Cotação atual, histórico e gráfico do papel: RCRI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RCRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	0,35%	0,34	98,25	97,51	97,51	98,40	127K	280
16/10/2025	0,03%	0,03	97,91	98,10	97,84	98,10	122K	245
15/10/2025	0,29%	0,28	97,88	97,75	97,60	97,91	131K	251
14/10/2025	-1,01%	-1,00	97,60	97,50	97,09	97,80	205K	402
13/10/2025	-0,14%	-0,14	98,60	99,00	98,21	99,00	43K	159
10/10/2025	-0,50%	-0,50	98,74	99,20	98,74	99,20	408K	267
09/10/2025	0,21%	0,21	99,24	99,05	98,10	99,24	55K	136

08/10/2025	0,01%	0,01	99,03	99,00	98,68	99,10	50K	114
07/10/2025	0,02%	0,02	99,02	99,05	99,02	99,24	42K	96
06/10/2025	-0,15%	-0,15	99,00	99,30	98,95	99,30	78K	231
03/10/2025	-0,44%	-0,44	99,15	99,30	99,10	99,40	145K	251
02/10/2025	-0,01%	-0,01	99,59	99,60	99,55	99,67	81K	300
01/10/2025	-0,16%	-0,16	99,60	99,80	99,55	99,80	57K	273
30/09/2025	0,08%	0,08	99,76	99,70	99,50	99,83	115K	262
29/09/2025	0,08%	0,08	99,68	99,60	99,60	99,82	111K	292
26/09/2025	0,20%	0,20	99,60	99,50	99,43	99,60	60K	309
25/09/2025	0,00%	0,00	99,40	99,35	99,16	99,45	91K	706
24/09/2025	0,08%	0,08	99,40	99,35	99,33	99,50	51K	197
23/09/2025	0,12%	0,12	99,32	99,25	99,18	99,32	55K	487
22/09/2025	0,00%	0,00	99,20	99,40	99,13	99,40	145K	755
19/09/2025	0,11%	0,11	99,20	99,35	99,15	99,85	155K	654
18/09/2025	-0,36%	-0,36	99,09	99,65	99,09	99,65	137K	379
17/09/2025	0,19%	0,19	99,45	99,49	99,00	99,51	194K	472
16/09/2025	0,21%	0,21	99,26	99,45	99,26	99,58	69K	193
15/09/2025	0,20%	0,20	99,05	98,90	96,00	99,05	219K	563
12/09/2025	-0,92%	-0,92	98,85	98,62	98,62	98,89	91K	288
11/09/2025	0,13%	0,13	99,77	99,75	99,69	99,87	147K	266
10/09/2025	0,04%	0,04	99,64	99,65	99,49	99,85	116K	428
09/09/2025	-0,25%	-0,25	99,60	100,00	99,30	100,00	152K	328
08/09/2025	0,29%	0,29	99,85	99,75	99,41	100,00	139K	619
05/09/2025	0,11%	0,11	99,56	99,75	99,15	99,75	151K	238
04/09/2025	-0,05%	-0,05	99,45	99,50	99,31	99,65	80K	85
03/09/2025	0,00%	0,00	99,50	100,00	99,26	100,00	83K	47
02/09/2025	-0,23%	-0,23	99,50	99,80	99,35	99,84	36K	58
01/09/2025	0,03%	0,03	99,73	99,72	99,51	100,20	36K	63
29/08/2025	0,40%	0,40	99,70	99,44	99,44	99,75	135K	110
28/08/2025	0,10%	0,10	99,30	99,27	99,18	99,50	58K	87
27/08/2025	0,18%	0,18	99,20	99,10	99,06	99,30	76K	87
26/08/2025	0,02%	0,02	99,02	99,00	98,99	99,15	24K	51
25/08/2025	0,10%	0,10	99,00	98,92	98,86	99,13	33K	72
22/08/2025	-0,05%	-0,05	98,90	99,00	98,86	99,08	24K	54
21/08/2025	-0,10%	-0,10	98,95	99,06	98,95	99,20	17K	33
20/08/2025	-0,20%	-0,20	99,05	99,50	99,05	99,50	33K	60
19/08/2025	-0,22%	-0,22	99,25	99,53	99,25	99,65	19K	43
18/08/2025	0,02%	0,02	99,47	99,50	98,42	99,60	56K	114
15/08/2025	0,25%	0,25	99,45	99,30	99,10	99,48	88K	162
14/08/2025	-1,00%	-1,00	99,20	99,20	99,08	99,45	120K	192
13/08/2025	0,00%	0,00	100,20	100,32	100,10	100,42	93K	175
12/08/2025	0,28%	0,28	100,20	100,21	100,05	100,25	99K	154
11/08/2025	-0,08%	-0,08	99,92	100,05	99,80	100,20	27K	63
08/08/2025	0,10%	0,10	100,00	99,91	99,90	100,18	23K	49
07/08/2025	-0,05%	-0,05	99,90	100,00	99,00	100,25	27K	53
06/08/2025	-0,15%	-0,15	99,95	100,15	99,80	100,25	25K	64
05/08/2025	-0,14%	-0,14	100,10	100,30	100,00	100,33	25K	54
04/08/2025	-0,21%	-0,21	100,24	100,65	100,22	100,65	19K	40
01/08/2025	-0,03%	-0,03	100,45	100,65	100,00	100,90	19K	42
31/07/2025	0,27%	0,27	100,48	100,30	100,30	100,50	26K	66
30/07/2025	-0,24%	-0,24	100,21	100,40	100,15	100,50	39K	76
29/07/2025	-0,12%	-0,12	100,45	100,45	100,30	100,52	18K	41
28/07/2025	-0,08%	-0,08	100,57	100,58	100,56	100,60	21K	33
25/07/2025	0,13%	0,13	100,65	100,46	100,46	100,70	23K	21
24/07/2025	-0,12%	-0,12	100,52	100,57	100,51	100,72	106K	87
23/07/2025	-0,03%	-0,03	100,64	100,65	100,58	100,72	20K	22
22/07/2025	0,12%	0,12	100,67	100,71	100,10	101,10	80K	81
21/07/2025	-0,74%	-0,75	100,55	100,82	100,14	100,82	51K	38
18/07/2025	0,27%	0,27	101,30	101,05	100,30	101,30	76K	35
17/07/2025	-0,09%	-0,09	101,03	101,12	100,60	101,14	35K	27
16/07/2025	0,08%	0,08	101,12	101,06	100,55	101,17	45K	31
15/07/2025	-0,06%	-0,06	101,04	101,10	100,59	101,70	45K	32
14/07/2025	0,15%	0,15	101,10	101,05	100,46	101,16	72K	42
11/07/2025	0,02%	0,02	100,95	100,92	100,45	101,40	62K	31
10/07/2025	0,08%	0,08	100,93	100,90	100,25	100,94	70K	38
09/07/2025	-	-	100,85	101,05	100,40	101,50	50K	30

Date,Open,High,Low,Close,Volume
17-Oct-25,97.51,98.40,97.51,98.25,126626
16-Oct-25,98.10,98.10,97.84,97.91,122168
15-Oct-25,97.75,97.91,97.60,97.88,130869
14-Oct-25,97.50,97.80,97.09,97.60,204928
13-Oct-25,99.00,99.00,98.21,98.60,42705
10-Oct-25,99.20,99.20,98.74,98.74,408473
09-Oct-25,99.05,99.24,98.10,99.24,54569
08-Oct-25,99.00,99.10,98.68,99.03,50271
07-Oct-25,99.05,99.24,99.02,99.02,41845
06-Oct-25,99.30,99.30,98.95,99.00,77538
03-Oct-25,99.30,99.40,99.10,99.15,144942
02-Oct-25,99.60,99.67,99.55,99.59,81491
01-Oct-25,99.80,99.80,99.55,99.60,56803
30-Sep-25,99.70,99.83,99.50,99.76,114618
29-Sep-25,99.60,99.82,99.60,99.68,111410
26-Sep-25,99.50,99.60,99.43,99.60,60203
25-Sep-25,99.35,99.45,99.16,99.40,91479
24-Sep-25,99.35,99.50,99.33,99.40,51494
23-Sep-25,99.25,99.32,99.18,99.32,55170
22-Sep-25,99.40,99.40,99.13,99.20,144953
19-Sep-25,99.35,99.85,99.15,99.20,155030
18-Sep-25,99.65,99.65,99.09,99.09,136891
17-Sep-25,99.49,99.51,99.00,99.45,193576
16-Sep-25,99.45,99.58,99.26,99.26,68546
15-Sep-25,98.90,99.05,96.00,99.05,219107
12-Sep-25,98.62,98.89,98.62,98.85,90720
11-Sep-25,99.75,99.87,99.69,99.77,146770
10-Sep-25,99.65,99.85,99.49,99.64,115710
09-Sep-25,100.00,100.00,99.30,99.60,152380
08-Sep-25,99.75,100.00,99.41,99.85,138686
05-Sep-25,99.75,99.75,99.15,99.56,150860
04-Sep-25,99.50,99.65,99.31,99.45,80445
03-Sep-25,100.00,100.00,99.26,99.50,83096
02-Sep-25,99.80,99.84,99.35,99.50,35639
01-Sep-25,99.72,100.20,99.51,99.73,35982
29-Aug-25,99.44,99.75,99.44,99.70,135186
28-Aug-25,99.27,99.50,99.18,99.30,57624
27-Aug-25,99.10,99.30,99.06,99.20,76083
26-Aug-25,99.00,99.15,98.99,99.02,24471
25-Aug-25,98.92,99.13,98.86,99.00,33270
22-Aug-25,99.00,99.08,98.86,98.90,24255
21-Aug-25,99.06,99.20,98.95,98.95,16846
20-Aug-25,99.50,99.50,99.05,99.05,33064
19-Aug-25,99.53,99.65,99.25,99.25,18701
18-Aug-25,99.50,99.60,98.42,99.47,56441
15-Aug-25,99.30,99.48,99.10,99.45,88448
14-Aug-25,99.20,99.45,99.08,99.20,119526
13-Aug-25,100.32,100.42,100.10,100.20,92669
12-Aug-25,100.21,100.25,100.05,100.20,99172
11-Aug-25,100.05,100.20,99.80,99.92,26709
08-Aug-25,99.91,100.18,99.90,100.00,23017
07-Aug-25,100.00,100.25,99.00,99.90,26873
06-Aug-25,100.15,100.25,99.80,99.95,25001
05-Aug-25,100.30,100.33,100.00,100.10,24645
04-Aug-25,100.65,100.65,100.22,100.24,18577
01-Aug-25,100.65,100.90,100.00,100.45,18725
31-Jul-25,100.30,100.50,100.30,100.48,25509
30-Jul-25,100.40,100.50,100.15,100.21,38833
29-Jul-25,100.45,100.52,100.30,100.45,17675
28-Jul-25,100.58,100.60,100.56,100.57,20719
25-Jul-25,100.46,100.70,100.46,100.65,22542
24-Jul-25,100.57,100.72,100.51,100.52,105736
23-Jul-25,100.65,100.72,100.58,100.64,20132
22-Jul-25,100.71,101.10,100.10,100.67,79836
21-Jul-25,100.82,100.82,100.14,100.55,50682
18-Jul-25,101.05,101.30,100.30,101.30,76450
17-Jul-25,101.12,101.14,100.60,101.03,35414
16-Jul-25,101.06,101.17,100.55,101.12,44666
15-Jul-25,101.10,101.70,100.59,101.04,44585
14-Jul-25,101.05,101.16,100.46,101.10,71754
11-Jul-25,100.92,101.40,100.45,100.95,62180
10-Jul-25,100.90,100.94,100.25,100.93,70266
09-Jul-25,101.05,101.50,100.40,100.85,50385

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RCRI11