Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas RS2U
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 298,756 | 0,13 | 0,04% | 298,0438 | 298,756 | 297,8793 | 16 |
| 26 Jun 2024 | 298,6276 | 0,00 | 0,00% | 298,6276 | 298,6276 | 298,6276 | 0 |
| 25 Jun 2024 | 298,6239 | -2,95 | -0,98% | 300,167 | 300,167 | 298,6239 | 332 |
| 24 Jun 2024 | 301,571 | 5,44 | 1,84% | 298,3065 | 301,571 | 298,3065 | 279 |
| 21 Jun 2024 | 296,1324 | -3,31 | -1,11% | 297,8155 | 297,8155 | 296,1324 | 280 |
| 20 Jun 2024 | 299,443 | 1,15 | 0,38% | 299,3966 | 300,1484 | 299,3966 | 305 |
| 19 Jun 2024 | 298,2952 | -0,60 | -0,20% | 298,823 | 298,823 | 297,7799 | 997 |
| 18 Jun 2024 | 298,90 | 4,08 | 1,39% | 298,9529 | 299,1847 | 297,5195 | 201 |
| 17 Jun 2024 | 294,8163 | -2,20 | -0,74% | 296,2812 | 296,2812 | 294,7947 | 18 |
| 14 Jun 2024 | 297,0137 | -2,87 | -0,96% | 299,5965 | 299,5965 | 296,1432 | 351 |
| 13 Jun 2024 | 299,8803 | -6,68 | -2,18% | 303,2807 | 305,2453 | 299,8803 | 436 |
| 12 Jun 2024 | 306,5555 | 8,65 | 2,91% | 298,7688 | 306,5555 | 298,7688 | 14 |
| 11 Jun 2024 | 297,9013 | -2,03 | -0,68% | 299,6557 | 299,6557 | 297,9013 | 55 |
| 10 Jun 2024 | 299,9264 | 0,00 | 0,00% | 299,9264 | 299,9264 | 299,9264 | 0 |
| 07 Jun 2024 | 299,9264 | -3,16 | -1,04% | 303,3274 | 303,3274 | 298,2177 | 72 |
| 06 Jun 2024 | 303,0818 | -0,19 | -0,06% | 304,2548 | 304,2548 | 303,0818 | 10 |
| 05 Jun 2024 | 303,2747 | 0,38 | 0,12% | 300,499 | 303,2747 | 300,499 | 17 |
| 04 Jun 2024 | 302,8972 | -1,50 | -0,49% | 303,1401 | 303,1401 | 302,8972 | 148 |
| 03 Jun 2024 | 304,3993 | -0,20 | -0,07% | 307,2503 | 309,6467 | 304,1531 | 61 |
| 31 Mai 2024 | 304,5998 | 5,05 | 1,69% | 303,24 | 305,9013 | 301,9865 | 393 |
| 30 Mai 2024 | 299,5484 | -0,75 | -0,25% | 299,5484 | 299,5484 | 299,5484 | 0 |
| 29 Mai 2024 | 300,3004 | -6,14 | -2,00% | 303,1887 | 303,1887 | 300,3004 | 377 |
| 28 Mai 2024 | 306,4425 | -0,14 | -0,05% | 306,4425 | 306,4425 | 306,4425 | 0 |
| 27 Mai 2024 | 306,5827 | 2,96 | 0,97% | 305,0805 | 306,5827 | 305,0805 | 10 |
| 24 Mai 2024 | 303,6254 | -1,15 | -0,38% | 302,6592 | 303,6254 | 302,6592 | 25 |
| 23 Mai 2024 | 304,7764 | -3,59 | -1,16% | 307,7628 | 307,7628 | 304,7764 | 16 |
| 22 Mai 2024 | 308,367 | -1,18 | -0,38% | 308,9545 | 308,9545 | 308,367 | 25 |
| 21 Mai 2024 | 309,5486 | 0,33 | 0,11% | 310,0277 | 310,0277 | 307,8224 | 1.340 |
| 20 Mai 2024 | 309,2143 | -0,25 | -0,08% | 309,2143 | 309,2143 | 309,2143 | 2 |
| 17 Mai 2024 | 309,466 | -0,38 | -0,12% | 309,1315 | 309,7081 | 309,1315 | 467 |
| 16 Mai 2024 | 309,8421 | 0,23 | 0,08% | 310,815 | 310,9414 | 309,8421 | 16 |
| 15 Mai 2024 | 309,6083 | 2,38 | 0,77% | 308,2101 | 312,2265 | 308,2101 | 542 |
| 14 Mai 2024 | 307,233 | 2,31 | 0,76% | 303,93 | 308,5718 | 303,3338 | 2.159 |
| 13 Mai 2024 | 304,9196 | -1,63 | -0,53% | 304,0142 | 306,3874 | 304,0142 | 356 |
| 10 Mai 2024 | 306,55 | 4,61 | 1,53% | 306,5544 | 306,5544 | 306,55 | 32 |
| 09 Mai 2024 | 301,94 | -0,33 | -0,11% | 301,94 | 301,94 | 301,94 | 0 |
| 08 Mai 2024 | 302,2668 | -3,49 | -1,14% | 303,806 | 303,806 | 302,2668 | 92 |
| 07 Mai 2024 | 305,7579 | 2,33 | 0,77% | 304,0657 | 306,028 | 304,0657 | 487 |
| 06 Mai 2024 | 303,4236 | 3,98 | 1,33% | 301,4378 | 303,80 | 301,4378 | 58 |
| 03 Mai 2024 | 299,441 | 6,12 | 2,08% | 296,4591 | 303,0629 | 296,4591 | 176 |
| 02 Mai 2024 | 293,3255 | 0,06 | 0,02% | 294,1578 | 295,0166 | 293,3255 | 22 |
| 30 Abr 2024 | 293,2616 | -2,82 | -0,95% | 296,3566 | 296,3566 | 293,2616 | 373 |
| 29 Abr 2024 | 296,0809 | 2,89 | 0,98% | 295,4505 | 296,5888 | 295,4505 | 16 |
| 26 Abr 2024 | 293,195 | 3,94 | 1,36% | 291,5268 | 295,005 | 291,5268 | 447 |
| 25 Abr 2024 | 289,2517 | -3,68 | -1,26% | 294,5961 | 295,4066 | 288,9886 | 246 |
| 24 Abr 2024 | 292,9325 | -0,64 | -0,22% | 294,4385 | 295,4382 | 292,9325 | 162 |
| 23 Abr 2024 | 293,5754 | 5,09 | 1,76% | 290,2333 | 293,5754 | 290,1522 | 323 |
| 22 Abr 2024 | 288,4865 | 1,62 | 0,57% | 289,2155 | 289,2155 | 287,0004 | 99 |
| 19 Abr 2024 | 286,8646 | -3,37 | -1,16% | 284,66 | 287,7713 | 284,3497 | 370 |
| 18 Abr 2024 | 290,233 | 1,70 | 0,59% | 288,3499 | 290,233 | 286,8192 | 18 |
| 17 Abr 2024 | 288,5365 | 0,43 | 0,15% | 290,191 | 291,4196 | 288,5365 | 19 |
| 16 Abr 2024 | 288,1113 | -5,72 | -1,95% | 290,2104 | 290,277 | 287,508 | 154 |
| 15 Abr 2024 | 293,8299 | -2,90 | -0,98% | 296,7397 | 296,9186 | 293,7636 | 2.511 |
| 12 Abr 2024 | 296,7274 | -1,36 | -0,46% | 301,1905 | 301,1905 | 296,7274 | 232 |
| 11 Abr 2024 | 298,089 | -1,28 | -0,43% | 298,3483 | 298,3483 | 295,00 | 425 |
| 10 Abr 2024 | 299,3662 | -6,47 | -2,12% | 307,2069 | 308,0841 | 296,7962 | 2.264 |
| 09 Abr 2024 | 305,8391 | 0,13 | 0,04% | 305,1648 | 305,8391 | 305,1648 | 8 |
| 08 Abr 2024 | 305,7101 | 2,24 | 0,74% | 303,1849 | 305,7101 | 303,1849 | 135 |
| 05 Abr 2024 | 303,4734 | -5,63 | -1,82% | 303,4129 | 303,5205 | 301,825 | 1.225 |
| 04 Abr 2024 | 309,0991 | 2,78 | 0,91% | 306,8471 | 309,7126 | 306,7707 | 102 |
| 03 Abr 2024 | 306,3208 | 2,51 | 0,83% | 303,8885 | 306,3208 | 303,6831 | 15 |
| 02 Abr 2024 | 303,8087 | -10,09 | -3,21% | 310,1584 | 310,1584 | 303,8087 | 175 |
