Cotação atual, histórico e gráfico do papel: RYTT34

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 RYTT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2026	2,55%	3,62	145,40	141,78	141,78	146,14	60K	105
05/05/2026	-1,37%	-1,97	141,78	143,49	140,84	143,49	41K	23
04/05/2026	-1,15%	-1,67	143,75	145,41	143,10	145,41	688K	279
30/04/2026	1,30%	1,87	145,42	143,55	143,55	146,02	56K	36
29/04/2026	-4,62%	-6,95	143,55	149,99	142,95	149,99	48K	177
28/04/2026	4,51%	6,50	150,50	144,50	143,60	150,50	437K	92
27/04/2026	-4,03%	-6,04	144,00	150,01	143,40	150,01	51K	91

24/04/2026	0,93%	1,38	150,04	149,55	143,26	150,04	175K	270
23/04/2026	-4,53%	-7,05	148,66	149,00	147,60	149,66	20K	115
22/04/2026	-3,84%	-6,21	155,71	160,00	148,96	160,00	134K	125
20/04/2026	-0,69%	-1,12	161,92	164,68	161,92	164,68	21K	50
17/04/2026	-0,17%	-0,27	163,04	160,09	160,09	164,96	425K	121
16/04/2026	-1,36%	-2,26	163,31	163,38	162,86	165,76	58K	102
15/04/2026	-2,02%	-3,41	165,57	167,96	165,01	168,98	79K	165
14/04/2026	0,71%	1,19	168,98	167,07	167,07	169,61	13K	46
13/04/2026	-0,30%	-0,51	167,79	167,63	167,12	170,17	167K	92
10/04/2026	-2,26%	-3,90	168,30	179,50	165,80	179,50	492K	43
09/04/2026	-0,57%	-0,98	172,20	171,87	171,87	173,40	402K	75
08/04/2026	1,99%	3,38	173,18	166,69	166,69	173,18	34K	58
07/04/2026	-0,32%	-0,54	169,80	171,36	168,98	171,36	69K	69
06/04/2026	1,11%	1,87	170,34	168,47	167,95	170,50	38K	86
02/04/2026	0,51%	0,85	168,47	170,00	167,28	170,00	6K	7
01/04/2026	0,83%	1,38	167,62	166,25	166,25	169,66	201K	678
31/03/2026	1,76%	2,87	166,24	163,37	163,37	167,36	30K	51
30/03/2026	-1,38%	-2,29	163,37	162,34	162,34	166,09	72K	49
27/03/2026	-1,67%	-2,81	165,66	167,80	165,66	168,77	158K	78
26/03/2026	-1,10%	-1,87	168,47	170,35	167,00	170,35	143K	39
25/03/2026	-0,09%	-0,15	170,34	170,49	168,98	171,35	19K	49
24/03/2026	-0,27%	-0,47	170,49	169,11	168,30	171,02	77K	81
23/03/2026	-1,89%	-3,29	170,96	175,50	170,96	175,50	82K	215
20/03/2026	0,20%	0,34	174,25	175,50	174,25	176,80	1M	36
19/03/2026	-2,60%	-4,65	173,91	175,50	173,20	175,68	171K	35
18/03/2026	1,40%	2,47	178,56	176,88	176,88	179,40	21K	24
17/03/2026	-2,82%	-5,11	176,09	180,00	174,29	180,00	54K	50
16/03/2026	-0,13%	-0,24	181,20	180,00	178,77	182,88	51K	40
13/03/2026	2,13%	3,78	181,44	177,84	176,95	181,62	280K	56
12/03/2026	-0,60%	-1,08	177,66	177,95	175,51	179,27	87K	76
11/03/2026	0,50%	0,89	178,74	178,01	176,63	180,13	60K	106
10/03/2026	-0,50%	-0,90	177,85	180,54	177,21	180,54	45K	108
09/03/2026	-2,16%	-3,95	178,75	190,00	178,75	190,00	388K	123
06/03/2026	2,22%	3,96	182,70	180,38	180,28	183,58	77K	143
05/03/2026	-2,00%	-3,64	178,74	184,21	175,50	184,24	116K	330
04/03/2026	0,62%	1,12	182,38	183,08	177,70	183,08	377K	51
03/03/2026	-1,09%	-1,99	181,26	187,38	180,19	189,36	407K	1.093
02/03/2026	5,92%	10,24	183,25	173,50	173,50	187,67	429K	1.140
27/02/2026	2,28%	3,86	173,01	170,83	169,66	173,03	40K	55
26/02/2026	1,22%	2,04	169,15	168,63	166,94	170,85	15K	66
25/02/2026	-1,80%	-3,06	167,11	170,44	165,92	170,44	453K	21
24/02/2026	-2,83%	-4,96	170,17	174,87	169,49	174,87	79K	254
23/02/2026	-1,20%	-2,13	175,13	179,04	173,88	179,04	333K	45
20/02/2026	-0,12%	-0,21	177,26	177,08	176,01	178,35	14K	32
19/02/2026	-1,30%	-2,34	177,47	176,67	175,72	179,30	196K	38
18/02/2026	3,63%	6,30	179,81	177,36	176,52	181,24	36K	80
13/02/2026	-0,33%	-0,57	173,51	175,55	173,16	177,83	188K	40
12/02/2026	2,43%	4,13	174,08	169,29	168,65	174,42	29K	120
11/02/2026	0,68%	1,14	169,95	169,57	168,13	171,82	16K	89
10/02/2026	-0,45%	-0,77	168,81	169,58	167,11	170,43	36K	115
09/02/2026	-1,99%	-3,45	169,58	172,99	169,58	173,56	73K	70
06/02/2026	0,29%	0,50	173,03	172,54	171,36	174,80	6K	22
05/02/2026	-0,13%	-0,22	172,53	172,75	170,17	173,57	48K	268
04/02/2026	-2,96%	-5,27	172,75	179,81	170,10	179,82	396K	177
03/02/2026	1,12%	1,98	178,02	176,04	175,50	178,93	9K	10
02/02/2026	0,59%	1,04	176,04	175,00	173,34	176,40	229K	1.216
30/01/2026	1,42%	2,45	175,00	170,00	170,00	175,10	55K	91
29/01/2026	-0,04%	-0,07	172,55	173,57	172,04	177,65	22K	91
28/01/2026	-1,22%	-2,14	172,62	172,89	172,62	177,31	58K	142
27/01/2026	2,26%	3,86	174,76	175,77	170,85	176,79	309K	111
26/01/2026	-0,67%	-1,16	170,90	170,99	170,57	172,32	143K	97
23/01/2026	-0,54%	-0,94	172,06	174,73	172,06	174,73	52K	165
22/01/2026	-1,32%	-2,32	173,00	176,53	173,00	176,75	73K	74
21/01/2026	-0,61%	-1,08	175,32	175,51	174,05	177,91	278K	62
20/01/2026	-2,53%	-4,58	176,40	180,60	176,40	181,98	87K	127
19/01/2026	0,05%	0,09	180,98	181,89	180,97	181,89	3K	6
16/01/2026	1,11%	1,98	180,89	179,02	179,02	181,18	684K	97
15/01/2026	0,34%	0,61	178,91	179,09	176,80	179,45	613K	98
14/01/2026	3,05%	5,28	178,30	174,27	172,74	178,30	25K	116
13/01/2026	-1,91%	-3,37	173,02	176,28	173,02	176,62	68K	57
12/01/2026	4,60%	7,75	176,39	169,96	169,70	176,39	160K	105
09/01/2026	0,51%	0,86	168,64	167,97	165,40	168,97	54K	72
08/01/2026	-0,33%	-0,56	167,78	173,44	166,92	176,45	565K	70
07/01/2026	-0,82%	-1,40	168,34	172,30	167,96	173,51	438K	62
06/01/2026	-0,15%	-0,26	169,74	171,70	167,83	171,70	16K	50
05/01/2026	0,70%	1,19	170,00	170,50	168,81	171,87	1M	33
02/01/2026	0,24%	0,41	168,81	168,40	164,73	168,81	306K	976
30/12/2025	-1,93%	-3,31	168,40	170,51	168,30	170,51	5K	22
29/12/2025	0,40%	0,69	171,71	172,74	171,19	172,85	19K	36
26/12/2025	0,20%	0,34	171,02	170,23	170,23	171,36	16K	34
23/12/2025	-1,47%	-2,55	170,68	172,75	170,68	174,15	93K	52
22/12/2025	2,63%	4,44	173,23	168,65	167,96	173,23	74K	98
19/12/2025	2,32%	3,83	168,79	165,00	163,88	168,79	11K	57
18/12/2025	1,50%	2,44	164,96	162,52	162,52	166,24	22K	37
17/12/2025	-1,00%	-1,64	162,52	165,81	162,18	165,81	372K	35
16/12/2025	0,10%	0,16	164,16	163,52	162,56	164,81	89K	133
15/12/2025	1,89%	3,04	164,00	161,27	161,27	164,25	9K	47
12/12/2025	0,20%	0,32	160,96	160,96	159,36	161,44	119K	42
11/12/2025	0,30%	0,48	160,64	158,39	158,08	161,02	32K	40
10/12/2025	2,25%	3,52	160,16	155,84	154,88	160,32	109K	654
09/12/2025	1,35%	2,08	156,64	155,53	155,53	159,68	40K	46
08/12/2025	0,10%	0,16	154,56	154,87	153,49	155,68	156K	52
05/12/2025	1,91%	2,90	154,40	152,54	151,40	154,40	13K	35
04/12/2025	1,51%	2,25	151,50	148,06	148,05	152,28	22K	141
03/12/2025	-0,50%	-0,75	149,25	150,44	147,35	150,81	52K	213
02/12/2025	-1,00%	-1,52	150,00	150,00	150,00	150,00	450	1
01/12/2025	-2,50%	-3,88	151,52	155,40	151,16	155,68	117K	675
28/11/2025	0,05%	0,07	155,40	154,80	153,90	155,40	22K	94
27/11/2025	0,99%	1,53	155,33	153,80	151,05	155,33	26K	11
26/11/2025	-0,49%	-0,76	153,80	155,35	153,61	155,35	16K	58
25/11/2025	0,23%	0,36	154,56	153,91	152,40	155,66	265K	58
24/11/2025	0,78%	1,20	154,20	151,21	151,21	155,20	15K	75
21/11/2025	-0,90%	-1,39	153,00	153,00	153,00	153,00	13K	3
19/11/2025	-0,55%	-0,86	154,39	156,34	154,20	157,03	11K	62
18/11/2025	-0,07%	-0,11	155,25	155,20	154,88	157,12	630K	71
17/11/2025	0,26%	0,41	155,36	151,85	151,85	155,90	13K	42
14/11/2025	1,09%	1,67	154,95	152,91	152,25	154,95	201K	426
13/11/2025	-2,54%	-4,00	153,28	157,28	153,23	157,28	46K	288
12/11/2025	0,61%	0,96	157,28	158,40	157,28	158,40	43K	91
11/11/2025	-1,21%	-1,92	156,32	158,56	155,68	158,56	276K	177
10/11/2025	0,10%	0,16	158,24	157,89	156,37	158,24	57K	43
07/11/2025	1,27%	1,98	158,08	157,67	155,36	158,08	83K	62
06/11/2025	-0,34%	-0,53	156,10	156,00	154,27	156,67	27K	163
05/11/2025	-0,82%	-1,29	156,63	158,50	156,16	158,50	13K	22
04/11/2025	-0,10%	-0,16	157,92	158,56	157,44	159,68	141K	848
03/11/2025	-1,30%	-2,08	158,08	160,16	156,66	160,16	56K	327
31/10/2025	0,98%	1,56	160,16	159,36	158,40	160,16	18K	67
30/10/2025	0,43%	0,68	158,60	159,36	158,60	160,59	27K	22
29/10/2025	-1,41%	-2,26	157,92	158,57	157,60	159,36	30K	59
28/10/2025	0,01%	0,02	160,18	159,68	159,68	162,40	14K	63
27/10/2025	-0,30%	-0,48	160,16	160,48	159,20	160,64	9K	41
24/10/2025	-0,13%	-0,21	160,64	160,49	159,87	161,92	77K	274
23/10/2025	0,69%	1,11	160,85	160,00	159,84	161,44	9K	37
22/10/2025	2,79%	4,34	159,74	158,56	156,55	159,74	474K	86
21/10/2025	7,54%	10,90	155,40	157,22	154,36	160,44	103K	105
20/10/2025	1,69%	2,40	144,50	139,25	139,25	144,76	358K	118
17/10/2025	-	-	142,10	143,02	141,68	143,08	61K	268

Date,Open,High,Low,Close,Volume
06-May-26,141.78,146.14,141.78,145.40,59988
05-May-26,143.49,143.49,140.84,141.78,40701
04-May-26,145.41,145.41,143.10,143.75,687604
30-Apr-26,143.55,146.02,143.55,145.42,55898
29-Apr-26,149.99,149.99,142.95,143.55,48287
28-Apr-26,144.50,150.50,143.60,150.50,436751
27-Apr-26,150.01,150.01,143.40,144.00,51047
24-Apr-26,149.55,150.04,143.26,150.04,175104
23-Apr-26,149.00,149.66,147.60,148.66,20074
22-Apr-26,160.00,160.00,148.96,155.71,134134
20-Apr-26,164.68,164.68,161.92,161.92,20752
17-Apr-26,160.09,164.96,160.09,163.04,425451
16-Apr-26,163.38,165.76,162.86,163.31,57809
15-Apr-26,167.96,168.98,165.01,165.57,79146
14-Apr-26,167.07,169.61,167.07,168.98,12657
13-Apr-26,167.63,170.17,167.12,167.79,166591
10-Apr-26,179.50,179.50,165.80,168.30,492358
09-Apr-26,171.87,173.40,171.87,172.20,402081
08-Apr-26,166.69,173.18,166.69,173.18,34183
07-Apr-26,171.36,171.36,168.98,169.80,69213
06-Apr-26,168.47,170.50,167.95,170.34,38154
02-Apr-26,170.00,170.00,167.28,168.47,6077
01-Apr-26,166.25,169.66,166.25,167.62,201368
31-Mar-26,163.37,167.36,163.37,166.24,30029
30-Mar-26,162.34,166.09,162.34,163.37,71546
27-Mar-26,167.80,168.77,165.66,165.66,158482
26-Mar-26,170.35,170.35,167.00,168.47,143362
25-Mar-26,170.49,171.35,168.98,170.34,19039
24-Mar-26,169.11,171.02,168.30,170.49,77218
23-Mar-26,175.50,175.50,170.96,170.96,81703
20-Mar-26,175.50,176.80,174.25,174.25,1128966
19-Mar-26,175.50,175.68,173.20,173.91,171436
18-Mar-26,176.88,179.40,176.88,178.56,21034
17-Mar-26,180.00,180.00,174.29,176.09,53964
16-Mar-26,180.00,182.88,178.77,181.20,50806
13-Mar-26,177.84,181.62,176.95,181.44,279763
12-Mar-26,177.95,179.27,175.51,177.66,87058
11-Mar-26,178.01,180.13,176.63,178.74,60117
10-Mar-26,180.54,180.54,177.21,177.85,45147
09-Mar-26,190.00,190.00,178.75,178.75,387867
06-Mar-26,180.38,183.58,180.28,182.70,77318
05-Mar-26,184.21,184.24,175.50,178.74,116243
04-Mar-26,183.08,183.08,177.70,182.38,376514
03-Mar-26,187.38,189.36,180.19,181.26,406521
02-Mar-26,173.50,187.67,173.50,183.25,429062
27-Feb-26,170.83,173.03,169.66,173.01,39507
26-Feb-26,168.63,170.85,166.94,169.15,14907
25-Feb-26,170.44,170.44,165.92,167.11,453490
24-Feb-26,174.87,174.87,169.49,170.17,79461
23-Feb-26,179.04,179.04,173.88,175.13,332996
20-Feb-26,177.08,178.35,176.01,177.26,14191
19-Feb-26,176.67,179.30,175.72,177.47,195848
18-Feb-26,177.36,181.24,176.52,179.81,35771
13-Feb-26,175.55,177.83,173.16,173.51,187761
12-Feb-26,169.29,174.42,168.65,174.08,28645
11-Feb-26,169.57,171.82,168.13,169.95,15804
10-Feb-26,169.58,170.43,167.11,168.81,36334
09-Feb-26,172.99,173.56,169.58,169.58,73375
06-Feb-26,172.54,174.80,171.36,173.03,6063
05-Feb-26,172.75,173.57,170.17,172.53,47728
04-Feb-26,179.81,179.82,170.10,172.75,395645
03-Feb-26,176.04,178.93,175.50,178.02,9065
02-Feb-26,175.00,176.40,173.34,176.04,229254
30-Jan-26,170.00,175.10,170.00,175.00,55184
29-Jan-26,173.57,177.65,172.04,172.55,22262
28-Jan-26,172.89,177.31,172.62,172.62,58006
27-Jan-26,175.77,176.79,170.85,174.76,308781
26-Jan-26,170.99,172.32,170.57,170.90,143344
23-Jan-26,174.73,174.73,172.06,172.06,51533
22-Jan-26,176.53,176.75,173.00,173.00,73317
21-Jan-26,175.51,177.91,174.05,175.32,278148
20-Jan-26,180.60,181.98,176.40,176.40,86924
19-Jan-26,181.89,181.89,180.97,180.98,3077
16-Jan-26,179.02,181.18,179.02,180.89,684018
15-Jan-26,179.09,179.45,176.80,178.91,612524
14-Jan-26,174.27,178.30,172.74,178.30,24904
13-Jan-26,176.28,176.62,173.02,173.02,68147
12-Jan-26,169.96,176.39,169.70,176.39,159532
09-Jan-26,167.97,168.97,165.40,168.64,53880
08-Jan-26,173.44,176.45,166.92,167.78,564826
07-Jan-26,172.30,173.51,167.96,168.34,437553
06-Jan-26,171.70,171.70,167.83,169.74,15936
05-Jan-26,170.50,171.87,168.81,170.00,1023983
02-Jan-26,168.40,168.81,164.73,168.81,306341
30-Dec-25,170.51,170.51,168.30,168.40,4730
29-Dec-25,172.74,172.85,171.19,171.71,18893
26-Dec-25,170.23,171.36,170.23,171.02,16389
23-Dec-25,172.75,174.15,170.68,170.68,93210
22-Dec-25,168.65,173.23,167.96,173.23,73608
19-Dec-25,165.00,168.79,163.88,168.79,11330
18-Dec-25,162.52,166.24,162.52,164.96,22308
17-Dec-25,165.81,165.81,162.18,162.52,372297
16-Dec-25,163.52,164.81,162.56,164.16,88735
15-Dec-25,161.27,164.25,161.27,164.00,8637
12-Dec-25,160.96,161.44,159.36,160.96,119352
11-Dec-25,158.39,161.02,158.08,160.64,31961
10-Dec-25,155.84,160.32,154.88,160.16,109188
09-Dec-25,155.53,159.68,155.53,156.64,39589
08-Dec-25,154.87,155.68,153.49,154.56,155883
05-Dec-25,152.54,154.40,151.40,154.40,12885
04-Dec-25,148.06,152.28,148.05,151.50,22117
03-Dec-25,150.44,150.81,147.35,149.25,51685
02-Dec-25,150.00,150.00,150.00,150.00,450
01-Dec-25,155.40,155.68,151.16,151.52,116532
28-Nov-25,154.80,155.40,153.90,155.40,21658
27-Nov-25,153.80,155.33,151.05,155.33,26356
26-Nov-25,155.35,155.35,153.61,153.80,16368
25-Nov-25,153.91,155.66,152.40,154.56,264788
24-Nov-25,151.21,155.20,151.21,154.20,15209
21-Nov-25,153.00,153.00,153.00,153.00,12546
19-Nov-25,156.34,157.03,154.20,154.39,11178
18-Nov-25,155.20,157.12,154.88,155.25,630091
17-Nov-25,151.85,155.90,151.85,155.36,13270
14-Nov-25,152.91,154.95,152.25,154.95,200886
13-Nov-25,157.28,157.28,153.23,153.28,45977
12-Nov-25,158.40,158.40,157.28,157.28,42700
11-Nov-25,158.56,158.56,155.68,156.32,276343
10-Nov-25,157.89,158.24,156.37,158.24,57492
07-Nov-25,157.67,158.08,155.36,158.08,83120
06-Nov-25,156.00,156.67,154.27,156.10,26936
05-Nov-25,158.50,158.50,156.16,156.63,12871
04-Nov-25,158.56,159.68,157.44,157.92,140734
03-Nov-25,160.16,160.16,156.66,158.08,55559
31-Oct-25,159.36,160.16,158.40,160.16,17851
30-Oct-25,159.36,160.59,158.60,158.60,27010
29-Oct-25,158.57,159.36,157.60,157.92,29726
28-Oct-25,159.68,162.40,159.68,160.18,13506
27-Oct-25,160.48,160.64,159.20,160.16,9280
24-Oct-25,160.49,161.92,159.87,160.64,77292
23-Oct-25,160.00,161.44,159.84,160.85,8834
22-Oct-25,158.56,159.74,156.55,159.74,474390
21-Oct-25,157.22,160.44,154.36,155.40,103209
20-Oct-25,139.25,144.76,139.25,144.50,358434
17-Oct-25,143.02,143.08,141.68,142.10,61413

*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: RYTT34