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
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	4,68%	0,44	9,85	10,02	9,72	10,40	67M	60.311
07/04/2025	2,39%	0,22	9,41	8,99	8,90	9,85	51M	31.710
04/04/2025	-4,77%	-0,46	9,19	9,50	8,73	9,52	58M	17.131
03/04/2025	-3,69%	-0,37	9,65	9,67	9,39	9,72	83M	40.731
02/04/2025	1,21%	0,12	10,02	9,81	9,56	10,10	27M	27.946
01/04/2025	2,91%	0,28	9,90	9,78	9,72	9,98	42M	12.058
31/03/2025	-2,43%	-0,24	9,62	9,80	9,34	9,86	35M	25.708
28/03/2025	-7,24%	-0,77	9,86	10,51	9,83	10,52	60M	14.596
27/03/2025	2,61%	0,27	10,63	10,40	10,30	10,66	28M	6.153
26/03/2025	-4,60%	-0,50	10,36	10,90	10,33	10,91	34M	8.206
25/03/2025	-3,04%	-0,34	10,86	11,12	10,62	11,12	43M	7.980
24/03/2025	1,36%	0,15	11,20	11,20	10,96	11,28	16M	4.955
21/03/2025	3,66%	0,39	11,05	10,77	10,65	11,05	18M	7.352
20/03/2025	-4,57%	-0,51	10,66	11,00	10,66	11,13	23M	14.230
19/03/2025	2,67%	0,29	11,17	10,93	10,88	11,30	17M	5.202
18/03/2025	-1,89%	-0,21	10,88	11,02	10,72	11,22	29M	5.700
17/03/2025	0,18%	0,02	11,09	11,12	11,01	11,29	15M	9.803
14/03/2025	6,14%	0,64	11,07	10,52	10,41	11,33	33M	13.559
13/03/2025	-0,67%	-0,07	10,43	10,50	10,24	10,84	22M	9.954
12/03/2025	1,45%	0,15	10,50	10,41	10,26	10,67	12M	3.451
11/03/2025	5,40%	0,53	10,35	9,91	9,81	10,35	21M	7.280
10/03/2025	-6,03%	-0,63	9,82	10,30	9,74	10,31	37M	7.501
07/03/2025	2,55%	0,26	10,45	10,30	9,87	10,53	28M	28.412
06/03/2025	-0,88%	-0,09	10,19	10,15	9,96	10,36	16M	9.652
05/03/2025	-2,56%	-0,27	10,28	10,56	10,11	10,57	14M	5.704
28/02/2025	-3,12%	-0,34	10,55	10,85	10,49	10,95	42M	11.409
27/02/2025	-1,89%	-0,21	10,89	11,11	10,89	11,42	21M	7.557
26/02/2025	4,62%	0,49	11,10	10,86	10,80	11,23	38M	18.362
25/02/2025	0,09%	0,01	10,61	10,66	10,52	10,89	30M	24.672
24/02/2025	2,32%	0,24	10,60	10,46	10,44	11,03	51M	14.375
21/02/2025	-15,08%	-1,84	10,36	11,65	10,30	11,75	178M	23.287
20/02/2025	-5,06%	-0,65	12,20	12,73	12,20	12,91	18M	5.719
19/02/2025	0,86%	0,11	12,85	12,82	12,57	12,85	13M	23.396
18/02/2025	1,92%	0,24	12,74	12,75	12,65	13,00	15M	9.373
17/02/2025	-2,50%	-0,32	12,50	12,83	12,40	12,94	20M	26.489
14/02/2025	-2,21%	-0,29	12,82	13,11	12,82	13,34	13M	4.619
13/02/2025	0,69%	0,09	13,11	12,99	12,88	13,17	7M	2.989
12/02/2025	-1,81%	-0,24	13,02	13,25	12,90	13,34	11M	10.895
11/02/2025	-0,82%	-0,11	13,26	13,32	13,17	13,40	10M	7.705
10/02/2025	1,67%	0,22	13,37	13,29	13,09	13,43	8M	7.332
07/02/2025	0,92%	0,12	13,15	13,25	12,99	13,45	25M	5.591
06/02/2025	-0,84%	-0,11	13,03	13,13	12,98	13,21	6M	5.818
05/02/2025	3,79%	0,48	13,14	12,72	12,61	13,14	11M	7.853
04/02/2025	-	-	12,66	12,77	12,56	12,89	7M	5.813

Date,Open,High,Low,Close,Volume
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
07-Apr-25,8.99,9.85,8.90,9.41,51031373
04-Apr-25,9.50,9.52,8.73,9.19,58132947
03-Apr-25,9.67,9.72,9.39,9.65,82913016
02-Apr-25,9.81,10.10,9.56,10.02,26693687
01-Apr-25,9.78,9.98,9.72,9.90,42459652
31-Mar-25,9.80,9.86,9.34,9.62,34943502
28-Mar-25,10.51,10.52,9.83,9.86,60087245
27-Mar-25,10.40,10.66,10.30,10.63,28052250
26-Mar-25,10.90,10.91,10.33,10.36,34075033
25-Mar-25,11.12,11.12,10.62,10.86,42913754
24-Mar-25,11.20,11.28,10.96,11.20,16161441
21-Mar-25,10.77,11.05,10.65,11.05,18197179
20-Mar-25,11.00,11.13,10.66,10.66,23211340
19-Mar-25,10.93,11.30,10.88,11.17,16565698
18-Mar-25,11.02,11.22,10.72,10.88,29045684
17-Mar-25,11.12,11.29,11.01,11.09,15235505
14-Mar-25,10.52,11.33,10.41,11.07,33062495
13-Mar-25,10.50,10.84,10.24,10.43,22171323
12-Mar-25,10.41,10.67,10.26,10.50,11884846
11-Mar-25,9.91,10.35,9.81,10.35,20919344
10-Mar-25,10.30,10.31,9.74,9.82,36504257
07-Mar-25,10.30,10.53,9.87,10.45,27946256
06-Mar-25,10.15,10.36,9.96,10.19,15850647
05-Mar-25,10.56,10.57,10.11,10.28,14038506
28-Feb-25,10.85,10.95,10.49,10.55,41737704
27-Feb-25,11.11,11.42,10.89,10.89,21478855
26-Feb-25,10.86,11.23,10.80,11.10,37609447
25-Feb-25,10.66,10.89,10.52,10.61,29991574
24-Feb-25,10.46,11.03,10.44,10.60,51394733
21-Feb-25,11.65,11.75,10.30,10.36,178324227
20-Feb-25,12.73,12.91,12.20,12.20,17887693
19-Feb-25,12.82,12.85,12.57,12.85,12516809
18-Feb-25,12.75,13.00,12.65,12.74,15177809
17-Feb-25,12.83,12.94,12.40,12.50,20029637
14-Feb-25,13.11,13.34,12.82,12.82,13112232
13-Feb-25,12.99,13.17,12.88,13.11,6850393
12-Feb-25,13.25,13.34,12.90,13.02,11051834
11-Feb-25,13.32,13.40,13.17,13.26,9554969
10-Feb-25,13.29,13.43,13.09,13.37,8084656
07-Feb-25,13.25,13.45,12.99,13.15,25071034
06-Feb-25,13.13,13.21,12.98,13.03,6282988
05-Feb-25,12.72,13.14,12.61,13.14,11057131
04-Feb-25,12.77,12.89,12.56,12.66,6649339

*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