Cotações Históricas RTWO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Out 2024 | 105,21 | 0,80 | 0,77% | 104,78 | 106,785 | 104,515 | 80 |
03 Out 2024 | 104,41 | -0,77 | -0,73% | 104,40 | 105,28 | 101,74 | 515 |
02 Out 2024 | 105,18 | 0,30 | 0,29% | 104,88 | 106,16 | 104,14 | 638 |
01 Out 2024 | 104,88 | -1,61 | -1,51% | 106,11 | 106,695 | 103,97 | 538 |
30 Set 2024 | 106,485 | -0,53 | -0,49% | 106,03 | 106,915 | 105,165 | 173 |
27 Set 2024 | 107,01 | 1,28 | 1,21% | 105,83 | 107,46 | 105,665 | 53 |
26 Set 2024 | 105,735 | -0,06 | -0,05% | 105,93 | 106,825 | 104,90 | 104 |
25 Set 2024 | 105,79 | -0,43 | -0,40% | 105,73 | 106,825 | 105,035 | 405 |
24 Set 2024 | 106,215 | 0,20 | 0,19% | 106,66 | 107,10 | 105,20 | 54 |
23 Set 2024 | 106,01 | -0,55 | -0,52% | 106,42 | 107,36 | 105,225 | 181 |
20 Set 2024 | 106,56 | -0,53 | -0,49% | 106,92 | 107,56 | 99,36 | 5.156 |
19 Set 2024 | 107,09 | 2,19 | 2,08% | 107,23 | 108,555 | 105,635 | 1.813 |
18 Set 2024 | 104,905 | -0,61 | -0,58% | 105,51 | 105,64 | 104,235 | 509 |
17 Set 2024 | 105,515 | 1,89 | 1,82% | 104,08 | 106,485 | 104,04 | 303 |
16 Set 2024 | 103,63 | 0,31 | 0,30% | 104,19 | 104,785 | 102,89 | 2.338 |
13 Set 2024 | 103,315 | 2,22 | 2,20% | 101,60 | 103,705 | 101,41 | 2.043 |
12 Set 2024 | 101,095 | 2,80 | 2,85% | 99,95 | 101,395 | 99,495 | 359 |
11 Set 2024 | 98,295 | -0,95 | -0,95% | 98,12 | 98,655 | 97,675 | 34 |
10 Set 2024 | 99,24 | -0,98 | -0,97% | 99,56 | 100,495 | 98,575 | 407 |
09 Set 2024 | 100,215 | 0,75 | 0,75% | 99,91 | 100,575 | 99,01 | 233 |
06 Set 2024 | 99,465 | -1,59 | -1,57% | 100,75 | 103,00 | 99,08 | 1.842 |
05 Set 2024 | 101,055 | -1,28 | -1,25% | 102,15 | 102,87 | 100,845 | 525 |
04 Set 2024 | 102,33 | -0,98 | -0,94% | 102,11 | 103,225 | 101,375 | 26 |
03 Set 2024 | 103,305 | -2,07 | -1,96% | 104,74 | 105,485 | 102,685 | 229 |
02 Set 2024 | 105,375 | 0,72 | 0,69% | 105,00 | 105,845 | 104,895 | 49 |
30 Ago 2024 | 104,655 | -0,62 | -0,58% | 105,18 | 105,995 | 104,415 | 815 |
29 Ago 2024 | 105,27 | 1,10 | 1,05% | 104,63 | 105,55 | 104,095 | 144 |
28 Ago 2024 | 104,175 | -0,33 | -0,31% | 104,64 | 104,98 | 104,085 | 526 |
27 Ago 2024 | 104,50 | -0,81 | -0,76% | 105,52 | 105,70 | 103,935 | 2.686 |
23 Ago 2024 | 105,305 | 2,44 | 2,37% | 102,94 | 105,69 | 98,075 | 129 |
22 Ago 2024 | 102,865 | 0,20 | 0,19% | 103,25 | 103,78 | 98,075 | 956 |
21 Ago 2024 | 102,665 | 0,82 | 0,81% | 102,13 | 103,385 | 101,835 | 1.364 |
20 Ago 2024 | 101,845 | -0,85 | -0,82% | 103,40 | 103,69 | 101,68 | 1.564 |
19 Ago 2024 | 102,69 | 1,10 | 1,08% | 102,20 | 102,985 | 101,645 | 732 |
16 Ago 2024 | 101,595 | -0,38 | -0,37% | 101,595 | 101,595 | 101,595 | 0 |
15 Ago 2024 | 101,975 | 2,49 | 2,51% | 101,975 | 101,975 | 101,975 | 878 |
14 Ago 2024 | 99,48 | 0,42 | 0,43% | 99,83 | 101,89 | 97,015 | 1.068 |
13 Ago 2024 | 99,055 | 0,64 | 0,65% | 98,90 | 99,58 | 95,86 | 671 |
12 Ago 2024 | 98,42 | -0,65 | -0,66% | 99,04 | 99,73 | 98,04 | 467 |
09 Ago 2024 | 99,07 | 0,15 | 0,16% | 98,81 | 99,655 | 98,295 | 176 |
08 Ago 2024 | 98,915 | 0,02 | 0,02% | 97,00 | 99,20 | 96,565 | 8.567 |
07 Ago 2024 | 98,90 | 0,96 | 0,98% | 99,56 | 100,005 | 98,56 | 1.506 |
06 Ago 2024 | 97,94 | 1,05 | 1,08% | 97,63 | 99,215 | 96,55 | 773 |
05 Ago 2024 | 96,89 | -2,83 | -2,84% | 95,67 | 97,22 | 94,145 | 3.367 |
02 Ago 2024 | 99,72 | -4,05 | -3,90% | 102,90 | 104,205 | 98,98 | 2.713 |
01 Ago 2024 | 103,77 | -3,15 | -2,94% | 106,54 | 108,09 | 103,24 | 1.600 |
31 Jul 2024 | 106,915 | 0,64 | 0,60% | 107,26 | 107,625 | 105,93 | 2.455 |
30 Jul 2024 | 106,28 | 0,28 | 0,26% | 106,26 | 107,53 | 105,755 | 1.355 |
29 Jul 2024 | 106,00 | -0,14 | -0,13% | 107,75 | 108,14 | 105,875 | 2.107 |
26 Jul 2024 | 106,14 | 0,19 | 0,18% | 106,30 | 107,805 | 104,41 | 7.632 |
25 Jul 2024 | 105,95 | 0,16 | 0,15% | 104,35 | 106,615 | 103,58 | 572 |
24 Jul 2024 | 105,79 | -0,34 | -0,32% | 105,89 | 106,975 | 104,995 | 1.918 |
23 Jul 2024 | 106,125 | 2,02 | 1,94% | 105,02 | 106,82 | 104,235 | 506 |
22 Jul 2024 | 104,11 | 0,74 | 0,72% | 103,80 | 104,83 | 103,03 | 2.975 |
19 Jul 2024 | 103,37 | -2,28 | -2,16% | 105,37 | 105,37 | 103,00 | 1.397 |
18 Jul 2024 | 105,65 | -0,75 | -0,70% | 106,58 | 107,655 | 105,12 | 2.348 |
17 Jul 2024 | 106,40 | 0,44 | 0,42% | 106,60 | 108,615 | 105,945 | 3.730 |
16 Jul 2024 | 105,96 | 2,12 | 2,04% | 103,79 | 106,65 | 103,52 | 2.771 |
15 Jul 2024 | 103,845 | 1,63 | 1,59% | 102,78 | 104,345 | 102,405 | 154 |
12 Jul 2024 | 102,22 | 1,59 | 1,58% | 101,39 | 103,01 | 101,205 | 1.878 |
11 Jul 2024 | 100,63 | 3,87 | 3,99% | 100,63 | 100,63 | 100,63 | 227 |
10 Jul 2024 | 96,765 | 0,53 | 0,55% | 97,20 | 97,365 | 96,765 | 25 |
09 Jul 2024 | 96,235 | -1,02 | -1,04% | 97,23 | 98,48 | 96,11 | 977 |
08 Jul 2024 | 97,25 | 0,75 | 0,78% | 96,50 | 98,195 | 96,41 | 258 |