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
2022-12-29 10.67 10.90 10.61 10.61 0.0M
2022-12-28 10.37 10.40 10.14 10.20 0.0M
2022-12-27 10.32 10.64 10.32 10.38 0.0M
2022-12-26 10.61 12.09 10.61 11.00 0.0M
2022-12-23 10.80 10.80 10.64 10.64 0.0M
2022-12-22 11.00 11.00 10.68 10.80 0.0M
2022-12-21 11.15 11.27 11.11 11.12 0.0M
2022-12-20 11.55 11.55 11.11 11.25 0.0M
2022-12-19 11.88 11.89 11.55 11.60 0.0M
2022-12-15 13.00 13.10 12.43 12.51 0.0M
2022-12-14 13.92 13.92 13.33 13.33 0.0M
2022-12-13 14.00 14.17 13.75 13.92 0.0M
2022-12-12 13.59 13.59 13.59 13.59 0.0M
2022-12-09 13.41 13.60 13.41 13.60 0.0M
2022-12-08 13.47 13.47 13.18 13.25 0.0M
2022-12-07 13.35 13.44 13.35 13.37 0.0M
2022-12-06 14.67 14.67 14.67 14.67 0.0M
2022-12-05 15.75 15.75 14.76 14.76 0.0M
2022-12-02 15.20 15.57 15.20 15.51 0.0M
2022-12-01 15.48 15.48 15.27 15.48 0.0M
2022-11-30 14.55 15.36 14.55 15.30 0.0M
2022-11-29 13.98 13.98 13.82 13.89 0.0M
2022-11-28 14.68 14.73 14.32 14.32 0.0M
2022-11-21 14.44 14.44 14.25 14.25 0.0M
2022-11-18 15.06 15.06 14.90 14.90 0.0M
2022-11-17 14.98 15.47 14.98 15.27 0.0M
2022-11-16 15.81 15.87 14.94 15.30 0.0M
2022-11-14 15.93 15.93 15.60 15.60 0.0M
2022-11-11 14.37 17.69 14.34 16.32 0.0M
2022-11-10 13.72 14.60 13.72 14.55 0.0M
2022-11-09 12.62 12.62 11.92 12.47 0.0M
2022-11-08 13.40 13.47 12.94 13.08 0.0M
2022-11-07 12.75 12.87 12.57 12.57 0.0M
2022-11-04 13.36 13.36 12.09 12.39 0.0M
2022-11-03 13.88 13.88 11.74 13.35 0.0M
2022-11-01 14.71 14.71 14.39 14.57 0.0M
2022-10-31 14.60 14.60 14.23 14.25 0.0M
2022-10-28 13.92 14.43 13.92 14.43 0.0M
2022-10-27 13.78 13.94 13.71 13.76 0.0M
2022-10-26 14.30 14.37 14.25 14.37 0.0M
2022-10-25 13.65 14.76 13.65 14.66 0.0M
2022-10-24 12.70 13.50 12.68 13.50 0.0M
2022-10-21 13.03 13.03 12.68 12.87 0.0M
2022-10-19 13.73 13.73 13.55 13.55 0.0M
2022-10-18 13.89 13.98 13.89 13.92 0.0M
2022-10-17 13.38 14.19 13.38 13.87 0.0M
2022-10-14 13.41 13.41 13.24 13.24 0.0M
2022-10-13 13.40 13.75 13.00 13.75 0.0M
2022-10-11 13.41 13.65 13.40 13.65 0.0M
2022-10-10 14.49 14.49 13.89 13.89 0.0M
2022-10-07 14.86 14.86 14.37 14.37 0.0M
2022-10-06 15.40 15.40 15.40 15.40 0.0M
2022-10-05 15.23 15.58 15.21 15.58 0.0M
2022-10-04 15.34 16.20 15.34 15.99 0.0M
2022-10-03 14.74 15.45 14.74 15.34 0.0M
2022-09-30 15.41 15.92 14.90 15.27 0.0M
2022-09-29 15.51 15.51 15.00 15.41 0.0M
2022-09-28 16.17 16.47 16.08 16.45 0.0M
2022-09-27 16.02 16.23 15.82 15.82 0.0M
2022-09-26 16.16 16.26 15.88 15.88 0.0M
2022-09-23 15.55 15.75 15.41 15.72 0.0M
2022-09-22 16.82 16.82 15.75 15.78 0.0M
2022-09-21 17.45 17.47 17.04 17.04 0.0M
2022-09-20 17.85 17.91 17.80 17.80 0.0M
2022-09-19 18.56 18.88 18.56 18.72 0.0M
2022-09-16 19.15 19.15 18.76 18.92 0.0M
2022-09-15 17.84 19.40 17.84 19.18 0.0M
2022-09-14 17.46 17.48 17.46 17.48 0.0M
2022-09-13 17.76 17.76 17.72 17.72 0.0M
2022-09-12 18.56 18.56 18.44 18.44 0.0M
2022-09-09 18.32 18.48 18.23 18.38 0.0M
2022-09-08 17.73 17.83 17.56 17.82 0.0M
2022-09-06 17.20 17.20 16.37 16.77 0.0M
2022-09-05 17.20 17.20 17.20 17.20 0.0M
2022-09-02 17.42 17.42 16.88 17.20 0.0M
2022-09-01 17.06 17.63 16.81 17.63 0.0M
2022-08-31 18.10 18.10 17.75 17.89 0.0M
2022-08-30 17.28 17.28 16.94 17.00 0.0M
2022-08-29 17.18 17.46 16.94 16.94 0.0M
2022-08-26 17.38 17.38 17.38 17.38 0.0M
2022-08-25 18.66 18.66 18.44 18.54 0.0M
2022-08-24 17.94 17.97 17.62 17.68 0.0M
2022-08-23 18.28 18.28 17.48 17.48 0.0M
2022-08-22 18.74 18.74 18.28 18.28 0.0M
2022-08-19 19.14 19.14 19.14 19.14 0.0M
2022-08-18 20.14 20.24 19.88 20.24 0.0M
2022-08-17 21.18 21.18 20.34 20.47 0.0M
2022-08-16 21.45 22.06 21.45 21.74 0.0M
2022-08-15 21.26 21.55 21.15 21.50 0.0M
2022-08-12 20.86 21.37 20.86 21.37 0.0M
2022-08-11 20.54 22.62 20.54 20.82 0.0M
2022-08-10 20.18 20.55 19.80 20.54 0.0M
2022-08-09 21.12 21.12 19.71 20.08 0.0M
2022-08-08 21.60 21.85 21.30 21.30 0.0M
2022-08-05 21.27 21.28 21.25 21.25 0.0M
2022-08-04 22.00 22.00 21.00 21.35 0.0M
2022-08-03 20.00 21.14 19.76 20.91 0.0M
2022-08-02 18.30 20.50 18.30 20.10 0.0M
2022-08-01 16.86 18.75 16.68 18.56 0.0M
2022-07-29 16.94 17.04 16.16 16.94 0.0M
2022-07-28 22.40 22.40 21.96 21.96 0.0M
2022-07-27 22.75 23.00 22.42 23.00 0.0M
2022-07-26 21.96 21.96 20.91 21.45 0.0M
2022-07-25 23.92 24.14 23.21 23.21 0.0M
2022-07-22 23.84 24.05 23.77 24.05 0.0M
2022-07-21 26.70 26.73 26.32 26.60 0.0M
2022-07-20 26.40 26.55 26.34 26.40 0.0M
2022-07-19 23.74 24.14 23.74 24.04 0.0M
2022-07-18 23.10 24.43 23.10 23.70 0.0M
2022-07-15 22.50 23.36 20.25 23.10 0.0M
2022-07-14 22.58 22.58 22.30 22.42 0.0M
2022-07-13 23.78 23.78 23.43 23.60 0.0M
2022-07-12 23.60 23.98 23.60 23.78 0.0M
2022-07-11 23.30 23.30 23.06 23.06 0.0M
2022-07-08 24.88 25.32 24.60 24.69 0.0M
2022-07-07 23.96 24.90 23.96 24.88 0.0M
2022-07-06 24.04 24.33 24.00 24.00 0.0M
2022-07-05 22.42 24.71 22.00 24.71 0.0M
2022-07-01 22.42 22.42 22.42 22.42 0.0M
2022-06-30 22.80 22.80 21.35 21.64 0.0M
2022-06-29 22.58 22.74 22.51 22.63 0.0M
2022-06-28 24.66 24.66 23.38 23.38 0.0M
2022-06-27 26.20 26.20 24.42 24.68 0.0M
2022-06-24 26.20 26.40 25.04 25.97 0.0M
2022-06-23 23.64 25.03 23.64 25.03 0.0M
2022-06-22 22.54 24.32 22.52 23.64 0.0M
2022-06-21 22.00 23.20 22.00 23.20 0.0M
2022-06-17 20.80 20.93 20.09 20.56 0.0M
2022-06-15 18.73 21.06 18.20 21.02 0.0M
2022-06-14 19.34 19.59 18.73 18.73 0.0M
2022-06-13 19.99 19.99 18.64 18.64 0.0M
2022-06-10 21.00 21.00 20.62 20.62 0.0M
2022-06-09 23.50 23.50 22.72 22.92 0.0M
2022-06-08 24.16 25.70 24.16 24.96 0.0M
2022-06-07 22.30 22.56 22.30 22.56 0.0M
2022-06-06 21.28 21.38 21.04 21.38 0.0M
2022-06-03 21.00 21.10 20.90 20.90 0.0M
2022-06-02 21.78 23.08 21.78 23.08 0.0M
2022-06-01 22.50 22.50 22.00 22.00 0.0M
2022-05-31 22.67 22.90 22.00 22.48 0.0M
2022-05-30 21.90 21.90 21.20 21.42 0.0M
2022-05-27 21.90 22.88 21.90 22.88 0.0M
2022-05-26 20.15 21.00 20.15 20.82 0.0M
2022-05-25 19.55 20.55 19.52 20.40 0.0M
2022-05-24 18.82 19.10 18.31 19.10 0.0M
2022-05-23 21.70 21.94 21.70 21.94 0.0M
2022-05-20 24.15 24.15 22.14 22.77 0.0M
2022-05-19 23.75 24.11 23.45 23.93 0.0M
2022-05-18 24.64 24.64 23.59 23.59 0.0M
2022-05-17 23.28 24.05 23.28 24.05 0.0M
2022-05-16 24.70 24.70 23.52 23.52 0.0M
2022-05-13 23.70 24.70 23.70 24.70 0.0M
2022-05-12 20.00 23.03 19.38 22.20 0.0M
2022-05-11 21.21 21.21 20.08 20.30 0.0M
2022-05-10 20.99 21.39 20.65 21.39 0.0M
2022-05-09 21.01 23.00 21.01 22.40 0.0M
2022-05-06 24.72 25.02 24.36 24.36 0.0M
2022-05-05 25.89 25.89 25.34 25.56 0.0M
2022-05-04 25.89 27.17 24.81 27.17 0.0M
2022-05-03 25.90 26.16 25.44 25.89 0.0M
2022-05-02 23.01 25.18 23.01 24.94 0.0M
2022-04-29 22.97 24.56 22.97 23.01 0.0M
2022-04-28 21.27 22.86 21.08 22.70 0.0M
2022-04-27 22.50 22.50 21.02 21.02 0.0M
2022-04-26 22.91 23.58 22.70 22.98 0.0M
2022-04-25 24.15 24.90 24.15 24.37 0.0M
2022-04-22 23.60 24.00 22.88 23.01 0.0M
2022-04-20 27.13 27.13 25.32 25.46 0.0M
2022-04-19 25.75 27.58 25.75 27.15 0.0M
2022-04-18 25.13 25.50 24.87 24.95 0.0M
2022-04-14 27.10 27.10 26.10 26.10 0.0M
2022-04-13 26.61 27.39 26.61 27.39 0.0M
2022-04-12 27.09 28.00 26.63 26.63 0.0M
2022-04-11 26.00 27.60 26.00 27.09 0.0M
2022-04-08 27.90 27.90 26.91 27.14 0.0M
2022-04-07 28.08 28.08 26.95 27.72 0.0M
2022-04-06 29.00 29.00 27.30 28.08 0.0M
2022-04-05 30.11 30.11 29.39 29.40 0.0M
2022-04-04 30.28 31.32 30.28 31.14 0.0M
2022-04-01 29.30 29.30 28.92 28.94 0.0M
2022-03-31 30.41 30.41 29.88 29.88 0.0M
2022-03-30 32.04 32.04 30.99 30.99 0.0M
2022-03-29 31.50 33.14 31.28 32.52 0.0M
2022-03-28 30.81 30.90 29.53 30.41 0.0M
2022-03-25 30.81 30.81 28.67 29.28 0.0M
2022-03-24 30.45 30.76 30.28 30.60 0.0M
2022-03-23 31.50 31.56 30.18 30.42 0.0M
2022-03-22 29.69 31.50 29.69 30.91 0.0M
2022-03-21 29.88 29.88 29.69 29.69 0.0M
2022-03-18 29.61 31.61 29.61 30.80 0.0M
2022-03-17 29.90 30.22 29.30 30.22 0.0M
2022-03-16 28.91 28.91 28.45 28.80 0.0M
2022-03-15 26.31 26.46 25.15 26.40 0.0M
2022-03-14 25.95 25.95 25.21 25.74 0.0M
2022-03-11 27.83 27.83 26.28 26.42 0.0M
2022-03-10 28.50 28.50 27.44 27.84 0.0M
2022-03-09 29.21 29.88 28.95 29.45 0.0M
2022-03-08 28.65 29.33 27.14 29.21 0.0M
2022-03-07 30.40 30.78 28.73 28.73 0.0M
2022-03-04 31.89 32.17 30.45 30.45 0.0M
2022-03-03 33.53 33.99 31.94 31.94 0.0M
2022-03-02 33.33 34.16 32.96 34.16 0.0M
2022-02-25 35.00 35.99 34.20 35.99 0.0M
2022-02-24 28.58 34.60 28.57 34.47 0.0M
2022-02-23 31.00 32.50 29.79 29.80 0.0M
2022-02-22 28.99 32.14 28.10 30.96 0.0M
2022-02-21 29.00 29.00 25.10 25.10 0.0M
2022-02-18 30.00 30.00 26.76 29.00 0.0M
2022-02-17 41.00 41.00 37.00 37.00 0.0M
2022-02-16 42.92 42.92 41.16 41.16 0.0M
2022-02-15 40.77 43.26 40.77 43.26 0.0M
2022-02-14 42.52 43.59 41.72 41.72 0.0M
2022-02-11 43.73 43.73 43.25 43.59 0.0M
2022-02-10 44.00 46.30 43.00 43.20 0.0M
2022-02-09 42.72 43.24 42.72 43.11 0.0M
2022-02-08 41.47 41.47 40.73 41.12 0.0M
2022-02-07 42.12 42.12 40.80 40.80 0.0M
2022-02-04 39.59 42.73 39.59 42.56 0.0M
2022-02-03 40.20 40.20 38.50 38.50 0.0M
2022-02-02 44.65 44.65 41.32 41.47 0.0M
2022-02-01 43.80 44.14 43.00 43.08 0.0M
2022-01-31 41.59 43.30 41.59 43.10 0.0M
2022-01-28 38.88 40.64 38.88 40.60 0.0M
2022-01-27 40.00 41.44 39.84 39.84 0.0M
2022-01-26 42.09 42.84 40.00 40.00 0.0M
2022-01-25 42.94 42.95 40.80 41.51 0.0M
2022-01-24 40.33 42.95 38.77 42.95 0.0M
2022-01-21 45.00 45.00 41.50 41.50 0.0M
2022-01-20 46.07 48.00 46.07 46.75 0.0M
2022-01-19 46.64 46.64 44.40 45.20 0.0M
2022-01-18 45.32 47.29 45.00 46.75 0.0M
2022-01-17 46.55 46.55 46.55 46.55 0.0M
2022-01-14 46.00 47.00 44.64 46.55 0.0M
2022-01-13 49.45 49.45 47.00 47.33 0.0M
2022-01-12 50.25 50.25 49.00 49.00 0.0M
2022-01-11 51.36 52.25 51.30 51.70 0.0M
2022-01-10 51.09 52.00 49.65 52.00 0.0M
2022-01-07 55.02 55.02 50.76 51.10 0.0M
2022-01-06 55.00 57.18 54.98 54.98 0.0M
2022-01-05 63.94 63.94 56.05 56.05 0.0M
2022-01-04 66.46 67.01 62.35 63.94 0.0M
2022-01-03 63.96 66.96 63.96 66.10 0.0M