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
2023-12-27 22.68 22.75 22.49 22.58 0.0M
2023-12-26 22.22 22.22 22.22 22.22 0.0M
2023-12-22 22.22 22.22 22.02 22.02 0.0M
2023-12-21 22.15 22.34 22.15 22.34 0.0M
2023-12-20 22.45 22.64 22.00 22.00 0.0M
2023-12-19 23.18 23.18 23.18 23.18 0.0M
2023-12-18 23.14 23.72 23.14 23.16 0.0M
2023-12-15 24.36 24.36 23.79 23.79 0.0M
2023-12-14 25.43 26.22 25.14 25.14 0.0M
2023-12-13 25.00 25.00 24.27 24.93 0.0M
2023-12-12 25.00 25.32 25.00 25.32 0.0M
2023-12-11 25.30 25.30 25.30 25.30 0.0M
2023-12-08 24.72 24.72 24.72 24.72 0.0M
2023-12-07 25.14 25.14 25.11 25.11 0.0M
2023-12-06 25.60 25.60 25.44 25.44 0.0M
2023-12-05 25.60 25.60 25.60 25.60 0.0M
2023-12-01 25.38 25.38 25.38 25.38 0.0M
2023-11-30 26.64 26.64 25.36 25.36 0.0M
2023-11-29 26.31 26.40 26.28 26.28 0.0M
2023-11-28 25.65 25.83 25.60 25.60 0.0M
2023-11-27 25.01 25.01 25.01 25.01 0.0M
2023-11-24 23.16 23.16 23.16 23.16 0.0M
2023-11-22 22.72 22.72 22.72 22.72 0.0M
2023-11-21 23.12 23.12 22.83 22.83 0.0M
2023-11-17 22.10 22.10 22.10 22.10 0.0M
2023-11-16 21.40 21.87 21.40 21.87 0.0M
2023-11-14 20.60 21.40 20.60 21.40 0.0M
2023-11-13 20.04 20.56 20.04 20.56 0.0M
2023-11-10 19.74 20.20 19.74 20.20 0.0M
2023-11-08 20.12 20.16 20.12 20.16 0.0M
2023-11-07 20.36 20.36 20.30 20.32 0.0M
2023-11-06 20.70 20.70 20.08 20.08 0.0M
2023-11-03 19.17 20.90 19.17 20.70 0.0M
2023-11-01 14.92 14.92 14.92 14.92 0.0M
2023-10-31 15.00 15.00 14.92 14.92 0.0M
2023-10-30 14.23 14.23 13.95 14.15 0.0M
2023-10-27 14.26 14.26 13.95 14.07 0.0M
2023-10-26 14.98 14.98 14.00 14.26 0.0M
2023-10-25 15.15 15.15 14.98 14.98 0.0M
2023-10-24 15.68 15.68 15.28 15.46 0.0M
2023-10-23 15.46 15.46 15.15 15.15 0.0M
2023-10-20 15.66 15.66 15.46 15.46 0.0M
2023-10-19 16.32 16.32 15.78 15.78 0.0M
2023-10-18 16.16 16.28 15.78 15.78 0.0M
2023-10-17 17.10 17.20 17.06 17.06 0.0M
2023-10-16 16.96 17.18 16.70 17.18 0.0M
2023-10-13 16.74 16.96 16.74 16.96 0.0M
2023-10-10 18.86 18.89 18.42 18.42 0.0M
2023-10-06 18.14 18.14 18.14 18.14 0.0M
2023-10-05 17.47 18.15 17.47 18.15 0.0M
2023-10-04 17.78 17.88 17.78 17.88 0.0M
2023-10-03 17.78 17.78 17.78 17.78 0.0M
2023-10-02 17.70 18.04 17.66 17.66 0.0M
2023-09-29 17.70 17.70 17.70 17.70 0.0M
2023-09-28 17.16 17.18 16.96 17.02 0.0M
2023-09-27 17.00 17.18 17.00 17.18 0.0M
2023-09-26 17.00 17.00 16.96 16.98 0.0M
2023-09-25 17.12 17.12 17.00 17.00 0.0M
2023-09-18 18.29 18.29 18.29 18.29 0.0M
2023-09-15 18.76 18.76 18.76 18.76 0.0M
2023-09-14 17.49 19.22 17.49 19.22 0.0M
2023-09-13 20.05 20.05 19.40 19.40 0.0M
2023-09-12 20.71 20.78 20.30 20.30 0.0M
2023-09-11 21.17 21.17 20.72 20.72 0.0M
2023-09-09 20.75 20.75 20.75 20.75 0.0M
2023-09-08 21.30 21.30 20.50 20.75 0.0M
2023-09-06 22.92 23.10 21.83 21.83 0.0M
2023-09-05 20.46 20.92 20.42 20.92 0.0M
2023-09-04 19.80 19.80 19.80 19.80 0.0M
2023-09-02 19.69 19.69 19.69 19.69 0.0M
2023-09-01 19.49 19.69 19.49 19.69 0.0M
2023-08-31 18.68 20.10 18.68 20.10 0.0M
2023-08-30 19.38 19.67 19.38 19.67 0.0M
2023-08-29 19.34 19.42 19.34 19.37 0.0M
2023-08-24 18.99 18.99 18.56 18.56 0.0M
2023-08-23 19.46 19.50 19.41 19.48 0.0M
2023-08-21 19.40 19.40 19.40 19.40 0.0M
2023-08-18 19.68 19.68 19.68 19.68 0.0M
2023-08-17 19.36 19.36 19.36 19.36 0.0M
2023-08-16 19.60 19.60 19.60 19.60 0.0M
2023-08-15 20.32 21.00 20.32 21.00 0.0M
2023-08-14 19.92 20.45 19.87 20.33 0.0M
2023-08-11 19.54 19.54 19.46 19.46 0.0M
2023-08-10 19.68 19.68 19.31 19.31 0.0M
2023-08-08 20.95 21.12 20.80 21.12 0.0M
2023-08-07 21.26 21.41 21.26 21.41 0.0M
2023-08-04 21.71 21.71 20.94 21.02 0.0M
2023-08-03 21.73 21.90 21.65 21.71 0.0M
2023-08-02 22.81 22.81 21.73 21.73 0.0M
2023-08-01 22.47 23.55 22.00 23.08 0.0M
2023-07-31 23.22 24.97 21.72 22.25 0.0M
2023-07-28 19.50 21.01 19.49 21.01 0.0M
2023-07-27 17.31 17.31 16.42 16.42 0.0M
2023-07-26 17.20 17.20 16.68 16.68 0.0M
2023-07-25 17.23 17.23 16.81 16.82 0.0M
2023-07-24 17.50 17.50 16.99 16.99 0.0M
2023-07-21 17.81 17.81 17.64 17.72 0.0M
2023-07-20 17.74 17.74 17.48 17.48 0.0M
2023-07-19 18.52 18.52 18.52 18.52 0.0M
2023-07-18 18.08 18.17 18.08 18.17 0.0M
2023-07-17 17.75 18.41 17.75 18.38 0.0M
2023-07-14 18.56 18.56 17.64 17.64 0.0M
2023-07-13 18.68 18.68 18.15 18.24 0.0M
2023-07-12 18.80 18.80 18.21 18.38 0.0M
2023-07-11 17.07 18.72 17.07 18.70 0.0M
2023-07-10 16.44 16.53 16.44 16.53 0.0M
2023-07-07 15.36 15.36 15.36 15.36 0.0M
2023-07-06 15.48 15.48 14.98 15.09 0.0M
2023-07-05 15.69 15.81 15.69 15.81 0.0M
2023-07-04 15.91 15.91 15.91 15.91 0.0M
2023-07-03 16.06 16.06 15.84 15.84 0.0M
2023-06-30 15.48 15.49 15.35 15.37 0.0M
2023-06-29 15.78 15.86 15.29 15.29 0.0M
2023-06-28 15.55 15.57 15.55 15.57 0.0M
2023-06-27 15.17 15.24 14.96 15.24 0.0M
2023-06-26 15.22 15.22 15.22 15.22 0.0M
2023-06-23 15.09 15.09 14.58 14.94 0.0M
2023-06-22 15.18 15.18 15.09 15.10 0.0M
2023-06-21 15.41 15.66 15.37 15.66 0.0M
2023-06-20 16.58 16.78 16.28 16.28 0.0M
2023-06-19 17.17 17.20 16.59 16.59 0.0M
2023-06-15 17.36 17.68 17.24 17.68 0.0M
2023-06-14 17.88 18.09 17.79 18.09 0.0M
2023-06-13 17.76 17.76 17.76 17.76 0.0M
2023-06-12 17.46 17.76 17.21 17.49 0.0M
2023-06-09 17.91 18.29 17.25 17.25 0.0M
2023-06-07 17.00 17.69 16.77 16.77 0.0M
2023-06-06 15.34 15.50 15.34 15.50 0.0M
2023-06-05 14.82 15.01 14.82 15.00 0.0M
2023-06-02 14.98 14.98 14.98 14.98 0.0M
2023-06-01 14.36 14.45 14.36 14.45 0.0M
2023-05-31 14.43 14.43 14.43 14.43 0.0M
2023-05-30 14.50 14.58 14.50 14.56 0.0M
2023-05-26 13.70 13.89 13.70 13.89 0.0M
2023-05-25 13.88 13.88 13.88 13.88 0.0M
2023-05-24 14.04 14.16 14.04 14.06 0.0M
2023-05-23 14.07 14.07 13.93 13.93 0.0M
2023-05-19 13.22 13.22 13.22 13.22 0.0M
2023-05-18 13.20 13.20 13.20 13.20 0.0M
2023-05-17 12.96 13.05 12.90 13.05 0.0M
2023-05-16 12.95 12.95 12.95 12.95 0.0M
2023-05-15 13.26 13.26 13.26 13.26 0.0M
2023-05-12 13.95 13.95 13.20 13.20 0.0M
2023-05-11 13.86 14.10 13.86 14.09 0.0M
2023-05-10 13.81 13.81 13.81 13.81 0.0M
2023-05-09 13.83 13.83 13.83 13.83 0.0M
2023-05-04 13.21 13.21 13.21 13.21 0.0M
2023-05-03 13.66 13.72 13.53 13.53 0.0M
2023-05-02 14.00 14.05 13.90 13.90 0.0M
2023-04-28 13.86 14.01 13.86 13.96 0.0M
2023-04-27 13.59 13.59 13.59 13.59 0.0M
2023-04-26 14.66 14.66 14.30 14.30 0.0M
2023-04-25 14.84 14.84 14.84 14.84 0.0M
2023-04-24 15.15 15.15 14.70 14.92 0.0M
2023-04-20 15.52 15.52 15.03 15.03 0.0M
2023-04-19 16.19 16.19 15.84 15.91 0.0M
2023-04-18 16.19 16.19 16.19 16.19 0.0M
2023-04-17 15.67 15.90 15.46 15.90 0.0M
2023-04-14 15.49 15.49 15.13 15.18 0.0M
2023-04-13 15.57 15.57 15.49 15.49 0.0M
2023-04-12 15.09 15.09 15.04 15.04 0.0M
2023-04-11 15.93 16.01 15.93 16.01 0.0M
2023-04-06 15.62 15.98 15.62 15.98 0.0M
2023-04-03 16.17 16.17 16.17 16.17 0.0M
2023-03-31 15.91 16.56 15.91 16.56 0.0M
2023-03-29 16.21 16.23 15.91 15.91 0.0M
2023-03-28 16.29 16.29 15.96 15.96 0.0M
2023-03-27 16.60 16.60 16.47 16.47 0.0M
2023-03-23 16.40 16.40 16.40 16.40 0.0M
2023-03-22 17.25 17.25 16.69 16.69 0.0M
2023-03-21 15.56 17.90 15.56 17.37 0.0M
2023-03-20 15.87 15.87 15.87 15.87 0.0M
2023-03-17 16.87 16.87 16.87 16.87 0.0M
2023-03-14 16.03 16.03 16.02 16.02 0.0M
2023-03-13 15.00 15.99 14.84 15.99 0.0M
2023-03-10 15.63 15.81 15.20 15.48 0.0M
2023-03-09 16.50 16.78 15.61 15.61 0.0M
2023-03-08 16.70 16.70 15.41 16.00 0.0M
2023-03-07 16.84 16.84 16.70 16.70 0.0M
2023-03-06 17.43 17.43 17.43 17.43 0.0M
2023-03-03 16.51 17.15 16.51 17.10 0.0M
2023-03-02 16.53 16.53 16.53 16.53 0.0M
2023-03-01 16.62 16.65 16.45 16.57 0.0M
2023-02-28 16.38 17.08 16.38 17.04 0.0M
2023-02-27 16.38 16.38 16.38 16.38 0.0M
2023-02-24 16.42 16.42 16.20 16.20 0.0M
2023-02-22 18.81 19.04 17.37 17.73 0.0M
2023-02-17 19.10 19.10 18.05 18.44 0.0M
2023-02-16 17.70 19.79 17.70 19.10 0.0M
2023-02-15 16.29 16.52 16.29 16.52 0.0M
2023-02-14 14.37 14.37 14.37 14.37 0.0M
2023-02-13 14.37 14.37 14.37 14.37 0.0M
2023-02-10 15.00 15.00 14.20 14.20 0.0M
2023-02-08 15.55 15.55 15.37 15.37 0.0M
2023-02-07 15.75 16.09 15.75 16.09 0.0M
2023-02-06 16.14 16.14 15.93 15.93 0.0M
2023-02-03 16.50 16.75 16.33 16.33 0.0M
2023-02-02 15.00 15.00 15.00 15.00 0.0M
2023-02-01 14.98 15.00 12.88 15.00 0.0M
2023-01-31 14.00 14.68 14.00 14.68 0.0M
2023-01-30 14.01 14.01 14.00 14.01 0.0M
2023-01-27 13.56 13.56 13.48 13.48 0.0M
2023-01-26 12.99 12.99 12.99 12.99 0.0M
2023-01-25 12.65 13.14 12.58 13.14 0.0M
2023-01-24 13.78 13.86 13.50 13.50 0.0M
2023-01-23 14.10 14.20 14.10 14.12 0.0M
2023-01-20 13.11 13.58 13.11 13.55 0.0M
2023-01-19 12.87 12.94 12.76 12.94 0.0M
2023-01-18 13.03 13.04 12.94 13.04 0.0M
2023-01-17 12.93 12.93 12.66 12.66 0.0M
2023-01-16 12.68 12.77 12.68 12.77 0.0M
2023-01-13 12.30 12.68 12.30 12.68 0.0M
2023-01-12 12.32 12.72 12.13 12.72 0.0M
2023-01-11 12.49 12.58 12.49 12.58 0.0M
2023-01-10 12.01 12.32 11.95 12.32 0.0M
2023-01-09 12.04 12.15 11.90 11.90 0.0M
2023-01-06 11.43 11.48 11.43 11.48 0.0M
2023-01-04 11.17 11.70 11.17 11.44 0.0M
2023-01-03 10.61 11.20 10.61 10.80 0.0M