Cotações Históricas RHO6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 33,0327 | 0,00 | 0,00% | 33,0327 | 33,0327 | 33,0327 | 0,00 |
27 Jun 2024 | 33,0327 | 0,50 | 1,54% | 32,6504 | 33,0327 | 32,6504 | 455 |
26 Jun 2024 | 32,5325 | -0,88 | -2,62% | 32,7353 | 32,7353 | 32,4541 | 828 |
25 Jun 2024 | 33,4082 | 0,01 | 0,03% | 33,851 | 34,1371 | 32,9468 | 907 |
24 Jun 2024 | 33,3992 | 0,10 | 0,30% | 33,2999 | 33,3992 | 33,20 | 401 |
21 Jun 2024 | 33,2999 | 0,51 | 1,54% | 32,6386 | 33,2999 | 32,6386 | 313 |
20 Jun 2024 | 32,7948 | -0,21 | -0,62% | 32,6814 | 33,0374 | 32,6814 | 49 |
19 Jun 2024 | 33,00 | 0,27 | 0,82% | 32,8187 | 33,00 | 32,8187 | 340 |
18 Jun 2024 | 32,7303 | 0,81 | 2,53% | 32,4586 | 32,864 | 32,4586 | 186 |
17 Jun 2024 | 31,922 | -0,65 | -2,00% | 32,5654 | 32,6208 | 31,922 | 664 |
14 Jun 2024 | 32,5719 | 0,32 | 0,98% | 32,1001 | 32,5719 | 31,5438 | 406 |
13 Jun 2024 | 32,2555 | 0,89 | 2,84% | 31,7024 | 32,2555 | 31,7024 | 2.864 |
12 Jun 2024 | 31,3656 | 0,01 | 0,02% | 31,503 | 31,503 | 31,3412 | 388 |
11 Jun 2024 | 31,36 | 0,00 | 0,00% | 31,20 | 31,36 | 31,10 | 675 |
10 Jun 2024 | 31,3596 | 0,00 | 0,00% | 31,3596 | 31,3596 | 31,3596 | 0,00 |
07 Jun 2024 | 31,3596 | 0,54 | 1,77% | 31,0692 | 31,3596 | 31,0692 | 694 |
06 Jun 2024 | 30,8155 | 0,25 | 0,83% | 30,6517 | 30,8155 | 30,6517 | 285 |
05 Jun 2024 | 30,5609 | 0,17 | 0,55% | 29,8001 | 30,5618 | 29,8001 | 813 |
04 Jun 2024 | 30,3946 | 0,83 | 2,82% | 30,3946 | 30,3946 | 30,3946 | 15 |
03 Jun 2024 | 29,5624 | -0,08 | -0,28% | 29,8448 | 29,8448 | 29,5624 | 597 |
31 Mai 2024 | 29,6445 | 0,34 | 1,18% | 29,5936 | 29,6445 | 28,771 | 424 |
30 Mai 2024 | 29,30 | 0,20 | 0,69% | 29,30 | 29,30 | 29,30 | 170 |
29 Mai 2024 | 29,10 | 0,18 | 0,63% | 29,1232 | 29,2728 | 29,10 | 115 |
28 Mai 2024 | 28,918 | -0,58 | -1,97% | 29,5123 | 29,5153 | 28,7501 | 290 |
27 Mai 2024 | 29,4999 | 0,50 | 1,72% | 29,4999 | 29,4999 | 29,4999 | 152 |
24 Mai 2024 | 29,00 | -0,43 | -1,46% | 29,6759 | 29,6759 | 29,00 | 207 |
23 Mai 2024 | 29,4309 | 0,00 | 0,00% | 29,4309 | 29,4309 | 29,4309 | 0,00 |
22 Mai 2024 | 29,4309 | -0,47 | -1,57% | 30,0792 | 30,0792 | 29,1831 | 333 |
21 Mai 2024 | 29,8994 | -0,11 | -0,38% | 30,3955 | 30,3955 | 29,8994 | 144 |
20 Mai 2024 | 30,0135 | -0,35 | -1,14% | 30,7177 | 31,1192 | 30,0135 | 750 |
17 Mai 2024 | 30,3593 | 0,09 | 0,31% | 30,347 | 30,4005 | 29,8831 | 816 |
16 Mai 2024 | 30,2655 | 1,55 | 5,39% | 29,4201 | 30,2655 | 29,3876 | 1.371 |
15 Mai 2024 | 28,7164 | -0,06 | -0,21% | 28,7164 | 28,7164 | 28,7164 | 20 |
14 Mai 2024 | 28,7756 | 0,59 | 2,08% | 28,00 | 28,7756 | 28,00 | 2.356 |
13 Mai 2024 | 28,19 | -0,72 | -2,49% | 29,0356 | 29,0356 | 28,0721 | 452 |
10 Mai 2024 | 28,911 | 0,49 | 1,74% | 29,1079 | 29,1079 | 28,9028 | 156 |
09 Mai 2024 | 28,4177 | 0,19 | 0,67% | 28,5384 | 28,6281 | 28,4177 | 126 |
08 Mai 2024 | 28,2287 | -0,03 | -0,09% | 28,8629 | 28,8629 | 28,2287 | 761 |
07 Mai 2024 | 28,2547 | 0,45 | 1,61% | 28,2363 | 28,2547 | 28,2363 | 410 |
06 Mai 2024 | 27,8082 | -0,07 | -0,23% | 28,0385 | 28,3999 | 27,8082 | 967 |
03 Mai 2024 | 27,8733 | 0,37 | 1,36% | 27,7386 | 27,8733 | 27,7386 | 410 |
02 Mai 2024 | 27,50 | -0,65 | -2,30% | 27,5001 | 27,80 | 27,50 | 665 |
30 Abr 2024 | 28,1481 | -0,32 | -1,12% | 28,2499 | 28,2499 | 28,0715 | 197 |
29 Abr 2024 | 28,4676 | 0,36 | 1,28% | 28,50 | 29,061 | 28,4676 | 412 |
26 Abr 2024 | 28,1065 | 0,11 | 0,38% | 28,00 | 28,2863 | 28,00 | 354 |
25 Abr 2024 | 28,00 | -0,57 | -2,00% | 28,5707 | 28,5707 | 28,00 | 204 |
24 Abr 2024 | 28,5722 | -0,78 | -2,67% | 28,60 | 28,80 | 28,30 | 408 |
23 Abr 2024 | 29,3549 | 0,44 | 1,52% | 29,3741 | 29,3741 | 29,3273 | 242 |
22 Abr 2024 | 28,916 | -0,09 | -0,32% | 29,0762 | 29,0762 | 28,916 | 120 |
19 Abr 2024 | 29,0102 | 0,74 | 2,61% | 29,0102 | 29,0102 | 29,0102 | 35 |
18 Abr 2024 | 28,2731 | -0,57 | -1,97% | 28,2731 | 28,2731 | 28,2731 | 17 |
17 Abr 2024 | 28,8425 | 0,49 | 1,75% | 28,8425 | 28,8425 | 28,8425 | 173 |
16 Abr 2024 | 28,3476 | -0,42 | -1,44% | 28,50 | 28,5454 | 28,3476 | 265 |
15 Abr 2024 | 28,7626 | 0,09 | 0,31% | 28,5281 | 29,1363 | 28,5281 | 84 |
12 Abr 2024 | 28,6725 | -0,18 | -0,62% | 29,3738 | 29,3738 | 28,6725 | 380 |
11 Abr 2024 | 28,8524 | 0,40 | 1,41% | 28,8209 | 28,8524 | 28,8209 | 387 |
10 Abr 2024 | 28,4508 | 0,14 | 0,48% | 28,719 | 28,719 | 28,4508 | 43 |
09 Abr 2024 | 28,3137 | 0,33 | 1,17% | 28,3053 | 28,3137 | 28,3053 | 29 |
08 Abr 2024 | 27,9872 | -0,17 | -0,60% | 27,6917 | 27,9872 | 27,6917 | 570 |
05 Abr 2024 | 28,1556 | -0,31 | -1,10% | 28,2278 | 28,2278 | 28,1556 | 98 |
04 Abr 2024 | 28,4687 | -0,31 | -1,06% | 29,2153 | 29,2153 | 28,40 | 1.861 |
03 Abr 2024 | 28,774 | -0,48 | -1,63% | 28,774 | 28,774 | 28,774 | 16 |
02 Abr 2024 | 29,2521 | -0,03 | -0,10% | 30,2823 | 30,2823 | 29,2521 | 111 |