InvestB3
← InícioComparar

RTEL16

FII RTEL

R$ 52,50
0,00% no dia

No mês

+18,81%

No ano

+15,38%

12 meses

-7,88%

Desde 02/2024

-49,50%

Histórico diário a partir de 01/10/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (52)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 53,03R$ 52,50R$ 53,03R$ 52,500,00%22
03/09/2026R$ 50,00R$ 50,00R$ 52,50R$ 52,50+9,99%10
02/09/2026R$ 45,46R$ 45,46R$ 47,73R$ 47,73+4,99%2
01/09/2026R$ 43,30R$ 43,30R$ 45,46R$ 45,46+2,87%20
31/08/2026R$ 45,00R$ 44,19R$ 45,00R$ 44,19-1,80%6
28/08/2026R$ 44,19R$ 44,19R$ 45,00R$ 45,00+1,83%3
26/08/2026R$ 44,19R$ 44,19R$ 44,19R$ 44,19+4,99%2
24/08/2026R$ 41,65R$ 41,65R$ 42,50R$ 42,09-0,96%29
21/08/2026R$ 42,50R$ 42,49R$ 42,50R$ 42,500,00%101
20/08/2026R$ 42,50R$ 42,49R$ 42,50R$ 42,50-2,61%242
19/08/2026R$ 43,64R$ 43,64R$ 43,64R$ 43,64+5,00%4
18/08/2026R$ 41,55R$ 41,55R$ 41,56R$ 41,56+5,03%239
17/08/2026R$ 39,57R$ 39,57R$ 39,57R$ 39,57+0,03%1
12/08/2026R$ 39,56R$ 39,56R$ 39,56R$ 39,560,00%2
11/08/2026R$ 41,54R$ 39,56R$ 41,54R$ 39,560,00%6
10/08/2026R$ 37,68R$ 37,68R$ 39,56R$ 39,56+4,99%2
06/08/2026R$ 39,53R$ 37,68R$ 39,53R$ 37,68+0,08%20
05/08/2026R$ 35,86R$ 35,86R$ 37,65R$ 37,65-6,81%3
03/08/2026R$ 40,40R$ 40,40R$ 40,40R$ 40,40+1,00%1
31/07/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,000,00%26
30/07/2026R$ 39,20R$ 39,20R$ 40,00R$ 40,000,00%23
29/07/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,000,00%1
28/07/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,000,00%2
27/07/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,000,00%197
24/07/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,00+11,11%4
22/07/2026R$ 36,00R$ 36,00R$ 36,00R$ 36,00+9,09%476
17/07/2026R$ 32,00R$ 32,00R$ 33,00R$ 33,00+17,44%269
06/07/2026R$ 23,80R$ 23,80R$ 28,10R$ 28,100,00%5
26/06/2026R$ 28,10R$ 28,10R$ 28,10R$ 28,10+0,25%1
25/06/2026R$ 27,46R$ 27,46R$ 28,03R$ 28,030,00%240
24/06/2026R$ 29,41R$ 28,03R$ 29,41R$ 28,03+0,07%2
08/06/2026R$ 28,00R$ 28,00R$ 28,01R$ 28,01+0,04%106
05/06/2026R$ 27,78R$ 27,78R$ 28,00R$ 28,00+1,82%250
03/06/2026R$ 27,50R$ 27,50R$ 27,50R$ 27,50+19,72%50
26/05/2026R$ 22,97R$ 22,97R$ 22,97R$ 22,970,00%1.742
21/05/2026R$ 22,97R$ 22,97R$ 22,97R$ 22,97-29,00%143
24/03/2026R$ 32,35R$ 32,35R$ 32,35R$ 32,350,00%190
04/03/2026R$ 32,35R$ 32,35R$ 32,35R$ 32,35-11,97%1.083
18/02/2026R$ 36,75R$ 36,75R$ 36,75R$ 36,750,00%248
11/02/2026R$ 36,75R$ 36,75R$ 36,75R$ 36,75-10,74%124
14/01/2026R$ 41,17R$ 41,17R$ 41,17R$ 41,17-9,52%95
23/12/2025R$ 45,50R$ 45,50R$ 45,50R$ 45,50-3,19%50
22/12/2025R$ 46,20R$ 46,20R$ 47,00R$ 47,00+21,10%200
17/12/2025R$ 38,81R$ 38,81R$ 38,81R$ 38,81-9,55%476
01/12/2025R$ 42,91R$ 42,91R$ 42,91R$ 42,91+0,42%105
21/11/2025R$ 42,73R$ 42,73R$ 42,73R$ 42,73-8,34%870
03/11/2025R$ 46,62R$ 46,62R$ 46,62R$ 46,620,00%200
31/10/2025R$ 46,62R$ 46,62R$ 46,62R$ 46,620,00%573
23/10/2025R$ 46,62R$ 46,62R$ 46,62R$ 46,62+0,17%133
16/10/2025R$ 46,54R$ 46,54R$ 46,54R$ 46,54+0,06%190
14/10/2025R$ 46,51R$ 46,51R$ 46,51R$ 46,51-8,23%95
01/10/2025R$ 50,68R$ 50,68R$ 50,68R$ 50,68-11,07%4.762

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.