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
26/07/2024	0,94%	1,01	107,91	108,38	107,91	108,60	11K	4
25/07/2024	7,52%	7,48	106,90	105,55	105,55	107,78	658K	8
24/07/2024	1,38%	1,35	99,42	99,29	99,29	99,42	214K	2
23/07/2024	1,84%	1,77	98,07	97,34	97,34	98,07	133K	3
22/07/2024	0,83%	0,79	96,30	93,59	93,59	96,30	126K	4
19/07/2024	-1,64%	-1,59	95,51	95,51	95,51	95,51	1K	1
18/07/2024	1,61%	1,54	97,10	96,62	96,00	97,35	5K	8
17/07/2024	2,21%	2,07	95,56	95,56	95,56	95,56	258K	1
16/07/2024	1,05%	0,97	93,49	92,95	92,95	93,49	465	3
15/07/2024	0,85%	0,78	92,52	93,10	92,50	93,10	53K	5
12/07/2024	-0,84%	-0,78	91,74	92,01	91,74	92,01	2K	2
11/07/2024	1,95%	1,77	92,52	90,81	90,81	92,59	126K	30
10/07/2024	-0,85%	-0,78	90,75	90,75	90,75	90,75	998	1
09/07/2024	-0,59%	-0,54	91,53	91,80	91,53	91,80	183	2
08/07/2024	0,69%	0,63	92,07	91,44	91,44	92,07	1K	4
05/07/2024	0,07%	0,06	91,44	92,30	91,44	92,30	139K	4
04/07/2024	-2,79%	-2,62	91,38	92,84	91,38	92,84	2K	3
03/07/2024	-2,11%	-2,03	94,00	94,00	94,00	94,00	94	1
02/07/2024	2,30%	2,16	96,03	94,23	94,23	96,03	472	2
01/07/2024	0,46%	0,43	93,87	93,13	93,13	93,87	748	3
28/06/2024	1,26%	1,16	93,44	93,44	93,44	93,44	93	1
27/06/2024	1,28%	1,17	92,28	92,87	92,28	93,05	142K	6
26/06/2024	-2,00%	-1,86	91,11	91,11	91,11	91,11	182	1
25/06/2024	1,61%	1,47	92,97	91,44	91,44	92,97	184	2
24/06/2024	-4,97%	-4,79	91,50	95,90	91,09	96,15	202K	10
21/06/2024	0,74%	0,71	96,29	95,50	95,50	96,29	48K	5
20/06/2024	-0,81%	-0,78	95,58	94,68	94,68	95,58	2K	5
19/06/2024	1,01%	0,96	96,36	96,36	96,36	96,36	3K	1
18/06/2024	1,05%	0,99	95,40	95,32	95,09	95,40	43K	5
17/06/2024	0,88%	0,82	94,41	93,96	93,96	94,41	376	3
14/06/2024	0,05%	0,05	93,59	93,22	93,22	93,59	222K	2
13/06/2024	-2,95%	-2,84	93,54	94,84	93,54	94,84	188K	8
12/06/2024	1,35%	1,28	96,38	95,93	95,58	96,82	208K	8
11/06/2024	-0,52%	-0,50	95,10	95,10	95,10	95,10	55K	1
10/06/2024	0,65%	0,62	95,60	96,62	95,56	96,62	293K	6
06/06/2024	-0,69%	-0,66	94,98	94,99	94,68	95,10	118K	7
05/06/2024	0,35%	0,33	95,64	95,51	95,46	95,64	2K	3
04/06/2024	1,69%	1,58	95,31	95,39	95,31	95,39	11K	2
03/06/2024	0,14%	0,13	93,73	93,30	93,30	93,84	6K	4
31/05/2024	2,90%	2,64	93,60	92,04	92,04	93,60	366K	8
29/05/2024	0,28%	0,25	90,96	91,34	90,96	91,34	7K	2
28/05/2024	-1,43%	-1,32	90,71	90,90	90,71	90,90	13K	2
27/05/2024	1,44%	1,31	92,03	95,29	92,03	95,29	5K	6
24/05/2024	-0,11%	-0,10	90,72	90,72	90,72	90,72	90	1
23/05/2024	-0,38%	-0,35	90,82	91,80	90,79	92,25	345K	11
22/05/2024	1,20%	1,08	91,17	91,17	91,17	91,17	91	1
21/05/2024	-1,88%	-1,73	90,09	89,64	89,64	90,18	4K	5
20/05/2024	4,00%	3,53	91,82	88,88	88,88	91,82	161K	3
17/05/2024	-1,90%	-1,71	88,29	88,83	88,29	88,83	13K	2
16/05/2024	-0,43%	-0,39	90,00	90,58	90,00	90,58	361	2
15/05/2024	-0,07%	-0,06	90,39	90,59	90,39	90,59	814	4
14/05/2024	-0,89%	-0,81	90,45	90,86	90,45	90,86	7K	3
13/05/2024	-0,29%	-0,27	91,26	91,62	91,26	91,62	394K	4
10/05/2024	1,44%	1,30	91,53	91,17	91,06	91,53	3K	3
09/05/2024	2,72%	2,39	90,23	89,12	89,12	90,90	156K	5
08/05/2024	2,43%	2,08	87,84	87,93	87,84	87,93	966	2
07/05/2024	-0,22%	-0,19	85,76	85,76	85,76	85,76	1K	1
06/05/2024	0,22%	0,19	85,95	86,08	85,94	86,08	7K	4
03/05/2024	-1,15%	-1,00	85,76	86,76	85,76	86,76	130K	2
02/05/2024	-1,53%	-1,35	86,76	86,67	86,57	86,76	329K	3
30/04/2024	0,84%	0,73	88,11	87,78	87,78	88,20	1K	4
29/04/2024	-0,11%	-0,10	87,38	87,44	87,21	87,57	349	4
25/04/2024	1,13%	0,98	87,48	87,48	87,48	87,48	87	1
24/04/2024	-1,42%	-1,25	86,50	86,02	86,02	86,85	2K	4
23/04/2024	0,11%	0,10	87,75	86,58	86,58	87,75	1K	4
22/04/2024	-0,58%	-0,51	87,65	88,38	87,65	88,47	160K	7
19/04/2024	-0,35%	-0,31	88,16	88,16	88,16	88,16	168K	1
18/04/2024	-0,11%	-0,10	88,47	86,79	86,79	88,47	1K	3
17/04/2024	0,00%	0,00	88,57	88,57	88,57	88,57	5K	2
16/04/2024	1,28%	1,12	88,57	88,65	88,57	88,92	160K	12
15/04/2024	2,40%	2,05	87,45	87,30	87,30	87,48	3K	5
12/04/2024	-0,51%	-0,44	85,40	86,31	85,36	87,20	21K	5
11/04/2024	-0,19%	-0,16	85,84	86,00	85,68	86,00	3K	5
10/04/2024	1,98%	1,67	86,00	85,36	85,36	86,00	342	3
09/04/2024	-1,06%	-0,90	84,33	84,24	84,24	84,33	11K	3
08/04/2024	-0,54%	-0,46	85,23	85,23	85,23	85,23	426	1
05/04/2024	3,99%	3,29	85,69	83,83	83,83	85,69	289K	4
04/04/2024	0,00%	0,00	82,40	82,40	82,40	82,40	3K	3
03/04/2024	-0,84%	-0,70	82,40	82,40	82,40	82,40	164	1
02/04/2024	0,39%	0,32	83,10	82,64	82,64	83,20	2K	4
01/04/2024	1,15%	0,94	82,78	82,08	82,08	82,78	108K	4
28/03/2024	1,30%	1,05	81,84	81,39	81,36	81,84	977	3
27/03/2024	1,09%	0,87	80,79	80,80	80,79	80,80	2K	2
26/03/2024	0,20%	0,16	79,92	79,76	79,76	80,23	104K	4
25/03/2024	0,50%	0,40	79,76	79,76	79,76	79,76	40K	1
22/03/2024	-0,40%	-0,32	79,36	79,36	79,36	79,36	79	1
20/03/2024	0,61%	0,48	79,68	79,20	79,20	79,68	555	2
19/03/2024	1,38%	1,08	79,20	79,00	78,96	79,20	12K	5
18/03/2024	0,01%	0,01	78,12	76,54	76,54	78,12	2K	7
15/03/2024	1,92%	1,47	78,11	76,82	76,82	78,11	141K	5
14/03/2024	2,32%	1,74	76,64	76,80	76,64	76,80	537	2
13/03/2024	0,07%	0,05	74,90	75,11	74,90	75,11	8K	3
12/03/2024	0,69%	0,51	74,85	74,34	74,34	74,85	224	2
07/03/2024	-0,31%	-0,23	74,34	74,57	74,34	74,70	472K	6
06/03/2024	0,00%	0,00	74,57	74,57	74,57	74,57	1K	2
05/03/2024	1,17%	0,86	74,57	74,57	74,57	74,57	74	1
04/03/2024	-0,47%	-0,35	73,71	74,34	73,71	74,34	1K	4
01/03/2024	-0,30%	-0,22	74,06	73,90	73,71	74,06	886	4
29/02/2024	-1,37%	-1,03	74,28	74,28	74,28	74,28	10K	1
26/02/2024	2,05%	1,51	75,31	75,31	75,31	75,31	113K	1
22/02/2024	-0,58%	-0,43	73,80	73,80	73,80	73,80	147	1
21/02/2024	-0,91%	-0,68	74,23	74,88	74,23	74,88	13K	3
20/02/2024	0,38%	0,28	74,91	74,64	74,64	74,94	2K	3
19/02/2024	-1,93%	-1,47	74,63	74,70	74,63	74,70	7K	2
15/02/2024	0,85%	0,64	76,10	76,32	76,10	76,32	8K	2
14/02/2024	1,02%	0,76	75,46	75,46	75,46	75,46	75	1
09/02/2024	-1,99%	-1,52	74,70	75,23	74,70	75,23	599	2
08/02/2024	-0,44%	-0,34	76,22	76,48	76,16	76,48	123K	4
07/02/2024	0,47%	0,36	76,56	76,19	76,19	76,56	22K	3
06/02/2024	-0,88%	-0,68	76,20	76,20	76,20	76,20	1K	1
05/02/2024	0,42%	0,32	76,88	76,16	76,16	76,88	11K	6
02/02/2024	1,58%	1,19	76,56	76,56	76,56	76,56	76	1
01/02/2024	1,29%	0,96	75,37	75,15	75,15	75,41	465K	15
29/01/2024	0,53%	0,39	74,41	74,08	74,08	74,41	3K	7
26/01/2024	-0,24%	-0,18	74,02	74,02	74,02	74,02	1K	1
25/01/2024	0,95%	0,70	74,20	73,50	73,50	74,50	9K	5
24/01/2024	-0,85%	-0,63	73,50	74,27	73,50	74,27	16K	4
23/01/2024	4,44%	3,15	74,13	71,91	71,91	75,61	211K	17
22/01/2024	0,97%	0,68	70,98	71,00	70,98	71,00	2K	2
19/01/2024	0,13%	0,09	70,30	70,30	70,30	70,30	37K	3
18/01/2024	0,16%	0,11	70,21	70,21	70,21	70,21	210	1
17/01/2024	-0,06%	-0,04	70,10	70,60	70,10	71,20	178K	6
16/01/2024	1,07%	0,74	70,14	70,14	69,96	70,42	2K	4
15/01/2024	-1,45%	-1,02	69,40	70,59	69,40	70,59	5K	2
12/01/2024	1,48%	1,03	70,42	70,42	70,42	70,42	70	1
11/01/2024	-0,77%	-0,54	69,39	70,24	69,39	70,24	4K	2
10/01/2024	0,50%	0,35	69,93	69,59	69,59	70,25	2K	6
09/01/2024	-0,04%	-0,03	69,58	69,58	69,58	69,58	556	1
08/01/2024	-1,16%	-0,82	69,61	69,79	69,02	69,79	469K	4
04/01/2024	-0,18%	-0,13	70,43	70,63	70,43	70,63	113K	3
03/01/2024	1,15%	0,80	70,56	70,56	70,56	70,56	211	1
02/01/2024	4,89%	3,25	69,76	69,78	69,72	70,00	184K	4
28/12/2023	-1,89%	-1,28	66,51	66,51	66,51	66,51	66	1
27/12/2023	-	-	67,79	67,80	67,79	67,80	1K	2

Date,Open,High,Low,Close,Volume
26-Jul-24,108.38,108.60,107.91,107.91,10608
25-Jul-24,105.55,107.78,105.55,106.90,657821
24-Jul-24,99.29,99.42,99.29,99.42,214441
23-Jul-24,97.34,98.07,97.34,98.07,132637
22-Jul-24,93.59,96.30,93.59,96.30,125852
19-Jul-24,95.51,95.51,95.51,95.51,1432
18-Jul-24,96.62,97.35,96.00,97.10,4655
17-Jul-24,95.56,95.56,95.56,95.56,258012
16-Jul-24,92.95,93.49,92.95,93.49,465
15-Jul-24,93.10,93.10,92.50,92.52,53275
12-Jul-24,92.01,92.01,91.74,91.74,1559
11-Jul-24,90.81,92.59,90.81,92.52,125606
10-Jul-24,90.75,90.75,90.75,90.75,998
09-Jul-24,91.80,91.80,91.53,91.53,183
08-Jul-24,91.44,92.07,91.44,92.07,1281
05-Jul-24,92.30,92.30,91.44,91.44,139184
04-Jul-24,92.84,92.84,91.38,91.38,1855
03-Jul-24,94.00,94.00,94.00,94.00,94
02-Jul-24,94.23,96.03,94.23,96.03,472
01-Jul-24,93.13,93.87,93.13,93.87,748
28-Jun-24,93.44,93.44,93.44,93.44,93
27-Jun-24,92.87,93.05,92.28,92.28,141614
26-Jun-24,91.11,91.11,91.11,91.11,182
25-Jun-24,91.44,92.97,91.44,92.97,184
24-Jun-24,95.90,96.15,91.09,91.50,201862
21-Jun-24,95.50,96.29,95.50,96.29,48147
20-Jun-24,94.68,95.58,94.68,95.58,1617
19-Jun-24,96.36,96.36,96.36,96.36,2890
18-Jun-24,95.32,95.40,95.09,95.40,43145
17-Jun-24,93.96,94.41,93.96,94.41,376
14-Jun-24,93.22,93.59,93.22,93.59,221875
13-Jun-24,94.84,94.84,93.54,93.54,188475
12-Jun-24,95.93,96.82,95.58,96.38,208452
11-Jun-24,95.10,95.10,95.10,95.10,55158
10-Jun-24,96.62,96.62,95.56,95.60,293043
06-Jun-24,94.99,95.10,94.68,94.98,117518
05-Jun-24,95.51,95.64,95.46,95.64,2100
04-Jun-24,95.39,95.39,95.31,95.31,11351
03-Jun-24,93.30,93.84,93.30,93.73,5516
31-May-24,92.04,93.60,92.04,93.60,365799
29-May-24,91.34,91.34,90.96,90.96,6913
28-May-24,90.90,90.90,90.71,90.71,12518
27-May-24,95.29,95.29,92.03,92.03,5435
24-May-24,90.72,90.72,90.72,90.72,90
23-May-24,91.80,92.25,90.79,90.82,345278
22-May-24,91.17,91.17,91.17,91.17,91
21-May-24,89.64,90.18,89.64,90.09,3866
20-May-24,88.88,91.82,88.88,91.82,161496
17-May-24,88.83,88.83,88.29,88.29,13332
16-May-24,90.58,90.58,90.00,90.00,361
15-May-24,90.59,90.59,90.39,90.39,814
14-May-24,90.86,90.86,90.45,90.45,6876
13-May-24,91.62,91.62,91.26,91.26,393713
10-May-24,91.17,91.53,91.06,91.53,2732
09-May-24,89.12,90.90,89.12,90.23,155656
08-May-24,87.93,87.93,87.84,87.84,966
07-May-24,85.76,85.76,85.76,85.76,1286
06-May-24,86.08,86.08,85.94,85.95,6704
03-May-24,86.76,86.76,85.76,85.76,129507
02-May-24,86.67,86.76,86.57,86.76,329150
30-Apr-24,87.78,88.20,87.78,88.11,1406
29-Apr-24,87.44,87.57,87.21,87.38,349
25-Apr-24,87.48,87.48,87.48,87.48,87
24-Apr-24,86.02,86.85,86.02,86.50,1904
23-Apr-24,86.58,87.75,86.58,87.75,1040
22-Apr-24,88.38,88.47,87.65,87.65,159864
19-Apr-24,88.16,88.16,88.16,88.16,167504
18-Apr-24,86.79,88.47,86.79,88.47,1148
17-Apr-24,88.57,88.57,88.57,88.57,5314
16-Apr-24,88.65,88.92,88.57,88.57,160187
15-Apr-24,87.30,87.48,87.30,87.45,2884
12-Apr-24,86.31,87.20,85.36,85.40,20788
11-Apr-24,86.00,86.00,85.68,85.84,2652
10-Apr-24,85.36,86.00,85.36,86.00,342
09-Apr-24,84.24,84.33,84.24,84.33,10794
08-Apr-24,85.23,85.23,85.23,85.23,426
05-Apr-24,83.83,85.69,83.83,85.69,288764
04-Apr-24,82.40,82.40,82.40,82.40,3213
03-Apr-24,82.40,82.40,82.40,82.40,164
02-Apr-24,82.64,83.20,82.64,83.10,2069
01-Apr-24,82.08,82.78,82.08,82.78,107957
28-Mar-24,81.39,81.84,81.36,81.84,977
27-Mar-24,80.80,80.80,80.79,80.79,1777
26-Mar-24,79.76,80.23,79.76,79.92,104295
25-Mar-24,79.76,79.76,79.76,79.76,40199
22-Mar-24,79.36,79.36,79.36,79.36,79
20-Mar-24,79.20,79.68,79.20,79.68,555
19-Mar-24,79.00,79.20,78.96,79.20,12010
18-Mar-24,76.54,78.12,76.54,78.12,2400
15-Mar-24,76.82,78.11,76.82,78.11,141377
14-Mar-24,76.80,76.80,76.64,76.64,537
13-Mar-24,75.11,75.11,74.90,74.90,8239
12-Mar-24,74.34,74.85,74.34,74.85,224
07-Mar-24,74.57,74.70,74.34,74.34,472072
06-Mar-24,74.57,74.57,74.57,74.57,1342
05-Mar-24,74.57,74.57,74.57,74.57,74
04-Mar-24,74.34,74.34,73.71,73.71,1480
01-Mar-24,73.90,74.06,73.71,74.06,886
29-Feb-24,74.28,74.28,74.28,74.28,9656
26-Feb-24,75.31,75.31,75.31,75.31,112965
22-Feb-24,73.80,73.80,73.80,73.80,147
21-Feb-24,74.88,74.88,74.23,74.23,12924
20-Feb-24,74.64,74.94,74.64,74.91,1797
19-Feb-24,74.70,74.70,74.63,74.63,7465
15-Feb-24,76.32,76.32,76.10,76.10,8373
14-Feb-24,75.46,75.46,75.46,75.46,75
09-Feb-24,75.23,75.23,74.70,74.70,599
08-Feb-24,76.48,76.48,76.16,76.22,123019
07-Feb-24,76.19,76.56,76.19,76.56,21868
06-Feb-24,76.20,76.20,76.20,76.20,1066
05-Feb-24,76.16,76.88,76.16,76.88,11100
02-Feb-24,76.56,76.56,76.56,76.56,76
01-Feb-24,75.15,75.41,75.15,75.37,465227
29-Jan-24,74.08,74.41,74.08,74.41,3188
26-Jan-24,74.02,74.02,74.02,74.02,1110
25-Jan-24,73.50,74.50,73.50,74.20,9210
24-Jan-24,74.27,74.27,73.50,73.50,15925
23-Jan-24,71.91,75.61,71.91,74.13,210609
22-Jan-24,71.00,71.00,70.98,70.98,1561
19-Jan-24,70.30,70.30,70.30,70.30,36556
18-Jan-24,70.21,70.21,70.21,70.21,210
17-Jan-24,70.60,71.20,70.10,70.10,177668
16-Jan-24,70.14,70.42,69.96,70.14,1681
15-Jan-24,70.59,70.59,69.40,69.40,5080
12-Jan-24,70.42,70.42,70.42,70.42,70
11-Jan-24,70.24,70.24,69.39,69.39,4205
10-Jan-24,69.59,70.25,69.59,69.93,2448
09-Jan-24,69.58,69.58,69.58,69.58,556
08-Jan-24,69.79,69.79,69.02,69.61,468814
04-Jan-24,70.63,70.63,70.43,70.43,112814
03-Jan-24,70.56,70.56,70.56,70.56,211
02-Jan-24,69.78,70.00,69.72,69.76,184220
28-Dec-23,66.51,66.51,66.51,66.51,66
27-Dec-23,67.80,67.80,67.79,67.79,1152

*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