Cotações Históricas RILY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 30,17 | -0,54 | -1,76% | 30,22 | 30,75 | 29,70 | 393.994 |
20 Mai 2024 | 30,71 | 2,30 | 8,10% | 28,58 | 30,76 | 27,9711 | 1.041.479 |
17 Mai 2024 | 28,41 | -0,11 | -0,39% | 28,50 | 29,44 | 27,50 | 1.018.516 |
16 Mai 2024 | 28,52 | -3,64 | -11,32% | 33,53 | 34,45 | 27,732 | 2.016.758 |
15 Mai 2024 | 32,16 | -2,07 | -6,05% | 35,00 | 35,14 | 31,91 | 1.303.158 |
14 Mai 2024 | 34,23 | -0,75 | -2,14% | 34,24 | 37,08 | 33,1211 | 1.045.898 |
13 Mai 2024 | 34,98 | 2,84 | 8,84% | 33,00 | 35,63 | 32,85 | 1.003.574 |
10 Mai 2024 | 32,14 | -0,21 | -0,65% | 32,75 | 33,20 | 31,27 | 467.104 |
09 Mai 2024 | 32,35 | 0,86 | 2,73% | 30,62 | 32,90 | 30,61 | 584.779 |
08 Mai 2024 | 31,49 | -0,33 | -1,04% | 31,50 | 32,60 | 30,905 | 447.928 |
07 Mai 2024 | 31,82 | 1,80 | 6,00% | 30,00 | 32,27 | 30,00 | 572.741 |
06 Mai 2024 | 30,02 | -1,08 | -3,47% | 31,32 | 32,30 | 29,60 | 901.131 |
03 Mai 2024 | 31,10 | -2,48 | -7,39% | 33,62 | 34,4199 | 29,6201 | 1.109.254 |
02 Mai 2024 | 33,58 | 0,89 | 2,72% | 32,69 | 35,13 | 32,31 | 941.726 |
01 Mai 2024 | 32,69 | -1,71 | -4,97% | 34,40 | 35,00 | 32,2601 | 843.269 |
30 Abr 2024 | 34,40 | -4,15 | -10,77% | 37,80 | 38,54 | 34,00 | 1.387.790 |
29 Abr 2024 | 38,55 | 1,73 | 4,70% | 37,00 | 40,06 | 34,31 | 1.877.127 |
26 Abr 2024 | 36,82 | 2,13 | 6,14% | 35,10 | 40,09 | 34,25 | 4.546.483 |
25 Abr 2024 | 34,69 | 4,94 | 16,61% | 28,50 | 35,00 | 27,91 | 3.272.066 |
24 Abr 2024 | 29,75 | 8,03 | 36,97% | 30,61 | 35,00 | 26,46 | 12.185.748 |
23 Abr 2024 | 21,72 | 0,18 | 0,84% | 21,05 | 22,09 | 21,00 | 522.997 |
22 Abr 2024 | 21,54 | 1,55 | 7,75% | 20,09 | 22,55 | 19,7546 | 1.089.060 |
19 Abr 2024 | 19,99 | 0,24 | 1,22% | 19,60 | 20,31 | 19,50 | 828.289 |
18 Abr 2024 | 19,75 | -0,71 | -3,47% | 20,74 | 21,25 | 19,19 | 591.501 |
17 Abr 2024 | 20,46 | -0,46 | -2,20% | 20,98 | 21,47 | 20,335 | 281.489 |
16 Abr 2024 | 20,92 | 0,60 | 2,95% | 20,03 | 21,08 | 20,01 | 355.219 |
15 Abr 2024 | 20,32 | -0,95 | -4,47% | 21,40 | 21,545 | 19,8185 | 627.729 |
12 Abr 2024 | 21,27 | -1,67 | -7,28% | 22,48 | 22,635 | 20,38 | 879.112 |
11 Abr 2024 | 22,94 | 0,24 | 1,06% | 22,64 | 23,95 | 22,10 | 613.884 |
10 Abr 2024 | 22,70 | -0,80 | -3,40% | 22,88 | 23,21 | 21,96 | 596.195 |
09 Abr 2024 | 23,50 | -2,87 | -10,88% | 26,00 | 26,24 | 23,18 | 1.198.135 |
08 Abr 2024 | 26,37 | 2,99 | 12,79% | 23,79 | 27,3097 | 23,299 | 1.686.650 |
05 Abr 2024 | 23,38 | 0,27 | 1,17% | 23,15 | 24,04 | 22,54 | 481.694 |
04 Abr 2024 | 23,11 | 0,15 | 0,65% | 23,06 | 24,12 | 22,50 | 669.089 |
03 Abr 2024 | 22,96 | 0,49 | 2,18% | 23,10 | 24,42 | 21,84 | 1.771.422 |
02 Abr 2024 | 22,47 | 0,00 | 0,00% | 22,50 | 22,87 | 21,62 | 622.233 |
01 Abr 2024 | 22,47 | 1,30 | 6,14% | 21,30 | 22,55 | 20,87 | 963.005 |
28 Mar 2024 | 21,17 | 2,20 | 11,60% | 20,27 | 21,86 | 19,35 | 1.804.934 |
27 Mar 2024 | 18,97 | 1,22 | 6,87% | 17,85 | 19,14 | 17,85 | 656.626 |
26 Mar 2024 | 17,75 | -1,26 | -6,63% | 19,20 | 19,20 | 17,75 | 617.423 |
25 Mar 2024 | 19,01 | -0,48 | -2,46% | 19,50 | 19,83 | 18,645 | 540.275 |
22 Mar 2024 | 19,49 | -1,39 | -6,66% | 21,57 | 21,70 | 19,14 | 1.093.661 |
21 Mar 2024 | 20,88 | 0,55 | 2,71% | 20,33 | 21,18 | 19,50 | 823.610 |
20 Mar 2024 | 20,33 | 2,11 | 11,58% | 18,50 | 20,485 | 18,01 | 1.196.292 |
19 Mar 2024 | 18,22 | 1,06 | 6,18% | 16,76 | 18,33 | 16,33 | 1.147.576 |
18 Mar 2024 | 17,16 | -0,42 | -2,39% | 15,55 | 17,29 | 15,1001 | 2.858.420 |
15 Mar 2024 | 17,58 | 0,02 | 0,11% | 17,69 | 18,20 | 16,74 | 1.971.147 |
14 Mar 2024 | 17,56 | -1,74 | -9,02% | 19,19 | 19,30 | 17,33 | 1.516.204 |
13 Mar 2024 | 19,30 | -0,80 | -3,98% | 19,74 | 20,40 | 19,16 | 845.017 |
12 Mar 2024 | 20,10 | -0,59 | -2,85% | 20,70 | 21,365 | 19,83 | 856.790 |
11 Mar 2024 | 20,69 | -2,56 | -11,01% | 22,80 | 24,1537 | 20,67 | 1.310.310 |
08 Mar 2024 | 23,25 | 0,74 | 3,29% | 22,07 | 25,77 | 22,07 | 1.796.165 |
07 Mar 2024 | 22,51 | -1,12 | -4,74% | 24,50 | 24,71 | 21,23 | 1.805.534 |
06 Mar 2024 | 23,63 | 2,58 | 12,26% | 21,75 | 24,32 | 21,2411 | 2.116.426 |
05 Mar 2024 | 21,05 | 0,20 | 0,96% | 20,25 | 23,00 | 20,09 | 1.711.188 |
04 Mar 2024 | 20,85 | 4,01 | 23,78% | 16,81 | 22,24 | 16,61 | 3.866.884 |
01 Mar 2024 | 16,845 | -1,49 | -8,10% | 16,11 | 17,22 | 14,90 | 3.452.137 |
29 Fev 2024 | 18,33 | -0,72 | -3,78% | 19,50 | 19,50 | 18,15 | 2.521.505 |
28 Fev 2024 | 19,05 | 1,93 | 11,27% | 17,12 | 19,34 | 16,751 | 1.876.862 |
27 Fev 2024 | 17,12 | 1,20 | 7,54% | 16,26 | 17,23 | 15,7601 | 1.095.962 |
26 Fev 2024 | 15,92 | 0,25 | 1,60% | 15,73 | 17,05 | 15,00 | 1.590.190 |
23 Fev 2024 | 15,67 | -0,88 | -5,32% | 16,28 | 16,56 | 15,1001 | 1.773.862 |
22 Fev 2024 | 16,55 | 1,35 | 8,88% | 18,65 | 19,8899 | 16,30 | 4.334.472 |