Roku

R1KU34
🏛️ brazil →
26.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 62.50 66.30 62.50 65.81 0.0M
2021-12-29 65.38 65.38 64.24 64.24 0.0M
2021-12-28 65.00 67.60 65.00 65.16 0.0M
2021-12-27 65.38 65.38 64.05 64.33 0.0M
2021-12-23 65.94 65.94 65.94 65.94 0.0M
2021-12-22 66.22 66.22 63.84 64.29 0.0M
2021-12-21 66.92 67.00 64.49 66.64 0.0M
2021-12-20 67.20 67.20 65.31 66.36 0.0M
2021-12-17 61.02 67.18 59.53 67.18 0.0M
2021-12-16 58.80 61.89 58.80 61.63 0.0M
2021-12-15 60.36 60.36 55.00 57.70 0.0M
2021-12-14 61.62 61.62 59.84 61.09 0.0M
2021-12-13 64.92 65.21 61.46 62.82 0.0M
2021-12-10 66.99 68.24 63.73 63.82 0.0M
2021-12-09 70.98 73.64 65.87 65.87 0.0M
2021-12-08 60.27 71.88 60.12 71.10 0.0M
2021-12-07 60.00 61.62 60.00 60.88 0.0M
2021-12-06 57.30 59.42 57.18 58.98 0.0M
2021-12-03 59.34 59.34 56.88 58.20 0.0M
2021-12-02 59.01 60.00 58.20 60.00 0.0M
2021-12-01 63.84 63.84 58.80 59.22 0.0M
2021-11-30 65.12 65.12 63.30 64.26 0.0M
2021-11-29 65.16 65.31 63.14 65.12 0.0M
2021-11-26 66.02 66.90 64.74 65.82 0.0M
2021-11-25 65.94 65.94 65.92 65.92 0.0M
2021-11-24 62.85 62.85 62.85 62.85 0.0M
2021-11-23 64.50 65.40 63.30 63.36 0.0M
2021-11-22 65.00 66.40 62.72 65.94 0.0M
2021-11-19 66.08 66.08 65.30 66.05 0.0M
2021-11-18 67.20 67.20 65.31 65.80 0.0M
2021-11-17 73.85 73.85 66.97 67.20 0.0M
2021-11-16 75.59 75.59 74.51 75.46 0.0M
2021-11-12 74.08 75.15 73.28 74.84 0.0M
2021-11-11 75.39 75.39 73.36 73.36 0.0M
2021-11-10 76.50 77.12 74.48 75.16 0.0M
2021-11-09 76.38 82.08 76.00 82.08 0.0M
2021-11-08 77.76 78.50 76.32 76.40 0.0M
2021-11-05 81.54 81.54 76.16 76.60 0.0M
2021-11-04 82.00 83.34 80.39 81.54 0.0M
2021-11-03 89.00 89.64 86.67 86.76 0.0M
2021-11-01 86.31 90.10 86.31 89.10 0.0M
2021-10-29 89.91 89.91 86.14 86.14 0.0M
2021-10-28 88.83 90.30 88.83 89.91 0.0M
2021-10-27 90.18 90.18 87.88 87.88 0.0M
2021-10-26 92.07 92.07 89.41 90.18 0.0M
2021-10-25 91.44 91.44 88.83 90.45 0.0M
2021-10-22 93.60 93.60 90.67 91.44 0.0M
2021-10-21 96.00 96.03 94.95 94.95 0.0M
2021-10-20 95.26 95.26 93.42 93.89 0.0M
2021-10-19 95.06 97.47 95.04 96.30 0.0M
2021-10-18 91.26 94.85 90.63 94.85 0.0M
2021-10-15 89.50 89.50 88.27 88.29 0.0M
2021-10-14 90.99 91.50 90.89 91.00 0.0M
2021-10-13 90.13 90.90 88.80 90.00 0.0M
2021-10-11 89.87 96.21 89.23 89.24 0.0M
2021-10-08 89.46 90.22 88.83 88.83 0.0M
2021-10-07 89.74 90.32 89.19 89.19 0.0M
2021-10-06 85.00 88.00 85.00 87.98 0.0M
2021-10-05 81.48 83.76 81.12 83.76 0.0M
2021-10-04 84.24 84.24 80.00 80.64 0.0M
2021-10-01 82.96 83.34 82.92 83.34 0.0M
2021-09-30 83.21 85.94 83.04 85.00 0.0M
2021-09-29 85.00 85.00 82.40 82.40 0.0M
2021-09-28 86.28 86.28 83.63 85.56 0.0M
2021-09-27 84.79 86.28 83.90 86.28 0.0M
2021-09-24 86.02 86.10 85.50 86.10 0.0M
2021-09-23 88.51 88.92 88.23 88.74 0.0M
2021-09-22 85.60 85.76 85.20 85.20 0.0M
2021-09-21 86.64 86.64 84.16 84.16 0.0M
2021-09-20 84.06 84.51 83.33 83.70 0.0M
2021-09-17 85.32 85.77 84.42 85.05 0.0M
2021-09-16 83.52 84.88 82.96 84.80 0.0M
2021-09-15 83.60 83.60 82.19 83.28 0.0M
2021-09-14 84.80 84.80 83.04 83.44 0.0M
2021-09-13 87.28 87.28 83.01 84.24 0.0M
2021-09-10 89.55 89.55 86.49 86.67 0.0M
2021-09-09 87.93 90.15 87.93 88.48 0.0M
2021-09-08 89.00 90.00 88.20 89.28 0.0M
2021-09-06 87.80 89.75 87.80 89.75 0.0M
2021-09-03 89.50 89.55 86.04 88.83 0.1M
2021-09-02 92.31 92.60 90.00 90.00 0.0M
2021-09-01 93.69 96.03 93.59 95.22 0.0M
2021-08-31 92.08 92.16 90.35 92.16 0.0M
2021-08-30 93.60 93.60 92.16 92.61 0.0M
2021-08-27 92.60 93.33 92.43 92.43 0.0M
2021-08-26 94.50 96.21 92.61 92.70 0.0M
2021-08-25 93.68 93.68 91.89 91.89 0.0M
2021-08-24 96.40 96.60 92.80 93.73 0.0M
2021-08-23 95.67 96.84 94.95 96.57 0.0M
2021-08-20 94.55 94.55 93.29 93.30 0.0M
2021-08-19 94.72 94.72 93.00 93.00 0.0M
2021-08-18 94.50 94.50 92.94 93.60 0.0M
2021-08-17 93.56 96.09 92.73 93.80 0.0M
2021-08-16 93.60 93.70 90.37 93.70 0.0M
2021-08-13 97.00 97.00 93.61 93.61 0.0M
2021-08-12 97.23 97.40 96.10 97.10 0.0M
2021-08-11 98.99 98.99 94.80 96.00 0.0M
2021-08-10 104.00 104.00 98.50 98.90 0.0M
2021-08-09 103.40 107.10 103.40 103.99 0.0M
2021-08-06 105.50 105.93 102.50 102.50 0.0M
2021-08-05 100.00 106.22 99.00 104.40 0.0M
2021-08-04 108.97 110.03 108.75 108.75 0.0M
2021-08-03 113.74 113.74 107.36 108.96 0.0M
2021-08-02 112.09 112.09 107.00 109.01 0.0M
2021-07-30 113.00 113.75 111.32 112.09 0.0M
2021-07-29 119.52 119.76 113.23 113.23 0.0M
2021-07-28 120.60 122.00 117.32 120.12 0.0M
2021-07-27 124.00 126.78 115.32 117.24 0.0M
2021-07-26 123.84 125.05 122.51 124.00 0.0M
2021-07-23 110.22 123.22 110.22 123.22 0.0M
2021-07-22 111.81 111.81 109.78 110.00 0.0M
2021-07-21 109.56 110.00 109.34 109.78 0.0M
2021-07-20 106.48 109.66 106.48 109.66 0.0M
2021-07-19 102.60 106.59 102.60 106.59 0.0M
2021-07-16 104.56 104.90 102.00 102.10 0.0M
2021-07-15 105.80 106.00 102.30 103.60 0.0M
2021-07-14 110.15 110.15 104.94 106.15 0.0M
2021-07-13 112.61 112.64 110.27 111.24 0.0M
2021-07-12 115.00 115.00 111.87 112.53 0.0M
2021-07-08 107.90 112.09 107.49 110.19 0.0M
2021-07-07 114.37 114.37 110.31 110.41 0.0M
2021-07-06 111.00 113.50 110.22 113.01 0.0M
2021-07-05 109.45 111.23 109.01 109.01 0.0M
2021-07-02 109.75 111.05 108.46 109.22 0.0M
2021-07-01 113.46 113.46 109.70 109.75 0.0M
2021-06-30 109.00 115.05 109.00 114.65 0.0M
2021-06-29 107.69 109.46 107.69 109.00 0.0M
2021-06-28 107.85 110.22 107.12 109.40 0.0M
2021-06-25 110.00 110.00 103.41 106.00 0.0M
2021-06-24 104.32 105.10 103.80 104.60 0.0M
2021-06-23 101.50 105.06 101.50 105.00 0.0M
2021-06-22 98.19 101.10 98.19 100.90 0.0M
2021-06-21 92.00 96.50 92.00 95.90 0.0M
2021-06-18 90.00 93.87 90.00 93.51 0.0M
2021-06-17 87.21 87.84 87.21 87.84 0.0M
2021-06-16 86.00 86.48 83.97 85.23 0.0M
2021-06-15 88.11 88.11 86.00 86.00 0.0M
2021-06-14 88.56 93.06 88.56 92.65 0.0M
2021-06-11 88.99 88.99 88.38 88.56 0.0M
2021-06-10 86.19 87.93 86.00 87.93 0.0M
2021-06-09 87.39 87.39 87.39 87.39 0.0M
2021-06-08 86.62 86.62 84.50 85.77 0.0M
2021-06-07 82.64 85.68 82.64 85.68 0.0M
2021-06-04 85.00 85.00 82.64 82.64 0.0M
2021-06-02 85.95 86.04 85.59 86.04 0.0M
2021-06-01 91.17 91.17 88.73 89.82 0.0M
2021-05-28 93.95 93.95 93.06 93.06 0.0M
2021-05-27 91.53 91.90 90.70 91.30 0.0M
2021-05-26 92.40 93.60 92.40 93.30 0.0M
2021-05-25 93.51 93.51 92.40 92.40 0.0M
2021-05-24 89.20 93.20 89.20 93.20 0.0M
2021-05-21 89.80 89.80 88.02 89.20 0.0M
2021-05-20 87.30 88.00 86.67 88.00 0.0M
2021-05-19 84.20 85.23 84.20 85.23 0.0M
2021-05-18 86.51 87.30 85.98 86.08 0.0M
2021-05-17 81.10 81.68 81.10 81.14 0.0M
2021-05-14 82.60 83.05 82.60 82.90 0.0M
2021-05-13 84.02 84.60 81.70 81.70 0.0M
2021-05-12 82.95 84.66 82.10 82.10 0.0M
2021-05-11 79.05 81.90 79.05 81.90 0.0M
2021-05-10 82.15 82.15 79.10 79.10 0.0M
2021-05-07 84.49 87.30 82.70 83.00 0.0M
2021-05-06 80.00 80.00 72.50 72.70 0.0M
2021-05-05 87.05 88.15 81.60 81.60 0.0M
2021-05-04 87.10 87.10 85.00 85.80 0.0M
2021-05-03 92.80 92.80 90.05 90.05 0.0M
2021-04-30 93.76 93.97 93.00 93.50 0.0M
2021-04-29 101.15 101.15 94.90 94.90 0.0M
2021-04-28 96.95 97.70 96.68 96.75 0.0M
2021-04-27 102.00 102.00 98.01 98.01 0.0M
2021-04-26 96.85 99.50 96.20 99.50 0.0M
2021-04-23 97.12 97.79 96.20 97.79 0.0M
2021-04-22 99.80 99.80 95.08 96.00 0.0M
2021-04-20 100.15 100.15 97.09 98.40 0.0M
2021-04-19 104.47 104.47 100.00 100.00 0.0M
2021-04-16 110.11 110.11 105.54 105.55 0.0M
2021-04-15 106.51 110.07 106.51 109.36 0.0M
2021-04-14 110.93 110.93 106.10 106.10 0.0M
2021-04-13 107.10 111.50 107.10 111.50 0.0M
2021-04-12 102.95 106.51 102.95 105.80 0.0M
2021-04-09 103.50 106.11 103.50 106.11 0.0M
2021-04-08 105.10 105.10 102.70 104.50 0.0M
2021-04-07 100.00 101.70 100.00 101.70 0.0M
2021-04-06 94.20 101.40 94.20 101.15 0.0M
2021-04-05 96.14 99.00 91.70 94.00 0.0M
2021-04-01 95.74 96.88 94.94 95.15 0.0M
2021-03-31 91.55 94.00 91.00 94.00 0.0M
2021-03-30 87.11 90.45 87.11 90.30 0.0M
2021-03-29 87.45 89.10 85.00 86.80 0.0M
2021-03-26 91.35 91.35 84.50 87.80 0.0M
2021-03-25 88.11 90.90 86.55 89.50 0.0M
2021-03-24 95.35 95.35 89.40 89.40 0.0M
2021-03-23 99.22 99.66 99.21 99.66 0.0M
2021-03-22 97.59 99.34 97.59 99.22 0.0M
2021-03-19 95.45 95.45 93.10 94.89 0.0M
2021-03-18 111.99 111.99 95.49 95.49 0.0M
2021-03-17 98.62 112.00 98.62 112.00 0.0M
2021-03-16 102.10 102.57 98.50 99.60 0.0M
2021-03-15 101.55 101.55 100.00 101.30 0.0M
2021-03-12 102.00 102.00 98.80 100.50 0.0M
2021-03-11 102.78 103.35 100.22 101.03 0.0M
2021-03-10 104.85 106.95 101.38 102.80 0.0M
2021-03-09 95.65 105.00 95.65 105.00 0.0M
2021-03-08 100.00 101.00 95.65 95.65 0.0M
2021-03-05 101.20 102.75 92.50 100.90 0.0M
2021-03-04 102.83 102.83 98.21 101.50 0.0M
2021-03-03 113.05 113.05 103.40 103.40 0.0M
2021-03-02 120.65 121.25 111.80 111.80 0.0M
2021-03-01 113.40 117.55 113.40 117.55 0.0M
2021-02-26 106.85 111.32 106.85 110.00 0.0M
2021-02-25 111.75 111.75 105.90 105.90 0.0M
2021-02-24 115.15 115.15 109.04 112.05 0.0M
2021-02-23 105.08 114.60 105.08 114.30 0.0M
2021-02-22 126.20 132.10 119.10 119.10 0.0M
2021-02-19 125.35 127.29 118.81 125.60 0.0M
2021-02-18 123.35 124.45 123.20 123.20 0.0M
2021-02-17 118.70 124.85 118.70 124.85 0.0M
2021-02-12 127.00 127.00 124.80 124.80 0.0M
2021-02-11 126.40 127.70 124.80 125.50 0.0M
2021-02-10 127.32 128.80 122.91 126.87 0.0M
2021-02-09 117.45 128.89 117.45 128.06 0.0M
2021-02-08 119.42 119.45 117.00 117.00 0.0M
2021-02-05 117.30 118.09 117.00 117.20 0.0M
2021-02-04 114.36 117.40 114.19 117.40 0.0M
2021-02-03 114.92 115.00 114.92 115.00 0.0M
2021-02-02 111.75 112.20 111.35 111.65 0.0M
2021-02-01 108.60 112.10 108.60 112.10 0.0M
2021-01-29 110.10 110.10 107.30 107.30 0.0M
2021-01-28 107.70 110.20 107.70 110.20 0.0M
2021-01-27 108.20 112.80 106.35 112.10 0.0M
2021-01-26 115.45 116.05 108.45 108.45 0.0M
2021-01-22 116.00 116.80 115.15 115.45 0.0M
2021-01-21 113.70 114.60 112.80 113.75 0.0M
2021-01-20 117.95 117.95 114.35 114.35 0.0M
2021-01-19 110.29 116.54 110.29 114.65 0.0M
2021-01-18 124.00 124.00 107.50 111.00 0.0M
2021-01-15 109.31 109.31 107.60 108.64 0.0M
2021-01-14 109.29 109.65 108.00 109.30 0.0M
2021-01-13 110.44 110.44 108.40 109.09 0.0M
2021-01-12 112.45 113.55 111.21 112.30 0.0M
2021-01-11 108.88 113.67 108.15 112.45 0.0M
2021-01-08 102.55 108.00 102.05 107.60 0.0M
2021-01-07 94.00 100.70 94.00 100.15 0.0M
2021-01-06 87.80 91.87 86.90 91.65 0.0M
2021-01-05 85.94 87.74 85.94 87.74 0.0M
2021-01-04 88.00 88.00 83.70 83.70 0.0M