Cotações Históricas R1GR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 35,0462 | 0,35 | 1,01% | 34,7791 | 35,0462 | 34,7323 | 907 |
04 Jul 2024 | 34,6945 | 0,26 | 0,76% | 34,7553 | 34,8016 | 34,6945 | 1.777 |
03 Jul 2024 | 34,4326 | 0,34 | 0,98% | 34,4534 | 34,4891 | 34,4324 | 218 |
02 Jul 2024 | 34,0976 | 0,21 | 0,61% | 34,0311 | 34,0976 | 34,0056 | 79 |
01 Jul 2024 | 33,8906 | -0,49 | -1,42% | 34,0383 | 34,0383 | 33,7635 | 3.322 |
28 Jun 2024 | 34,38 | 0,30 | 0,88% | 34,209 | 34,4683 | 34,209 | 1.771 |
27 Jun 2024 | 34,0795 | 0,19 | 0,55% | 33,9797 | 34,0795 | 33,9641 | 727 |
26 Jun 2024 | 33,894 | 0,25 | 0,76% | 33,9173 | 34,003 | 33,8239 | 99 |
25 Jun 2024 | 33,64 | -0,09 | -0,27% | 33,5139 | 33,64 | 33,4667 | 868 |
24 Jun 2024 | 33,7322 | -0,05 | -0,14% | 33,8552 | 33,8554 | 33,7322 | 831 |
21 Jun 2024 | 33,78 | -0,36 | -1,06% | 33,9709 | 33,9709 | 33,7532 | 1.731 |
20 Jun 2024 | 34,1423 | -0,03 | -0,10% | 34,3471 | 34,35 | 34,1378 | 1.765 |
19 Jun 2024 | 34,1771 | 0,20 | 0,58% | 34,1861 | 34,1861 | 34,1332 | 4.035 |
18 Jun 2024 | 33,9791 | 0,18 | 0,52% | 34,0627 | 34,15 | 33,9791 | 3.725 |
17 Jun 2024 | 33,8027 | 0,35 | 1,04% | 33,8141 | 33,8212 | 33,70 | 5.327 |
14 Jun 2024 | 33,4532 | -0,20 | -0,61% | 33,7017 | 33,7017 | 33,4418 | 1.919 |
13 Jun 2024 | 33,657 | 0,09 | 0,27% | 33,6229 | 33,657 | 33,6229 | 2.906 |
12 Jun 2024 | 33,5668 | 0,78 | 2,37% | 33,0464 | 33,5668 | 33,0464 | 91 |
11 Jun 2024 | 32,7909 | 0,19 | 0,59% | 32,7121 | 32,7996 | 32,7121 | 1.002 |
10 Jun 2024 | 32,60 | -0,06 | -0,19% | 32,50 | 32,60 | 32,50 | 163 |
07 Jun 2024 | 32,6609 | 0,02 | 0,06% | 32,724 | 32,724 | 32,6609 | 65 |
06 Jun 2024 | 32,64 | 0,23 | 0,72% | 32,6287 | 32,64 | 32,6287 | 72 |
05 Jun 2024 | 32,406 | 0,50 | 1,56% | 32,0593 | 32,406 | 32,0593 | 1.050 |
04 Jun 2024 | 31,9067 | 0,03 | 0,11% | 31,845 | 31,9067 | 31,845 | 59 |
03 Jun 2024 | 31,8721 | 0,31 | 0,99% | 31,8593 | 31,9278 | 31,8593 | 864 |
31 Mai 2024 | 31,561 | -0,27 | -0,84% | 31,6144 | 31,6144 | 31,561 | 123 |
30 Mai 2024 | 31,8268 | -0,17 | -0,54% | 31,8692 | 32,0145 | 31,8268 | 163 |
29 Mai 2024 | 32,00 | -0,25 | -0,78% | 32,1945 | 32,1945 | 32,00 | 106 |
28 Mai 2024 | 32,25 | 0,07 | 0,22% | 32,2374 | 32,345 | 32,20 | 4.436 |
27 Mai 2024 | 32,1805 | 0,22 | 0,67% | 32,1445 | 32,189 | 32,1067 | 109 |
24 Mai 2024 | 31,9654 | -0,33 | -1,01% | 31,8833 | 31,9956 | 31,8833 | 379 |
23 Mai 2024 | 32,291 | 0,20 | 0,64% | 32,2354 | 32,291 | 32,2354 | 250 |
22 Mai 2024 | 32,0862 | 0,13 | 0,42% | 32,0641 | 32,0862 | 32,0641 | 191 |
21 Mai 2024 | 31,9531 | 0,07 | 0,23% | 31,9531 | 31,9531 | 31,9531 | 0 |
20 Mai 2024 | 31,88 | 0,09 | 0,27% | 31,8873 | 31,9223 | 31,88 | 89 |
17 Mai 2024 | 31,7944 | -0,20 | -0,62% | 31,862 | 31,8891 | 31,7944 | 860 |
16 Mai 2024 | 31,9926 | 0,59 | 1,88% | 31,9561 | 32,0072 | 31,9561 | 18 |
15 Mai 2024 | 31,4031 | 0,05 | 0,16% | 31,4312 | 31,4727 | 31,4031 | 59 |
14 Mai 2024 | 31,3526 | 0,13 | 0,42% | 31,2516 | 31,3526 | 31,2446 | 695 |
13 Mai 2024 | 31,2213 | -0,08 | -0,25% | 31,3098 | 31,3443 | 31,2213 | 21 |
10 Mai 2024 | 31,30 | 0,10 | 0,31% | 31,3072 | 31,3072 | 31,30 | 115 |
09 Mai 2024 | 31,2043 | 0,17 | 0,55% | 31,0483 | 31,2043 | 31,0371 | 443 |
08 Mai 2024 | 31,0327 | -0,11 | -0,34% | 31,1729 | 31,1729 | 31,0327 | 4.520 |
07 Mai 2024 | 31,1388 | 0,30 | 0,96% | 31,2153 | 31,2153 | 31,1388 | 61 |
06 Mai 2024 | 30,8437 | 0,18 | 0,57% | 30,7689 | 30,8437 | 30,7689 | 174 |
03 Mai 2024 | 30,668 | 0,61 | 2,02% | 30,378 | 30,6847 | 30,378 | 2.100 |
02 Mai 2024 | 30,06 | -0,42 | -1,39% | 30,067 | 30,1035 | 30,06 | 112 |
30 Abr 2024 | 30,4844 | -0,06 | -0,20% | 30,4844 | 30,4844 | 30,4844 | 0 |
29 Abr 2024 | 30,5467 | 0,12 | 0,39% | 30,5496 | 30,5496 | 30,4791 | 159 |
26 Abr 2024 | 30,4267 | 0,63 | 2,12% | 30,426 | 30,4267 | 30,2653 | 5.592 |
25 Abr 2024 | 29,795 | -0,38 | -1,25% | 29,7372 | 29,795 | 29,7324 | 3.600 |
24 Abr 2024 | 30,1718 | 0,17 | 0,57% | 30,2414 | 30,2414 | 30,1718 | 5.517 |
23 Abr 2024 | 30,00 | 0,51 | 1,73% | 29,6516 | 30,00 | 29,6516 | 7.660 |
22 Abr 2024 | 29,4894 | -0,31 | -1,06% | 29,5879 | 29,60 | 29,4894 | 569 |
19 Abr 2024 | 29,804 | -0,20 | -0,65% | 29,7289 | 29,8457 | 29,7289 | 776 |
18 Abr 2024 | 30,00 | -0,44 | -1,45% | 30,2406 | 30,2406 | 30,00 | 6.439 |
17 Abr 2024 | 30,4404 | 0,14 | 0,46% | 30,317 | 30,4404 | 30,317 | 43 |
16 Abr 2024 | 30,30 | -0,65 | -2,11% | 30,2991 | 30,3339 | 30,2991 | 1.090 |
15 Abr 2024 | 30,9516 | -0,11 | -0,35% | 31,0819 | 31,10 | 30,9516 | 4.454 |
12 Abr 2024 | 31,0616 | 0,09 | 0,30% | 31,3273 | 31,3273 | 31,0616 | 1.905 |
11 Abr 2024 | 30,9674 | 0,27 | 0,87% | 30,9152 | 31,015 | 30,7808 | 2.738 |
10 Abr 2024 | 30,70 | -0,21 | -0,69% | 31,1344 | 31,1344 | 30,70 | 100 |
09 Abr 2024 | 30,9129 | -0,20 | -0,64% | 31,1093 | 31,1108 | 30,9129 | 91 |
08 Abr 2024 | 31,1115 | 0,15 | 0,50% | 31,0478 | 31,1663 | 31,0478 | 636 |