Cotação atual, histórico e gráfico do papel: RICO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/08/2025 | 0,22% | 0,07 | 31,72 | 32,00 | 31,22 | 32,20 | 50K | 24 |
| 27/08/2025 | 0,00% | 0,00 | 31,65 | 31,63 | 31,58 | 31,80 | 2K | 12 |
| 26/08/2025 | 0,32% | 0,10 | 31,65 | 31,55 | 31,22 | 31,65 | 15K | 17 |
| 25/08/2025 | 0,06% | 0,02 | 31,55 | 31,70 | 31,44 | 31,70 | 30K | 24 |
| 22/08/2025 | 0,96% | 0,30 | 31,53 | 31,30 | 31,22 | 31,57 | 44K | 22 |
| 21/08/2025 | -0,48% | -0,15 | 31,23 | 31,39 | 31,10 | 31,44 | 32K | 26 |
| 20/08/2025 | -1,10% | -0,35 | 31,38 | 31,80 | 31,10 | 31,80 | 7K | 44 |
|
|
| 19/08/2025 | -0,63% | -0,20 | 31,73 | 31,93 | 31,50 | 32,24 | 15K | 28 |
| 18/08/2025 | 0,54% | 0,17 | 31,93 | 31,99 | 31,60 | 31,99 | 30K | 33 |
| 15/08/2025 | -0,75% | -0,24 | 31,76 | 32,00 | 31,67 | 32,00 | 202K | 24 |
| 14/08/2025 | 0,82% | 0,26 | 32,00 | 32,28 | 31,81 | 32,28 | 21K | 24 |
| 13/08/2025 | -0,53% | -0,17 | 31,74 | 32,25 | 31,71 | 32,25 | 6K | 16 |
| 12/08/2025 | -0,41% | -0,13 | 31,91 | 31,90 | 31,65 | 31,93 | 57K | 21 |
| 11/08/2025 | 0,82% | 0,26 | 32,04 | 32,04 | 31,58 | 32,28 | 35K | 37 |
| 08/08/2025 | 1,24% | 0,39 | 31,78 | 31,69 | 31,63 | 31,80 | 41K | 26 |
| 07/08/2025 | -1,16% | -0,37 | 31,39 | 31,80 | 31,35 | 32,00 | 109K | 45 |
| 06/08/2025 | 0,47% | 0,15 | 31,76 | 31,74 | 31,30 | 31,79 | 29K | 27 |
| 05/08/2025 | -0,16% | -0,05 | 31,61 | 31,97 | 31,50 | 31,97 | 27K | 33 |
| 04/08/2025 | 0,83% | 0,26 | 31,66 | 31,72 | 31,38 | 31,79 | 167K | 35 |
| 01/08/2025 | -4,56% | -1,50 | 31,40 | 32,82 | 31,26 | 33,16 | 120K | 96 |
| 31/07/2025 | 0,80% | 0,26 | 32,90 | 33,00 | 32,40 | 33,00 | 72K | 44 |
| 30/07/2025 | 0,96% | 0,31 | 32,64 | 32,02 | 31,93 | 33,00 | 130K | 78 |
| 29/07/2025 | 0,25% | 0,08 | 32,33 | 31,60 | 31,56 | 32,59 | 52K | 46 |
| 28/07/2025 | 0,91% | 0,29 | 32,25 | 31,32 | 31,32 | 32,30 | 244K | 64 |
| 25/07/2025 | 0,53% | 0,17 | 31,96 | 31,90 | 30,72 | 32,00 | 99K | 41 |
| 24/07/2025 | 1,11% | 0,35 | 31,79 | 31,40 | 31,30 | 31,79 | 156K | 37 |
| 23/07/2025 | -0,32% | -0,10 | 31,44 | 31,95 | 31,32 | 31,95 | 25K | 41 |
| 22/07/2025 | -0,54% | -0,17 | 31,54 | 31,65 | 31,37 | 31,65 | 34K | 26 |
| 21/07/2025 | 0,22% | 0,07 | 31,71 | 32,00 | 31,64 | 32,10 | 71K | 42 |
| 18/07/2025 | 0,86% | 0,27 | 31,64 | 31,69 | 30,59 | 32,00 | 66K | 50 |
| 17/07/2025 | 0,35% | 0,11 | 31,37 | 31,05 | 31,05 | 31,51 | 53K | 30 |
| 16/07/2025 | 0,55% | 0,17 | 31,26 | 31,61 | 30,78 | 31,61 | 33K | 50 |
| 15/07/2025 | -0,64% | -0,20 | 31,09 | 31,08 | 31,00 | 31,34 | 46K | 38 |
| 14/07/2025 | 1,29% | 0,40 | 31,29 | 30,83 | 30,83 | 31,87 | 35K | 63 |
| 11/07/2025 | -0,16% | -0,05 | 30,89 | 31,88 | 30,89 | 31,88 | 156K | 53 |
| 10/07/2025 | 0,98% | 0,30 | 30,94 | 31,20 | 30,25 | 31,20 | 58K | 57 |
| 09/07/2025 | 2,30% | 0,69 | 30,64 | 30,25 | 30,23 | 30,64 | 78K | 66 |
| 08/07/2025 | -1,80% | -0,55 | 29,95 | 30,81 | 29,95 | 31,07 | 271K | 205 |
| 07/07/2025 | 0,03% | 0,01 | 30,50 | 30,82 | 30,17 | 32,50 | 299K | 181 |
| 04/07/2025 | -4,72% | -1,51 | 30,49 | 32,32 | 30,49 | 46,35 | 932K | 460 |
| 03/07/2025 | - | - | 32,00 | 31,00 | 29,95 | 33,00 | 449K | 310 |
Date,Open,High,Low,Close,Volume
28-Aug-25,32.00,32.20,31.22,31.72,50053
27-Aug-25,31.63,31.80,31.58,31.65,1868
26-Aug-25,31.55,31.65,31.22,31.65,14887
25-Aug-25,31.70,31.70,31.44,31.55,29757
22-Aug-25,31.30,31.57,31.22,31.53,43592
21-Aug-25,31.39,31.44,31.10,31.23,31632
20-Aug-25,31.80,31.80,31.10,31.38,7377
19-Aug-25,31.93,32.24,31.50,31.73,14956
18-Aug-25,31.99,31.99,31.60,31.93,30135
15-Aug-25,32.00,32.00,31.67,31.76,201826
14-Aug-25,32.28,32.28,31.81,32.00,21278
13-Aug-25,32.25,32.25,31.71,31.74,5813
12-Aug-25,31.90,31.93,31.65,31.91,57336
11-Aug-25,32.04,32.28,31.58,32.04,35257
08-Aug-25,31.69,31.80,31.63,31.78,40513
07-Aug-25,31.80,32.00,31.35,31.39,109190
06-Aug-25,31.74,31.79,31.30,31.76,28859
05-Aug-25,31.97,31.97,31.50,31.61,26660
04-Aug-25,31.72,31.79,31.38,31.66,166643
01-Aug-25,32.82,33.16,31.26,31.40,120188
31-Jul-25,33.00,33.00,32.40,32.90,71859
30-Jul-25,32.02,33.00,31.93,32.64,130284
29-Jul-25,31.60,32.59,31.56,32.33,52499
28-Jul-25,31.32,32.30,31.32,32.25,244064
25-Jul-25,31.90,32.00,30.72,31.96,99179
24-Jul-25,31.40,31.79,31.30,31.79,155991
23-Jul-25,31.95,31.95,31.32,31.44,24557
22-Jul-25,31.65,31.65,31.37,31.54,34448
21-Jul-25,32.00,32.10,31.64,31.71,70745
18-Jul-25,31.69,32.00,30.59,31.64,66411
17-Jul-25,31.05,31.51,31.05,31.37,52676
16-Jul-25,31.61,31.61,30.78,31.26,33179
15-Jul-25,31.08,31.34,31.00,31.09,46311
14-Jul-25,30.83,31.87,30.83,31.29,34844
11-Jul-25,31.88,31.88,30.89,30.89,156257
10-Jul-25,31.20,31.20,30.25,30.94,58450
09-Jul-25,30.25,30.64,30.23,30.64,77721
08-Jul-25,30.81,31.07,29.95,29.95,271030
07-Jul-25,30.82,32.50,30.17,30.50,298755
04-Jul-25,32.32,46.35,30.49,30.49,931747
03-Jul-25,31.00,33.00,29.95,32.00,448768
*exoneração de responsabilidade e termos de uso