26,12.95,13.13,12.32,12.40,152282915
07-Apr-26,12.23,12.33,11.99,12.29,50216914
06-Apr-26,12.30,12.42,12.16,12.33,52958234
02-Apr-26,12.22,12.48,11.99,12.30,68223982
01-Apr-26,12.56,12.79,12.50,12.55,135818878
31-Mar-26,12.10,12.54,12.03,12.45,112778977
30-Mar-26,12.20,12.25,11.81,11.89,70537773
27-Mar-26,12.30,12.30,11.91,12.05,112845043
26-Mar-26,12.40,12.58,12.27,12.44,101011439
25-Mar-26,12.68,12.89,12.45,12.58,95680681
24-Mar-26,12.80,12.84,12.53,12.55,52326323
23-Mar-26,12.35,13.05,12.35,12.80,102405560
20-Mar-26,12.45,12.50,12.29,12.32,48124255
19-Mar-26,12.35,12.47,12.00,12.45,82440702
18-Mar-26,12.48,12.49,12.25,12.31,45790329
17-Mar-26,12.45,12.66,12.43,12.48,78762285
16-Mar-26,12.40,12.67,12.35,12.35,39481383
13-Mar-26,12.38,12.53,12.27,12.34,136473121
12-Mar-26,12.45,12.49,12.17,12.25,105113519
11-Mar-26,12.84,12.90,12.46,12.52,73015617
10-Mar-26,12.78,13.05,12.61,12.79,51522184
09-Mar-26,12.63,12.80,12.47,12.70,59253591
06-Mar-26,13.06,13.16,12.63,12.79,77453611
05-Mar-26,13.28,13.28,12.89,13.06,62945106
04-Mar-26,13.10,13.38,12.91,13.15,114743031
03-Mar-26,12.98,13.27,12.69,13.12,236826514
02-Mar-26,12.70,13.25,12.45,13.17,187206936
27-Feb-26,13.02,13.06,12.61,12.80,211842079
26-Feb-26,13.44,13.73,12.98,13.00,459783352
25-Feb-26,14.32,14.49,14.03,14.03,128647380
24-Feb-26,14.08,14.33,13.74,14.23,176904974
23-Feb-26,15.01,15.15,13.91,14.01,325862979
20-Feb-26,15.04,15.27,14.91,15.08,74647023
19-Feb-26,15.03,15.22,14.80,15.16,49355270
18-Feb-26,15.07,15.24,14.96,15.08,60473529

*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