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
29/11/2023	0,78%	0,51	65,97	65,31	65,31	66,06	502K	3
28/11/2023	-0,09%	-0,06	65,46	65,16	65,16	65,46	7K	3
27/11/2023	0,00%	0,00	65,52	65,52	65,52	65,52	1K	1
24/11/2023	-0,43%	-0,28	65,52	65,30	65,30	65,52	7K	3
23/11/2023	3,46%	2,20	65,80	65,80	65,80	65,80	65	1
22/11/2023	-0,66%	-0,42	63,60	63,60	63,60	63,60	636	1
21/11/2023	-0,37%	-0,24	64,02	62,71	62,71	64,20	1K	5
20/11/2023	-1,18%	-0,77	64,26	64,70	63,77	64,75	649K	1.396
17/11/2023	-0,41%	-0,27	65,03	65,87	65,03	65,87	99K	6
16/11/2023	-0,76%	-0,50	65,30	65,10	65,10	65,30	1K	4
14/11/2023	-2,08%	-1,40	65,80	66,90	65,79	66,90	4K	8

13/11/2023	0,00%	0,00	67,20	67,20	67,20	67,20	3K	25
10/11/2023	-1,54%	-1,05	67,20	68,00	67,20	68,00	13K	20
09/11/2023	0,10%	0,07	68,25	68,25	68,25	68,25	4K	4
08/11/2023	1,61%	1,08	68,18	67,30	67,30	68,18	12K	7
07/11/2023	-0,43%	-0,29	67,10	66,99	66,71	67,17	8K	7
06/11/2023	-0,75%	-0,51	67,39	67,90	66,92	67,90	149K	7
03/11/2023	-0,41%	-0,28	67,90	69,62	67,90	69,62	6K	8
01/11/2023	-0,41%	-0,28	68,18	68,81	68,18	68,81	138K	8
31/10/2023	3,40%	2,25	68,46	67,02	67,02	68,46	7K	6
30/10/2023	0,67%	0,44	66,21	66,08	66,08	66,21	301K	3
27/10/2023	-0,57%	-0,38	65,77	67,48	65,08	67,48	11K	7
26/10/2023	1,08%	0,71	66,15	65,45	65,07	66,46	275K	16
25/10/2023	0,60%	0,39	65,44	65,59	65,44	65,80	139K	9
24/10/2023	5,60%	3,45	65,05	65,60	64,62	67,00	407K	13
23/10/2023	0,65%	0,40	61,60	62,43	61,02	62,43	3K	6
20/10/2023	-2,49%	-1,56	61,20	62,28	61,20	62,28	7K	9
19/10/2023	0,67%	0,42	62,76	62,40	62,40	62,76	375	3
18/10/2023	1,27%	0,78	62,34	62,82	62,33	62,91	140K	7
17/10/2023	-0,92%	-0,57	61,56	62,53	61,50	62,76	434K	139
16/10/2023	0,05%	0,03	62,13	62,00	61,65	62,34	151K	7
13/10/2023	0,73%	0,45	62,10	62,00	62,00	62,70	114K	9
11/10/2023	-0,24%	-0,15	61,65	61,65	61,65	61,65	114K	6
10/10/2023	-0,95%	-0,59	61,80	63,00	61,68	63,00	138K	21
09/10/2023	4,40%	2,63	62,39	62,58	62,08	63,00	21K	16
05/10/2023	0,00%	0,00	59,76	60,06	59,70	60,29	587K	387
04/10/2023	-1,71%	-1,04	59,76	60,25	59,60	60,25	5K	7
03/10/2023	1,01%	0,61	60,80	60,80	60,80	60,80	2K	1
02/10/2023	0,02%	0,01	60,19	60,28	60,18	60,28	10K	3
29/09/2023	-1,20%	-0,73	60,18	60,91	60,00	60,91	110K	5
28/09/2023	1,99%	1,19	60,91	60,91	60,91	60,91	301K	1
26/09/2023	0,71%	0,42	59,72	59,40	59,40	59,72	108K	6
25/09/2023	0,59%	0,35	59,30	59,30	59,30	59,30	71K	2
22/09/2023	-1,54%	-0,92	58,95	59,70	58,94	59,70	210K	8
21/09/2023	-1,53%	-0,93	59,87	60,70	59,87	60,70	13K	5
20/09/2023	-1,33%	-0,82	60,80	60,80	60,80	60,80	1K	2
18/09/2023	-0,10%	-0,06	61,62	61,62	61,62	61,62	369	2
15/09/2023	1,08%	0,66	61,68	61,62	61,35	61,68	140K	3
14/09/2023	-1,68%	-1,04	61,02	60,08	60,08	61,02	169K	10
13/09/2023	0,02%	0,01	62,06	62,26	62,06	62,62	188K	9
12/09/2023	-1,23%	-0,77	62,05	60,95	60,95	62,06	460K	12
11/09/2023	-9,48%	-6,58	62,82	66,01	62,82	66,01	504K	18
08/09/2023	-0,42%	-0,29	69,40	66,86	66,86	69,94	415	4
06/09/2023	-2,04%	-1,45	69,69	71,14	69,31	71,14	133K	4
05/09/2023	0,65%	0,46	71,14	71,14	71,14	71,14	71	1
01/09/2023	0,53%	0,37	70,68	70,87	70,68	70,87	10M	3
30/08/2023	0,92%	0,64	70,31	70,31	70,31	70,31	70	1
29/08/2023	-0,14%	-0,10	69,67	69,77	69,67	69,77	7K	2
28/08/2023	0,62%	0,43	69,77	69,34	67,62	69,77	274	3
24/08/2023	-1,08%	-0,76	69,34	69,34	69,34	69,34	3M	1
23/08/2023	-1,27%	-0,90	70,10	70,10	70,10	70,10	70	1
21/08/2023	-0,01%	-0,01	71,00	71,10	70,74	71,41	59K	81
18/08/2023	-0,41%	-0,29	71,01	71,01	71,01	71,01	568	2
15/08/2023	0,18%	0,13	71,30	71,32	71,30	71,32	427	2
14/08/2023	0,62%	0,44	71,17	71,23	71,17	71,23	343K	4
11/08/2023	0,68%	0,48	70,73	70,45	70,20	70,73	3K	6
10/08/2023	-2,10%	-1,51	70,25	70,25	70,25	70,25	421	1
09/08/2023	2,21%	1,55	71,76	70,94	70,94	71,76	770K	9
08/08/2023	0,75%	0,52	70,21	70,00	70,00	70,28	68K	3
07/08/2023	1,54%	1,06	69,69	69,26	63,19	70,13	245K	89
04/08/2023	-0,41%	-0,28	68,63	68,90	68,56	72,94	20K	21
03/08/2023	0,54%	0,37	68,91	69,20	68,70	69,40	11K	7
02/08/2023	-2,24%	-1,57	68,54	72,05	68,54	72,05	23K	8
01/08/2023	1,95%	1,34	70,11	68,43	68,43	70,40	109K	770
31/07/2023	-0,33%	-0,23	68,77	69,56	68,77	69,67	6K	5
28/07/2023	2,27%	1,53	69,00	67,27	67,27	69,00	18K	26
27/07/2023	-1,13%	-0,77	67,47	67,00	66,78	67,51	793K	35
26/07/2023	-0,32%	-0,22	68,24	67,60	67,18	68,24	40K	30
25/07/2023	-10,37%	-7,92	68,46	75,00	64,44	75,00	525K	477
24/07/2023	-0,87%	-0,67	76,38	76,69	76,30	76,69	55K	30
21/07/2023	-0,72%	-0,56	77,05	76,69	76,69	77,05	1K	17
20/07/2023	1,76%	1,34	77,61	76,86	76,86	77,68	8K	12
19/07/2023	-0,44%	-0,34	76,27	76,50	76,20	76,50	146K	18
18/07/2023	-1,03%	-0,80	76,61	78,08	76,61	78,28	3K	6
17/07/2023	0,61%	0,47	77,41	76,65	76,65	77,85	203K	4
14/07/2023	-1,08%	-0,84	76,94	76,94	76,94	76,94	3K	1
13/07/2023	-0,38%	-0,30	77,78	77,65	77,65	77,78	8K	3
12/07/2023	-1,16%	-0,92	78,08	78,40	77,96	78,40	319K	13
11/07/2023	-0,37%	-0,29	79,00	79,10	78,93	79,10	3K	4
10/07/2023	-0,24%	-0,19	79,29	79,56	79,20	79,56	10K	4
07/07/2023	-1,25%	-1,01	79,48	80,05	79,00	80,96	26K	82
06/07/2023	1,42%	1,13	80,49	80,41	80,41	80,51	3K	16
05/07/2023	10,25%	7,38	79,36	80,00	79,05	80,00	6K	12
03/07/2023	-8,24%	-6,46	71,98	78,44	71,98	78,44	6K	24
30/06/2023	-0,91%	-0,72	78,44	78,94	78,27	78,94	170K	28
29/06/2023	2,67%	2,06	79,16	77,10	77,10	79,21	136K	12
28/06/2023	-0,04%	-0,03	77,10	76,90	76,90	77,10	9K	9
27/06/2023	0,67%	0,51	77,13	76,80	76,80	77,16	28K	3
26/06/2023	-0,49%	-0,38	76,62	76,08	75,12	76,75	34K	170
23/06/2023	-0,18%	-0,14	77,00	77,14	76,80	77,20	173K	5
22/06/2023	-2,08%	-1,64	77,14	77,06	76,93	77,14	252K	4
21/06/2023	0,69%	0,54	78,78	78,24	78,24	78,91	6K	11
20/06/2023	1,31%	1,01	78,24	77,94	77,94	78,25	6K	16
19/06/2023	-1,20%	-0,94	77,23	77,80	77,23	77,80	4K	3
16/06/2023	-0,41%	-0,32	78,17	78,88	77,78	79,38	151K	149
15/06/2023	0,23%	0,18	78,49	78,35	78,00	78,49	3K	3
14/06/2023	-3,18%	-2,57	78,31	80,01	78,31	80,15	30K	16
13/06/2023	0,26%	0,21	80,88	80,85	80,85	80,88	3K	2
12/06/2023	-0,05%	-0,04	80,67	80,16	80,16	80,80	23K	4
09/06/2023	-0,33%	-0,27	80,71	80,71	80,71	80,71	3K	1
07/06/2023	1,96%	1,56	80,98	79,74	79,74	80,98	35K	6
06/06/2023	0,85%	0,67	79,42	79,47	79,42	79,47	327K	5
05/06/2023	-0,94%	-0,75	78,75	79,81	78,53	79,81	28K	17
02/06/2023	1,16%	0,91	79,50	78,59	78,59	79,65	15K	11
01/06/2023	0,83%	0,65	78,59	78,41	78,41	78,59	3K	3
31/05/2023	0,27%	0,21	77,94	78,07	77,94	78,07	1K	7
30/05/2023	-0,13%	-0,10	77,73	78,41	77,73	78,41	13K	4
26/05/2023	-0,26%	-0,20	77,83	78,99	77,53	78,99	193K	8
25/05/2023	0,84%	0,65	78,03	77,37	77,18	78,03	26K	5
24/05/2023	-0,86%	-0,67	77,38	77,56	77,36	77,56	774	4
23/05/2023	-1,40%	-1,11	78,05	78,56	78,05	78,56	420K	9
22/05/2023	-0,96%	-0,77	79,16	79,23	78,79	79,30	14K	17
19/05/2023	0,76%	0,60	79,93	80,09	79,93	80,09	6K	2
18/05/2023	-0,09%	-0,07	79,33	78,97	78,97	79,78	7K	16
17/05/2023	0,99%	0,78	79,40	79,71	79,28	79,85	321K	97
16/05/2023	-0,06%	-0,05	78,62	78,40	77,95	78,99	14K	95
15/05/2023	-0,16%	-0,13	78,67	79,68	78,56	79,68	24K	91
12/05/2023	0,46%	0,36	78,80	78,44	78,44	79,12	11K	9
11/05/2023	-0,56%	-0,44	78,44	78,88	78,28	79,13	310K	78
10/05/2023	-2,13%	-1,72	78,88	80,60	78,70	80,60	128K	515
09/05/2023	1,14%	0,91	80,60	80,60	80,60	80,60	4K	1
08/05/2023	0,37%	0,29	79,69	80,02	79,57	80,24	112K	71
05/05/2023	-0,59%	-0,47	79,40	79,87	78,94	80,20	5K	35
04/05/2023	-	-	79,87	80,12	79,40	80,13	591K	55

Date,Open,High,Low,Close,Volume
29-Nov-23,65.31,66.06,65.31,65.97,501909
28-Nov-23,65.16,65.46,65.16,65.46,7246
27-Nov-23,65.52,65.52,65.52,65.52,1310
24-Nov-23,65.30,65.52,65.30,65.52,6601
23-Nov-23,65.80,65.80,65.80,65.80,65
22-Nov-23,63.60,63.60,63.60,63.60,636
21-Nov-23,62.71,64.20,62.71,64.02,1215
20-Nov-23,64.70,64.75,63.77,64.26,648846
17-Nov-23,65.87,65.87,65.03,65.03,99096
16-Nov-23,65.10,65.30,65.10,65.30,1367
14-Nov-23,66.90,66.90,65.79,65.80,4313
13-Nov-23,67.20,67.20,67.20,67.20,3360
10-Nov-23,68.00,68.00,67.20,67.20,12781
09-Nov-23,68.25,68.25,68.25,68.25,3617
08-Nov-23,67.30,68.18,67.30,68.18,11725
07-Nov-23,66.99,67.17,66.71,67.10,8306
06-Nov-23,67.90,67.90,66.92,67.39,148529
03-Nov-23,69.62,69.62,67.90,67.90,6192
01-Nov-23,68.81,68.81,68.18,68.18,137660
31-Oct-23,67.02,68.46,67.02,68.46,7178
30-Oct-23,66.08,66.21,66.08,66.21,301249
27-Oct-23,67.48,67.48,65.08,65.77,11229
26-Oct-23,65.45,66.46,65.07,66.15,275072
25-Oct-23,65.59,65.80,65.44,65.44,138991
24-Oct-23,65.60,67.00,64.62,65.05,406701
23-Oct-23,62.43,62.43,61.02,61.60,2894
20-Oct-23,62.28,62.28,61.20,61.20,6559
19-Oct-23,62.40,62.76,62.40,62.76,375
18-Oct-23,62.82,62.91,62.33,62.34,139943
17-Oct-23,62.53,62.76,61.50,61.56,433721
16-Oct-23,62.00,62.34,61.65,62.13,151001
13-Oct-23,62.00,62.70,62.00,62.10,114327
11-Oct-23,61.65,61.65,61.65,61.65,114052
10-Oct-23,63.00,63.00,61.68,61.80,138319
09-Oct-23,62.58,63.00,62.08,62.39,20627
05-Oct-23,60.06,60.29,59.70,59.76,587367
04-Oct-23,60.25,60.25,59.60,59.76,4847
03-Oct-23,60.80,60.80,60.80,60.80,2067
02-Oct-23,60.28,60.28,60.18,60.19,9631
29-Sep-23,60.91,60.91,60.00,60.18,109842
28-Sep-23,60.91,60.91,60.91,60.91,300773
26-Sep-23,59.40,59.72,59.40,59.72,107674
25-Sep-23,59.30,59.30,59.30,59.30,71160
22-Sep-23,59.70,59.70,58.94,58.95,209733
21-Sep-23,60.70,60.70,59.87,59.87,13360
20-Sep-23,60.80,60.80,60.80,60.80,1276
18-Sep-23,61.62,61.62,61.62,61.62,369
15-Sep-23,61.62,61.68,61.35,61.68,140211
14-Sep-23,60.08,61.02,60.08,61.02,168567
13-Sep-23,62.26,62.62,62.06,62.06,188245
12-Sep-23,60.95,62.06,60.95,62.05,460365
11-Sep-23,66.01,66.01,62.82,62.82,503515
08-Sep-23,66.86,69.94,66.86,69.40,415
06-Sep-23,71.14,71.14,69.31,69.69,133314
05-Sep-23,71.14,71.14,71.14,71.14,71
01-Sep-23,70.87,70.87,70.68,70.68,10437370
30-Aug-23,70.31,70.31,70.31,70.31,70
29-Aug-23,69.77,69.77,69.67,69.67,6767
28-Aug-23,69.34,69.77,67.62,69.77,274
24-Aug-23,69.34,69.34,69.34,69.34,2572514
23-Aug-23,70.10,70.10,70.10,70.10,70
21-Aug-23,71.10,71.41,70.74,71.00,58957
18-Aug-23,71.01,71.01,71.01,71.01,568
15-Aug-23,71.32,71.32,71.30,71.30,427
14-Aug-23,71.23,71.23,71.17,71.17,342685
11-Aug-23,70.45,70.73,70.20,70.73,3453
10-Aug-23,70.25,70.25,70.25,70.25,421
09-Aug-23,70.94,71.76,70.94,71.76,769606
08-Aug-23,70.00,70.28,70.00,70.21,67677
07-Aug-23,69.26,70.13,63.19,69.69,244597
04-Aug-23,68.90,72.94,68.56,68.63,19875
03-Aug-23,69.20,69.40,68.70,68.91,10882
02-Aug-23,72.05,72.05,68.54,68.54,22977
01-Aug-23,68.43,70.40,68.43,70.11,108763
31-Jul-23,69.56,69.67,68.77,68.77,6195
28-Jul-23,67.27,69.00,67.27,69.00,18252
27-Jul-23,67.00,67.51,66.78,67.47,793436
26-Jul-23,67.60,68.24,67.18,68.24,39996
25-Jul-23,75.00,75.00,64.44,68.46,525091
24-Jul-23,76.69,76.69,76.30,76.38,54696
21-Jul-23,76.69,77.05,76.69,77.05,1308
20-Jul-23,76.86,77.68,76.86,77.61,7666
19-Jul-23,76.50,76.50,76.20,76.27,145907
18-Jul-23,78.08,78.28,76.61,76.61,3301
17-Jul-23,76.65,77.85,76.65,77.41,202879
14-Jul-23,76.94,76.94,76.94,76.94,2769
13-Jul-23,77.65,77.78,77.65,77.78,8397
12-Jul-23,78.40,78.40,77.96,78.08,319014
11-Jul-23,79.10,79.10,78.93,79.00,2763
10-Jul-23,79.56,79.56,79.20,79.29,9832
07-Jul-23,80.05,80.96,79.00,79.48,25627
06-Jul-23,80.41,80.51,80.41,80.49,3058
05-Jul-23,80.00,80.00,79.05,79.36,6109
03-Jul-23,78.44,78.44,71.98,71.98,6490
30-Jun-23,78.94,78.94,78.27,78.44,170204
29-Jun-23,77.10,79.21,77.10,79.16,136137
28-Jun-23,76.90,77.10,76.90,77.10,9316
27-Jun-23,76.80,77.16,76.80,77.13,28071
26-Jun-23,76.08,76.75,75.12,76.62,33865
23-Jun-23,77.14,77.20,76.80,77.00,173194
22-Jun-23,77.06,77.14,76.93,77.14,251986
21-Jun-23,78.24,78.91,78.24,78.78,6279
20-Jun-23,77.94,78.25,77.94,78.24,5705
19-Jun-23,77.80,77.80,77.23,77.23,3711
16-Jun-23,78.88,79.38,77.78,78.17,151031
15-Jun-23,78.35,78.49,78.00,78.49,3212
14-Jun-23,80.01,80.15,78.31,78.31,29744
13-Jun-23,80.85,80.88,80.85,80.88,3315
12-Jun-23,80.16,80.80,80.16,80.67,23186
09-Jun-23,80.71,80.71,80.71,80.71,3309
07-Jun-23,79.74,80.98,79.74,80.98,35218
06-Jun-23,79.47,79.47,79.42,79.42,327267
05-Jun-23,79.81,79.81,78.53,78.75,27973
02-Jun-23,78.59,79.65,78.59,79.50,14689
01-Jun-23,78.41,78.59,78.41,78.59,3457
31-May-23,78.07,78.07,77.94,77.94,1325
30-May-23,78.41,78.41,77.73,77.73,12656
26-May-23,78.99,78.99,77.53,77.83,193152
25-May-23,77.37,78.03,77.18,78.03,25585
24-May-23,77.56,77.56,77.36,77.38,774
23-May-23,78.56,78.56,78.05,78.05,419914
22-May-23,79.23,79.30,78.79,79.16,13620
19-May-23,80.09,80.09,79.93,79.93,5766
18-May-23,78.97,79.78,78.97,79.33,6884
17-May-23,79.71,79.85,79.28,79.40,321494
16-May-23,78.40,78.99,77.95,78.62,13659
15-May-23,79.68,79.68,78.56,78.67,24351
12-May-23,78.44,79.12,78.44,78.80,11025
11-May-23,78.88,79.13,78.28,78.44,309895
10-May-23,80.60,80.60,78.70,78.88,127735
09-May-23,80.60,80.60,80.60,80.60,4433
08-May-23,80.02,80.24,79.57,79.69,111505
05-May-23,79.87,80.20,78.94,79.40,5000
04-May-23,80.12,80.13,79.40,79.87,590932

*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