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
26/08/2025	2,09%	2,94	143,92	141,88	141,88	143,92	60K	269
25/08/2025	-0,30%	-0,42	140,98	142,04	140,89	142,64	120K	94
22/08/2025	-0,88%	-1,26	141,40	143,18	140,89	143,59	146K	39
21/08/2025	-0,29%	-0,42	142,66	143,16	142,66	143,99	13K	74
20/08/2025	1,59%	2,24	143,08	147,58	139,83	147,58	42K	60
19/08/2025	0,47%	0,66	140,84	141,12	139,81	141,56	94K	61
18/08/2025	1,43%	1,98	140,18	139,43	139,30	140,98	1M	113

15/08/2025	-0,90%	-1,25	138,20	138,16	138,07	139,26	121K	75
14/08/2025	0,29%	0,41	139,45	136,25	136,25	140,92	7K	13
13/08/2025	-0,29%	-0,40	139,04	139,56	137,31	140,77	19K	107
12/08/2025	-0,42%	-0,59	139,44	139,80	139,27	140,66	86K	129
11/08/2025	-0,57%	-0,80	140,03	142,24	139,93	142,24	18K	106
08/08/2025	0,09%	0,13	140,83	140,56	139,81	141,88	111K	69
07/08/2025	-1,18%	-1,68	140,70	143,81	139,73	143,81	64K	83
06/08/2025	-0,59%	-0,84	142,38	142,31	142,10	143,89	24K	100
05/08/2025	-0,97%	-1,40	143,22	146,07	142,96	146,07	16K	87
04/08/2025	-0,42%	-0,61	144,62	144,47	144,47	145,29	40K	7
01/08/2025	-1,10%	-1,62	145,23	146,31	141,79	146,31	252K	1.266
31/07/2025	0,29%	0,43	146,85	148,39	146,29	148,39	186K	288
30/07/2025	0,63%	0,92	146,42	146,52	146,42	148,00	21K	25
29/07/2025	0,10%	0,15	145,50	147,60	145,19	148,13	358K	67
28/07/2025	-0,46%	-0,67	145,35	146,50	145,27	146,50	73K	144
25/07/2025	2,13%	3,04	146,02	142,94	142,94	146,02	6K	32
24/07/2025	-0,36%	-0,52	142,98	144,34	142,98	145,11	9M	41
23/07/2025	3,74%	5,17	143,50	139,60	137,93	143,50	70K	121
22/07/2025	-1,79%	-2,52	138,33	134,30	133,42	139,05	17K	67
21/07/2025	-0,49%	-0,69	140,85	142,96	140,56	142,96	77K	57
18/07/2025	0,70%	0,98	141,54	141,97	140,25	141,97	36K	93
17/07/2025	1,22%	1,69	140,56	141,33	139,80	141,57	14K	56
16/07/2025	0,69%	0,95	138,87	135,16	135,16	139,22	53K	69
15/07/2025	-0,70%	-0,97	137,92	138,93	137,77	138,98	326K	37
14/07/2025	2,49%	3,37	138,89	135,53	135,53	139,54	281K	59
11/07/2025	0,41%	0,56	135,52	134,81	134,81	136,62	45K	102
10/07/2025	0,50%	0,67	134,96	134,37	133,54	135,29	69K	369
09/07/2025	2,19%	2,88	134,29	131,95	131,95	134,29	54K	63
08/07/2025	-0,90%	-1,19	131,41	133,92	129,97	133,92	28K	47
07/07/2025	-0,26%	-0,35	132,60	134,28	132,34	134,28	31K	213
04/07/2025	0,06%	0,08	132,95	132,62	130,11	132,95	3K	6
03/07/2025	2,00%	2,61	132,87	131,69	130,78	133,38	64K	123
02/07/2025	-0,81%	-1,07	130,26	131,30	130,00	131,30	9K	11
01/07/2025	-0,46%	-0,61	131,33	132,66	130,20	132,66	3M	126
27/06/2025	1,07%	1,40	131,94	130,54	130,45	132,01	586K	11
26/06/2025	-0,18%	-0,24	130,54	129,51	129,51	130,74	535K	16
25/06/2025	-0,24%	-0,31	130,78	132,41	130,33	132,41	14K	9
24/06/2025	-1,55%	-2,07	131,09	133,16	129,61	133,16	2K	5
23/06/2025	-1,69%	-2,29	133,16	137,79	133,16	137,79	36K	21
20/06/2025	0,91%	1,22	135,45	131,54	131,54	136,10	24K	11
18/06/2025	-1,75%	-2,39	134,23	137,82	134,23	137,82	19K	11
17/06/2025	2,29%	3,06	136,62	134,35	134,35	136,87	7K	6
16/06/2025	-1,12%	-1,51	133,56	135,00	133,56	135,00	123K	17
13/06/2025	3,59%	4,68	135,07	132,28	132,28	135,07	10K	5
12/06/2025	0,91%	1,17	130,39	130,52	129,80	130,63	12K	5
11/06/2025	0,80%	1,03	129,22	128,74	128,74	131,06	5K	5
10/06/2025	-1,19%	-1,55	128,19	130,08	128,19	130,08	32K	4
09/06/2025	0,40%	0,52	129,74	129,35	129,35	129,74	3K	3
06/06/2025	-2,10%	-2,77	129,22	130,41	128,98	130,41	20K	6
05/06/2025	1,03%	1,34	131,99	129,93	129,93	131,99	651	3
04/06/2025	0,75%	0,97	130,65	130,02	130,02	130,65	1K	2
03/06/2025	-0,05%	-0,06	129,68	131,00	128,72	131,00	850K	6
02/06/2025	-0,25%	-0,33	129,74	129,80	129,74	130,09	2K	4
30/05/2025	1,99%	2,54	130,07	128,90	128,90	130,39	7K	3
29/05/2025	0,98%	1,24	127,53	126,50	126,50	127,53	254	2
28/05/2025	0,22%	0,28	126,29	127,40	126,14	127,40	6K	5
27/05/2025	1,39%	1,73	126,01	125,00	125,00	126,01	251	2
26/05/2025	-5,85%	-7,72	124,28	132,28	124,28	132,28	1K	9
23/05/2025	3,42%	4,36	132,00	127,00	126,00	132,00	517	3
21/05/2025	-1,11%	-1,43	127,64	129,98	127,64	129,98	8K	2
20/05/2025	0,12%	0,15	129,07	128,57	128,57	129,25	2K	3
19/05/2025	0,78%	1,00	128,92	127,87	127,87	129,44	56K	7
16/05/2025	0,75%	0,95	127,92	129,87	127,87	129,87	412K	4
15/05/2025	3,23%	3,97	126,97	124,45	124,45	126,97	791K	5
14/05/2025	0,40%	0,49	123,00	122,51	122,48	123,00	490	3
13/05/2025	0,96%	1,17	122,51	122,51	122,51	122,51	122	1
09/05/2025	-1,06%	-1,30	121,34	120,00	120,00	121,34	6K	4
08/05/2025	-0,10%	-0,12	122,64	121,00	121,00	122,64	2K	3
07/05/2025	0,10%	0,12	122,76	122,76	122,76	122,76	122	1
06/05/2025	0,10%	0,12	122,64	122,52	121,47	122,64	11K	5
05/05/2025	-0,87%	-1,08	122,52	121,76	121,70	122,52	1K	8
02/05/2025	5,39%	6,32	123,60	121,88	121,88	123,60	2K	3
29/04/2025	-0,48%	-0,56	117,28	116,52	116,52	117,28	820	2
28/04/2025	0,65%	0,76	117,84	118,08	117,32	118,08	2K	5
25/04/2025	1,75%	2,01	117,08	116,98	116,98	117,08	18K	2
24/04/2025	0,72%	0,82	115,07	115,40	114,59	115,40	393K	4
23/04/2025	4,53%	4,95	114,25	110,55	110,55	115,15	389K	7
22/04/2025	-12,62%	-15,78	109,30	121,87	108,10	121,87	59K	17
17/04/2025	-0,50%	-0,63	125,08	126,11	125,08	126,11	17K	2
16/04/2025	-1,00%	-1,27	125,71	125,71	125,71	125,71	463K	1
15/04/2025	0,87%	1,10	126,98	126,98	126,98	126,98	1K	1
14/04/2025	0,87%	1,08	125,88	124,80	124,80	126,11	6K	5
11/04/2025	0,60%	0,74	124,80	124,36	124,36	124,80	498	2
10/04/2025	-0,25%	-0,31	124,06	126,00	124,06	126,00	449K	4
09/04/2025	4,66%	5,54	124,37	118,83	118,83	124,37	5K	4
08/04/2025	2,66%	3,08	118,83	117,01	117,01	122,35	649K	9
07/04/2025	0,34%	0,39	115,75	111,78	111,49	115,94	33K	13
04/04/2025	-6,14%	-7,54	115,36	121,91	115,36	121,91	23K	10
03/04/2025	-2,33%	-2,93	122,90	124,02	122,90	124,02	2K	5
02/04/2025	0,27%	0,34	125,83	125,34	125,34	125,83	628	2
01/04/2025	-0,77%	-0,98	125,49	123,94	123,94	125,70	6K	6
31/03/2025	-0,53%	-0,67	126,47	126,37	126,37	126,47	252	2
28/03/2025	-0,81%	-1,04	127,14	127,66	126,98	127,66	3K	5
27/03/2025	-0,40%	-0,52	128,18	128,04	128,04	128,45	21K	7
26/03/2025	-0,10%	-0,13	128,70	130,39	128,62	130,39	4K	4
25/03/2025	-0,12%	-0,15	128,83	128,31	127,90	128,83	699K	4
24/03/2025	1,72%	2,18	128,98	128,47	128,47	128,98	2K	4
21/03/2025	-0,25%	-0,32	126,80	128,83	126,80	128,83	1K	2
20/03/2025	-0,16%	-0,21	127,12	127,82	127,00	127,82	2K	3
19/03/2025	1,55%	1,94	127,33	127,77	126,50	127,77	64K	9
18/03/2025	0,38%	0,47	125,39	125,05	125,05	125,39	752	2
17/03/2025	0,48%	0,60	124,92	125,57	123,84	126,21	151K	12
14/03/2025	-0,23%	-0,29	124,32	124,44	124,32	124,44	462K	3
13/03/2025	0,34%	0,42	124,61	125,44	124,59	125,44	3K	4
12/03/2025	-0,12%	-0,15	124,19	124,00	123,21	124,19	582K	3
11/03/2025	-0,94%	-1,18	124,34	125,58	124,34	125,58	874	3
10/03/2025	2,45%	3,00	125,52	123,58	123,58	125,52	35K	6
07/03/2025	-0,45%	-0,56	122,52	123,83	122,52	123,83	6K	6
06/03/2025	-1,18%	-1,47	123,08	123,18	122,88	123,28	543K	5
05/03/2025	-3,81%	-4,93	124,55	125,33	124,02	125,33	24K	7
28/02/2025	2,27%	2,88	129,48	127,79	127,79	129,48	268K	9
27/02/2025	3,57%	4,36	126,60	119,79	119,79	126,75	132K	8
26/02/2025	0,68%	0,82	122,24	122,24	122,24	122,24	25K	1
25/02/2025	0,78%	0,94	121,42	122,14	121,42	122,14	135K	4
24/02/2025	2,76%	3,24	120,48	118,44	118,44	120,48	287K	5
21/02/2025	-0,95%	-1,13	117,24	118,00	117,24	118,09	72K	3
20/02/2025	0,86%	1,01	118,37	118,46	118,37	118,46	1K	2
18/02/2025	-0,14%	-0,16	117,36	117,36	117,36	117,36	9K	1
17/02/2025	1,59%	1,84	117,52	117,52	117,52	117,52	117	1
14/02/2025	-4,59%	-5,57	115,68	118,82	115,53	118,82	559K	3
13/02/2025	0,04%	0,05	121,25	121,50	121,25	121,50	6K	3
12/02/2025	-1,85%	-2,28	121,20	122,15	121,20	122,25	13K	3
11/02/2025	0,16%	0,20	123,48	123,28	123,28	123,48	5K	2
10/02/2025	-0,68%	-0,85	123,28	122,73	122,73	123,28	14K	5
07/02/2025	-0,18%	-0,22	124,13	124,13	124,13	124,13	1K	1
05/02/2025	0,98%	1,21	124,35	125,04	124,35	125,04	13K	2
04/02/2025	-	-	123,14	126,88	123,10	126,88	4K	7

Date,Open,High,Low,Close,Volume
26-Aug-25,141.88,143.92,141.88,143.92,59923
25-Aug-25,142.04,142.64,140.89,140.98,120325
22-Aug-25,143.18,143.59,140.89,141.40,146059
21-Aug-25,143.16,143.99,142.66,142.66,13488
20-Aug-25,147.58,147.58,139.83,143.08,41903
19-Aug-25,141.12,141.56,139.81,140.84,94334
18-Aug-25,139.43,140.98,139.30,140.18,1308195
15-Aug-25,138.16,139.26,138.07,138.20,121155
14-Aug-25,136.25,140.92,136.25,139.45,6843
13-Aug-25,139.56,140.77,137.31,139.04,18993
12-Aug-25,139.80,140.66,139.27,139.44,85519
11-Aug-25,142.24,142.24,139.93,140.03,18419
08-Aug-25,140.56,141.88,139.81,140.83,111151
07-Aug-25,143.81,143.81,139.73,140.70,64400
06-Aug-25,142.31,143.89,142.10,142.38,23576
05-Aug-25,146.07,146.07,142.96,143.22,15967
04-Aug-25,144.47,145.29,144.47,144.62,39691
01-Aug-25,146.31,146.31,141.79,145.23,251978
31-Jul-25,148.39,148.39,146.29,146.85,185948
30-Jul-25,146.52,148.00,146.42,146.42,21088
29-Jul-25,147.60,148.13,145.19,145.50,357715
28-Jul-25,146.50,146.50,145.27,145.35,73192
25-Jul-25,142.94,146.02,142.94,146.02,5646
24-Jul-25,144.34,145.11,142.98,142.98,8604271
23-Jul-25,139.60,143.50,137.93,143.50,69766
22-Jul-25,134.30,139.05,133.42,138.33,17158
21-Jul-25,142.96,142.96,140.56,140.85,77467
18-Jul-25,141.97,141.97,140.25,141.54,36272
17-Jul-25,141.33,141.57,139.80,140.56,14190
16-Jul-25,135.16,139.22,135.16,138.87,53063
15-Jul-25,138.93,138.98,137.77,137.92,326415
14-Jul-25,135.53,139.54,135.53,138.89,281490
11-Jul-25,134.81,136.62,134.81,135.52,45443
10-Jul-25,134.37,135.29,133.54,134.96,68692
09-Jul-25,131.95,134.29,131.95,134.29,54238
08-Jul-25,133.92,133.92,129.97,131.41,28251
07-Jul-25,134.28,134.28,132.34,132.60,30582
04-Jul-25,132.62,132.95,130.11,132.95,2652
03-Jul-25,131.69,133.38,130.78,132.87,63600
02-Jul-25,131.30,131.30,130.00,130.26,9428
01-Jul-25,132.66,132.66,130.20,131.33,3101046
27-Jun-25,130.54,132.01,130.45,131.94,585509
26-Jun-25,129.51,130.74,129.51,130.54,535007
25-Jun-25,132.41,132.41,130.33,130.78,13817
24-Jun-25,133.16,133.16,129.61,131.09,2244
23-Jun-25,137.79,137.79,133.16,133.16,36166
20-Jun-25,131.54,136.10,131.54,135.45,23618
18-Jun-25,137.82,137.82,134.23,134.23,18742
17-Jun-25,134.35,136.87,134.35,136.62,7067
16-Jun-25,135.00,135.00,133.56,133.56,122519
13-Jun-25,132.28,135.07,132.28,135.07,9525
12-Jun-25,130.52,130.63,129.80,130.39,11752
11-Jun-25,128.74,131.06,128.74,129.22,4556
10-Jun-25,130.08,130.08,128.19,128.19,32177
09-Jun-25,129.35,129.74,129.35,129.74,2982
06-Jun-25,130.41,130.41,128.98,129.22,19967
05-Jun-25,129.93,131.99,129.93,131.99,651
04-Jun-25,130.02,130.65,130.02,130.65,1042
03-Jun-25,131.00,131.00,128.72,129.68,850370
02-Jun-25,129.80,130.09,129.74,129.74,1818
30-May-25,128.90,130.39,128.90,130.07,6762
29-May-25,126.50,127.53,126.50,127.53,254
28-May-25,127.40,127.40,126.14,126.29,5706
27-May-25,125.00,126.01,125.00,126.01,251
26-May-25,132.28,132.28,124.28,124.28,1137
23-May-25,127.00,132.00,126.00,132.00,517
21-May-25,129.98,129.98,127.64,127.64,7728
20-May-25,128.57,129.25,128.57,129.07,1931
19-May-25,127.87,129.44,127.87,128.92,55877
16-May-25,129.87,129.87,127.87,127.92,411789
15-May-25,124.45,126.97,124.45,126.97,790686
14-May-25,122.51,123.00,122.48,123.00,490
13-May-25,122.51,122.51,122.51,122.51,122
09-May-25,120.00,121.34,120.00,121.34,6048
08-May-25,121.00,122.64,121.00,122.64,2198
07-May-25,122.76,122.76,122.76,122.76,122
06-May-25,122.52,122.64,121.47,122.64,11175
05-May-25,121.76,122.52,121.70,122.52,1342
02-May-25,121.88,123.60,121.88,123.60,1708
29-Apr-25,116.52,117.28,116.52,117.28,820
28-Apr-25,118.08,118.08,117.32,117.84,1646
25-Apr-25,116.98,117.08,116.98,117.08,17911
24-Apr-25,115.40,115.40,114.59,115.07,392960
23-Apr-25,110.55,115.15,110.55,114.25,388535
22-Apr-25,121.87,121.87,108.10,109.30,59422
17-Apr-25,126.11,126.11,125.08,125.08,17398
16-Apr-25,125.71,125.71,125.71,125.71,463492
15-Apr-25,126.98,126.98,126.98,126.98,1396
14-Apr-25,124.80,126.11,124.80,125.88,5672
11-Apr-25,124.36,124.80,124.36,124.80,498
10-Apr-25,126.00,126.00,124.06,124.06,449451
09-Apr-25,118.83,124.37,118.83,124.37,4527
08-Apr-25,117.01,122.35,117.01,118.83,648511
07-Apr-25,111.78,115.94,111.49,115.75,32686
04-Apr-25,121.91,121.91,115.36,115.36,22562
03-Apr-25,124.02,124.02,122.90,122.90,2096
02-Apr-25,125.34,125.83,125.34,125.83,628
01-Apr-25,123.94,125.70,123.94,125.49,6387
31-Mar-25,126.37,126.47,126.37,126.47,252
28-Mar-25,127.66,127.66,126.98,127.14,2669
27-Mar-25,128.04,128.45,128.04,128.18,21138
26-Mar-25,130.39,130.39,128.62,128.70,4257
25-Mar-25,128.31,128.83,127.90,128.83,699146
24-Mar-25,128.47,128.98,128.47,128.98,2060
21-Mar-25,128.83,128.83,126.80,126.80,1270
20-Mar-25,127.82,127.82,127.00,127.12,2035
19-Mar-25,127.77,127.77,126.50,127.33,63853
18-Mar-25,125.05,125.39,125.05,125.39,752
17-Mar-25,125.57,126.21,123.84,124.92,151028
14-Mar-25,124.44,124.44,124.32,124.32,461849
13-Mar-25,125.44,125.44,124.59,124.61,3251
12-Mar-25,124.00,124.19,123.21,124.19,582335
11-Mar-25,125.58,125.58,124.34,124.34,874
10-Mar-25,123.58,125.52,123.58,125.52,35100
07-Mar-25,123.83,123.83,122.52,122.52,5904
06-Mar-25,123.18,123.28,122.88,123.08,543464
05-Mar-25,125.33,125.33,124.02,124.55,23853
28-Feb-25,127.79,129.48,127.79,129.48,268325
27-Feb-25,119.79,126.75,119.79,126.60,132123
26-Feb-25,122.24,122.24,122.24,122.24,24692
25-Feb-25,122.14,122.14,121.42,121.42,134984
24-Feb-25,118.44,120.48,118.44,120.48,287316
21-Feb-25,118.00,118.09,117.24,117.24,71561
20-Feb-25,118.46,118.46,118.37,118.37,1184
18-Feb-25,117.36,117.36,117.36,117.36,8802
17-Feb-25,117.52,117.52,117.52,117.52,117
14-Feb-25,118.82,118.82,115.53,115.68,558749
13-Feb-25,121.50,121.50,121.25,121.25,6196
12-Feb-25,122.15,122.25,121.20,121.20,13197
11-Feb-25,123.28,123.48,123.28,123.48,5178
10-Feb-25,122.73,123.28,122.73,123.28,13518
07-Feb-25,124.13,124.13,124.13,124.13,1241
05-Feb-25,125.04,125.04,124.35,124.35,12628
04-Feb-25,126.88,126.88,123.10,123.14,3608

*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