Cotações Históricas 2RR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 8,581 | -0,01 | -0,13% | 8,60 | 8,60 | 8,411 | 12.830 |
26 Jun 2024 | 8,592 | -0,14 | -1,65% | 8,80 | 8,859 | 8,591 | 7.479 |
25 Jun 2024 | 8,736 | -0,07 | -0,83% | 8,559 | 8,799 | 8,559 | 4.901 |
24 Jun 2024 | 8,809 | 0,22 | 2,56% | 8,60 | 8,88 | 8,501 | 18.824 |
21 Jun 2024 | 8,589 | -0,09 | -1,05% | 8,589 | 8,749 | 8,589 | 6.855 |
20 Jun 2024 | 8,68 | -0,10 | -1,15% | 8,781 | 8,839 | 8,589 | 7.187 |
19 Jun 2024 | 8,781 | 0,18 | 2,09% | 8,899 | 8,899 | 8,741 | 4.766 |
18 Jun 2024 | 8,601 | 0,01 | 0,10% | 8,697 | 8,739 | 8,514 | 6.467 |
17 Jun 2024 | 8,592 | 0,02 | 0,21% | 8,753 | 8,757 | 8,592 | 8.954 |
14 Jun 2024 | 8,574 | -0,22 | -2,47% | 8,798 | 9,05 | 8,574 | 51.097 |
13 Jun 2024 | 8,791 | -0,22 | -2,48% | 8,863 | 8,999 | 8,77 | 12.131 |
12 Jun 2024 | 9,015 | -0,13 | -1,42% | 8,792 | 9,06 | 8,792 | 8.958 |
11 Jun 2024 | 9,145 | -0,26 | -2,76% | 9,212 | 9,212 | 9,001 | 6.279 |
10 Jun 2024 | 9,405 | 0,39 | 4,36% | 9,139 | 9,407 | 9,019 | 14.223 |
07 Jun 2024 | 9,012 | -0,05 | -0,56% | 9,182 | 9,206 | 9,001 | 4.519 |
06 Jun 2024 | 9,063 | -0,13 | -1,38% | 9,14 | 9,169 | 9,001 | 5.950 |
05 Jun 2024 | 9,19 | 0,13 | 1,45% | 9,149 | 9,279 | 8,941 | 9.713 |
04 Jun 2024 | 9,059 | 0,17 | 1,91% | 9,092 | 9,119 | 8,881 | 4.680 |
03 Jun 2024 | 8,889 | -0,11 | -1,23% | 8,933 | 9,149 | 8,80 | 27.783 |
31 Mai 2024 | 9,00 | -0,20 | -2,18% | 9,148 | 9,148 | 8,851 | 50.607 |
30 Mai 2024 | 9,201 | 0,01 | 0,08% | 9,132 | 9,249 | 9,031 | 25.182 |
29 Mai 2024 | 9,194 | -0,19 | -2,06% | 9,099 | 9,225 | 9,001 | 9.257 |
28 Mai 2024 | 9,387 | -0,03 | -0,34% | 9,40 | 9,445 | 9,184 | 12.036 |
27 Mai 2024 | 9,419 | 0,18 | 1,96% | 9,389 | 9,42 | 9,281 | 5.465 |
24 Mai 2024 | 9,238 | -0,24 | -2,49% | 9,348 | 9,499 | 9,171 | 9.161 |
23 Mai 2024 | 9,474 | -0,28 | -2,86% | 9,444 | 9,656 | 9,201 | 30.718 |
22 Mai 2024 | 9,753 | -0,19 | -1,87% | 9,823 | 9,983 | 9,543 | 18.317 |
21 Mai 2024 | 9,939 | -0,29 | -2,86% | 10,052 | 10,052 | 9,801 | 41.441 |
20 Mai 2024 | 10,232 | 0,05 | 0,49% | 10,19 | 10,266 | 9,954 | 339.173 |
17 Mai 2024 | 10,182 | 0,19 | 1,90% | 9,984 | 10,418 | 9,984 | 40.082 |
16 Mai 2024 | 9,992 | 0,60 | 6,41% | 9,525 | 10,052 | 9,275 | 37.186 |
15 Mai 2024 | 9,39 | 0,17 | 1,84% | 9,257 | 9,39 | 9,062 | 34.347 |
14 Mai 2024 | 9,22 | -0,55 | -5,63% | 9,80 | 9,939 | 9,00 | 98.036 |
13 Mai 2024 | 9,77 | 0,59 | 6,42% | 9,543 | 9,899 | 9,521 | 86.519 |
10 Mai 2024 | 9,181 | -0,02 | -0,21% | 9,353 | 9,353 | 9,181 | 4.342 |
09 Mai 2024 | 9,20 | 0,04 | 0,45% | 9,025 | 9,276 | 9,025 | 3.596 |
08 Mai 2024 | 9,159 | -0,19 | -2,07% | 9,145 | 9,199 | 9,001 | 17.592 |
07 Mai 2024 | 9,353 | -0,21 | -2,16% | 9,379 | 9,40 | 9,149 | 15.721 |
06 Mai 2024 | 9,559 | 0,11 | 1,14% | 9,497 | 9,559 | 9,353 | 22.069 |
03 Mai 2024 | 9,451 | 0,07 | 0,76% | 9,499 | 9,568 | 9,261 | 17.022 |
02 Mai 2024 | 9,38 | 0,68 | 7,83% | 8,997 | 9,494 | 8,982 | 82.798 |
30 Abr 2024 | 8,699 | -0,22 | -2,47% | 8,811 | 8,946 | 8,699 | 10.646 |
29 Abr 2024 | 8,919 | 0,08 | 0,91% | 8,85 | 8,949 | 8,80 | 16.153 |
26 Abr 2024 | 8,839 | 0,12 | 1,34% | 8,903 | 9,00 | 8,721 | 42.091 |
25 Abr 2024 | 8,722 | 0,04 | 0,46% | 8,768 | 8,768 | 8,565 | 45.626 |
24 Abr 2024 | 8,682 | 0,16 | 1,83% | 8,65 | 8,722 | 8,575 | 50.936 |
23 Abr 2024 | 8,526 | 0,17 | 2,00% | 8,472 | 8,529 | 8,341 | 19.673 |
22 Abr 2024 | 8,359 | 0,24 | 2,96% | 8,398 | 8,398 | 8,18 | 16.213 |
19 Abr 2024 | 8,119 | -0,02 | -0,26% | 8,084 | 8,192 | 7,931 | 19.107 |
18 Abr 2024 | 8,14 | 0,04 | 0,46% | 8,199 | 8,199 | 8,063 | 17.132 |
17 Abr 2024 | 8,103 | -0,20 | -2,37% | 8,223 | 8,279 | 8,09 | 28.549 |
16 Abr 2024 | 8,30 | -0,15 | -1,80% | 8,231 | 8,36 | 8,151 | 21.443 |
15 Abr 2024 | 8,452 | -0,09 | -1,05% | 8,361 | 8,539 | 8,281 | 31.320 |
12 Abr 2024 | 8,542 | -0,21 | -2,37% | 8,688 | 8,699 | 8,40 | 26.165 |
11 Abr 2024 | 8,749 | -0,04 | -0,40% | 8,835 | 8,835 | 8,622 | 8.980 |
10 Abr 2024 | 8,784 | 0,47 | 5,69% | 8,582 | 8,814 | 8,582 | 47.196 |
09 Abr 2024 | 8,311 | 0,01 | 0,13% | 8,234 | 8,42 | 8,231 | 16.956 |
08 Abr 2024 | 8,30 | -0,05 | -0,59% | 8,241 | 8,359 | 8,211 | 4.676 |
05 Abr 2024 | 8,349 | 0,04 | 0,47% | 8,397 | 8,397 | 8,231 | 18.176 |
04 Abr 2024 | 8,31 | -0,08 | -0,92% | 8,499 | 8,499 | 8,31 | 28.802 |
03 Abr 2024 | 8,387 | -0,09 | -1,10% | 8,459 | 8,459 | 8,312 | 25.250 |
02 Abr 2024 | 8,48 | 0,08 | 0,99% | 8,401 | 8,539 | 8,358 | 13.574 |