Cotações Históricas RL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 164,92 | 1,30 | 0,79% | 165,29 | 165,71 | 162,47 | 748.868 |
01 Mai 2024 | 163,62 | -0,02 | -0,01% | 163,23 | 165,64 | 161,81 | 1.212.138 |
30 Abr 2024 | 163,64 | -3,39 | -2,03% | 166,60 | 166,86 | 163,58 | 831.701 |
29 Abr 2024 | 167,03 | 0,55 | 0,33% | 167,27 | 168,64 | 165,9325 | 674.214 |
26 Abr 2024 | 166,48 | -0,45 | -0,27% | 166,37 | 168,27 | 165,29 | 704.151 |
25 Abr 2024 | 166,93 | -1,28 | -0,76% | 165,99 | 167,09 | 162,365 | 823.050 |
24 Abr 2024 | 168,21 | 0,13 | 0,08% | 168,23 | 170,92 | 167,24 | 1.069.649 |
23 Abr 2024 | 168,08 | 6,11 | 3,77% | 162,79 | 168,745 | 162,755 | 1.260.822 |
22 Abr 2024 | 161,97 | 3,51 | 2,22% | 159,41 | 162,69 | 158,885 | 1.061.184 |
19 Abr 2024 | 158,46 | 1,13 | 0,72% | 157,19 | 159,80 | 156,91 | 876.397 |
18 Abr 2024 | 157,33 | -1,92 | -1,21% | 159,74 | 159,825 | 157,00 | 1.079.488 |
17 Abr 2024 | 159,25 | -1,64 | -1,02% | 162,22 | 162,88 | 158,85 | 720.116 |
16 Abr 2024 | 160,89 | 0,73 | 0,46% | 159,52 | 161,665 | 157,985 | 1.037.009 |
15 Abr 2024 | 160,16 | -0,13 | -0,08% | 162,61 | 164,36 | 159,79 | 853.031 |
12 Abr 2024 | 160,29 | -4,73 | -2,87% | 163,65 | 164,02 | 160,11 | 1.319.926 |
11 Abr 2024 | 165,02 | -1,45 | -0,87% | 167,05 | 167,275 | 164,71 | 1.002.615 |
10 Abr 2024 | 166,47 | -3,21 | -1,89% | 167,56 | 168,14 | 166,00 | 859.819 |
09 Abr 2024 | 169,68 | -0,98 | -0,57% | 170,61 | 170,975 | 166,95 | 1.423.530 |
08 Abr 2024 | 170,66 | -1,29 | -0,75% | 173,02 | 174,495 | 170,42 | 1.301.160 |
05 Abr 2024 | 171,95 | 0,81 | 0,47% | 171,69 | 173,93 | 171,28 | 755.210 |
04 Abr 2024 | 171,14 | -2,00 | -1,16% | 175,28 | 175,47 | 170,62 | 882.130 |
03 Abr 2024 | 173,14 | -3,05 | -1,73% | 175,63 | 176,38 | 172,26 | 1.146.902 |
02 Abr 2024 | 176,19 | -8,43 | -4,57% | 176,00 | 177,845 | 173,28 | 1.395.345 |
01 Abr 2024 | 184,62 | -3,14 | -1,67% | 186,22 | 186,495 | 183,75 | 818.045 |
28 Mar 2024 | 187,76 | 1,26 | 0,68% | 186,01 | 188,15 | 185,6501 | 518.749 |
27 Mar 2024 | 186,50 | 3,61 | 1,97% | 184,39 | 186,56 | 184,20 | 528.271 |
26 Mar 2024 | 182,89 | 0,01 | 0,01% | 184,82 | 186,41 | 182,68 | 921.387 |
25 Mar 2024 | 182,88 | -4,72 | -2,52% | 187,30 | 187,74 | 182,15 | 722.118 |
22 Mar 2024 | 187,60 | -2,82 | -1,48% | 188,65 | 189,74 | 187,295 | 618.734 |
21 Mar 2024 | 190,42 | 0,10 | 0,05% | 191,12 | 192,0299 | 188,92 | 863.161 |
20 Mar 2024 | 190,32 | 6,01 | 3,26% | 184,30 | 190,41 | 184,30 | 1.125.851 |
19 Mar 2024 | 184,31 | 1,32 | 0,72% | 182,51 | 185,075 | 182,4647 | 784.070 |
18 Mar 2024 | 182,99 | 1,39 | 0,77% | 183,44 | 184,22 | 181,51 | 939.123 |
15 Mar 2024 | 181,60 | -0,66 | -0,36% | 182,37 | 183,52 | 180,53 | 1.591.339 |
14 Mar 2024 | 182,26 | -0,55 | -0,30% | 183,81 | 184,41 | 180,90 | 1.004.747 |
13 Mar 2024 | 182,81 | 2,36 | 1,31% | 180,12 | 183,77 | 179,68 | 1.129.611 |
12 Mar 2024 | 180,45 | 2,06 | 1,15% | 178,38 | 181,16 | 177,39 | 1.358.977 |
11 Mar 2024 | 178,39 | 2,36 | 1,34% | 175,30 | 178,94 | 174,82 | 1.106.083 |
08 Mar 2024 | 176,03 | -3,68 | -2,05% | 179,87 | 181,02 | 175,12 | 1.203.991 |
07 Mar 2024 | 179,71 | 0,49 | 0,27% | 180,11 | 181,045 | 178,21 | 1.052.035 |
06 Mar 2024 | 179,22 | -1,10 | -0,61% | 181,07 | 183,16 | 177,90 | 1.458.798 |
05 Mar 2024 | 180,32 | 2,14 | 1,20% | 177,63 | 181,56 | 176,30 | 1.260.444 |
04 Mar 2024 | 178,18 | -6,81 | -3,68% | 179,81 | 181,07 | 177,24 | 2.092.382 |
01 Mar 2024 | 184,99 | -0,93 | -0,50% | 186,21 | 187,96 | 184,86 | 695.732 |
29 Fev 2024 | 185,92 | 2,22 | 1,21% | 183,45 | 186,99 | 183,45 | 1.074.153 |
28 Fev 2024 | 183,70 | 1,10 | 0,60% | 181,10 | 184,24 | 180,42 | 943.776 |
27 Fev 2024 | 182,60 | -4,39 | -2,35% | 187,28 | 187,92 | 181,44 | 1.404.734 |
26 Fev 2024 | 186,99 | -1,45 | -0,77% | 188,80 | 189,91 | 185,74 | 836.985 |
23 Fev 2024 | 188,44 | 1,31 | 0,70% | 187,96 | 190,4095 | 187,42 | 829.611 |
22 Fev 2024 | 187,13 | 3,05 | 1,66% | 185,65 | 187,8713 | 185,04 | 750.248 |
21 Fev 2024 | 184,08 | 0,73 | 0,40% | 182,31 | 185,2896 | 182,18 | 756.748 |
20 Fev 2024 | 183,35 | 2,50 | 1,38% | 180,00 | 183,38 | 179,47 | 1.140.830 |
16 Fev 2024 | 180,85 | -0,31 | -0,17% | 180,00 | 183,04 | 179,755 | 817.068 |
15 Fev 2024 | 181,16 | 3,46 | 1,95% | 179,01 | 181,19 | 176,7498 | 1.164.996 |
14 Fev 2024 | 177,70 | 2,35 | 1,34% | 177,29 | 177,75 | 171,38 | 1.093.790 |
13 Fev 2024 | 175,35 | -2,45 | -1,38% | 173,42 | 175,62 | 171,8455 | 1.357.124 |
12 Fev 2024 | 177,80 | 2,79 | 1,59% | 174,82 | 178,32 | 173,87 | 1.408.308 |
09 Fev 2024 | 175,01 | 3,16 | 1,84% | 170,50 | 175,40 | 169,60 | 1.760.001 |
08 Fev 2024 | 171,85 | 24,71 | 16,79% | 163,20 | 173,94 | 161,32 | 4.650.956 |
07 Fev 2024 | 147,14 | -0,20 | -0,14% | 147,65 | 148,00 | 146,00 | 1.170.714 |
06 Fev 2024 | 147,34 | -0,09 | -0,06% | 147,40 | 148,84 | 146,33 | 932.921 |
05 Fev 2024 | 147,43 | -0,34 | -0,23% | 147,03 | 147,53 | 144,85 | 602.254 |