Cotação atual, histórico e gráfico do papel: RIGG34

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 RIGG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-1,79%	-0,30	16,50	16,44	16,44	16,86	9K	4
25/08/2025	2,31%	0,38	16,80	16,42	16,42	16,84	53K	14
22/08/2025	5,05%	0,79	16,42	15,56	15,54	16,65	268K	24
21/08/2025	2,02%	0,31	15,63	15,29	15,24	15,67	5K	36
20/08/2025	-1,16%	-0,18	15,32	15,74	15,29	15,76	74K	18
19/08/2025	-2,64%	-0,42	15,50	16,23	15,45	16,23	13K	200
18/08/2025	0,13%	0,02	15,92	15,90	15,62	16,08	62K	11

15/08/2025	-2,69%	-0,44	15,90	16,00	15,90	16,00	13K	6
14/08/2025	1,49%	0,24	16,34	15,82	15,82	16,34	150K	9
13/08/2025	1,90%	0,30	16,10	16,16	15,94	16,16	359K	20
12/08/2025	-1,68%	-0,27	15,80	16,07	15,72	16,07	1M	46
11/08/2025	-4,00%	-0,67	16,07	16,87	15,92	16,91	56K	11
08/08/2025	3,59%	0,58	16,74	16,22	16,22	16,74	203K	12
07/08/2025	-3,23%	-0,54	16,16	16,90	16,02	16,90	9K	28
06/08/2025	4,24%	0,68	16,70	16,10	16,10	17,12	336K	44
05/08/2025	3,76%	0,58	16,02	15,64	15,45	16,02	43K	20
04/08/2025	-2,03%	-0,32	15,44	15,76	15,22	15,76	14K	33
01/08/2025	-4,25%	-0,70	15,76	16,02	15,24	16,02	330K	61
31/07/2025	1,92%	0,31	16,46	16,65	16,29	16,65	1K	7
30/07/2025	-4,49%	-0,76	16,15	17,06	16,15	17,06	12K	7
29/07/2025	-0,41%	-0,07	16,91	17,20	16,31	17,20	47K	24
28/07/2025	1,56%	0,26	16,98	16,94	16,80	17,18	25K	20
25/07/2025	-0,71%	-0,12	16,72	16,61	16,40	16,72	62K	11
24/07/2025	-0,41%	-0,07	16,84	16,97	16,61	17,22	157K	27
23/07/2025	5,82%	0,93	16,91	16,04	16,04	17,00	271K	50
22/07/2025	7,61%	1,13	15,98	14,63	14,63	15,99	267K	83
21/07/2025	1,78%	0,26	14,85	14,71	14,71	15,01	18K	12
18/07/2025	0,21%	0,03	14,59	14,73	14,45	14,73	32K	28
17/07/2025	1,75%	0,25	14,56	14,38	14,25	14,70	259K	42
16/07/2025	-2,79%	-0,41	14,31	14,81	14,30	14,87	59K	44
15/07/2025	-4,04%	-0,62	14,72	15,34	14,72	15,34	160K	95
14/07/2025	-2,79%	-0,44	15,34	16,00	15,31	16,14	223K	36
11/07/2025	-0,82%	-0,13	15,78	16,08	15,58	16,10	282K	23
10/07/2025	3,72%	0,57	15,91	15,80	15,55	16,19	51K	27
09/07/2025	-3,34%	-0,53	15,34	16,00	15,34	16,00	1K	18
08/07/2025	7,52%	1,11	15,87	14,67	14,65	16,00	443K	106
07/07/2025	-3,09%	-0,47	14,76	15,23	14,50	15,36	292K	49
04/07/2025	-0,07%	-0,01	15,23	15,24	14,72	15,24	2K	11
03/07/2025	1,60%	0,24	15,24	15,25	14,75	15,25	6K	13
02/07/2025	3,38%	0,49	15,00	14,51	14,24	15,00	987K	333
01/07/2025	2,26%	0,32	14,51	14,24	13,81	14,64	174K	58
27/06/2025	-2,67%	-0,39	14,19	14,58	14,19	14,58	10K	20
26/06/2025	-0,48%	-0,07	14,58	14,61	14,58	14,99	8K	34
25/06/2025	-3,43%	-0,52	14,65	15,17	14,61	15,17	31K	25
24/06/2025	-1,75%	-0,27	15,17	15,44	14,91	15,44	185K	40
23/06/2025	-5,16%	-0,84	15,44	16,56	15,44	16,56	70K	28
20/06/2025	-5,13%	-0,88	16,28	16,86	16,01	16,86	40K	22
18/06/2025	-2,61%	-0,46	17,16	17,75	17,13	17,75	13K	22
17/06/2025	-1,18%	-0,21	17,62	17,99	17,61	18,02	364K	26
16/06/2025	-1,93%	-0,35	17,83	18,20	17,56	18,20	26K	23
13/06/2025	3,59%	0,63	18,18	18,73	18,00	18,90	15K	21
12/06/2025	-0,06%	-0,01	17,55	17,30	17,30	17,73	164K	27
11/06/2025	2,63%	0,45	17,56	16,76	16,76	17,60	29K	22
10/06/2025	7,47%	1,19	17,11	16,15	16,15	17,16	411K	49
09/06/2025	3,98%	0,61	15,92	15,42	15,42	16,18	40K	17
06/06/2025	0,86%	0,13	15,31	15,20	15,14	15,47	164K	17
05/06/2025	1,67%	0,25	15,18	15,04	15,00	15,25	251K	18
04/06/2025	-3,05%	-0,47	14,93	15,40	14,86	15,60	325K	27
03/06/2025	1,85%	0,28	15,40	14,40	14,26	15,55	260K	38
02/06/2025	5,22%	0,75	15,12	14,38	14,37	15,12	2M	78
30/05/2025	-1,51%	-0,22	14,37	14,59	14,25	14,59	14K	9
29/05/2025	1,96%	0,28	14,59	14,91	14,54	14,91	25K	10
28/05/2025	-2,05%	-0,30	14,31	14,73	14,31	14,91	10K	10
27/05/2025	1,46%	0,21	14,61	14,16	14,16	14,61	524K	33
26/05/2025	2,49%	0,35	14,40	14,05	14,05	14,40	27K	23
23/05/2025	2,41%	0,33	14,05	13,71	13,71	14,27	15K	16
22/05/2025	-1,51%	-0,21	13,72	14,07	13,27	14,07	304K	48
21/05/2025	-6,57%	-0,98	13,93	14,25	13,93	14,52	191K	46
20/05/2025	2,12%	0,31	14,91	14,47	14,30	14,91	6K	22
19/05/2025	-2,67%	-0,40	14,60	14,60	14,32	14,68	270K	27
16/05/2025	0,47%	0,07	15,00	15,12	14,86	15,12	2K	7
15/05/2025	-5,03%	-0,79	14,93	15,60	14,70	15,60	48K	31
14/05/2025	0,77%	0,12	15,72	15,30	15,30	15,78	147K	16
13/05/2025	-1,76%	-0,28	15,60	15,95	15,60	16,02	191K	21
12/05/2025	6,51%	0,97	15,88	15,60	15,55	16,18	492K	70
09/05/2025	3,11%	0,45	14,91	14,59	14,55	14,91	60K	24
08/05/2025	8,89%	1,18	14,46	13,74	13,74	14,46	57K	20
07/05/2025	-3,28%	-0,45	13,28	13,60	13,19	13,60	222K	19
06/05/2025	3,70%	0,49	13,73	13,01	13,01	14,00	322K	63
05/05/2025	-0,30%	-0,04	13,24	13,42	12,92	13,50	2K	14
02/05/2025	8,94%	1,09	13,28	13,11	13,10	13,40	606K	111
30/04/2025	-2,17%	-0,27	12,19	12,22	12,14	12,59	64K	53
29/04/2025	-4,08%	-0,53	12,46	12,78	12,14	12,91	640K	125
28/04/2025	0,15%	0,02	12,99	13,25	12,90	13,35	12K	19
25/04/2025	-2,48%	-0,33	12,97	12,66	12,66	13,19	200K	29
24/04/2025	8,57%	1,05	13,30	12,59	12,55	13,30	114K	44
23/04/2025	-4,97%	-0,64	12,25	12,88	12,25	12,89	247K	64
22/04/2025	-7,40%	-1,03	12,89	12,72	12,14	12,89	449K	132
17/04/2025	10,48%	1,32	13,92	12,75	12,71	13,92	100K	31
16/04/2025	-2,85%	-0,37	12,60	13,00	12,60	13,26	32K	33
15/04/2025	0,54%	0,07	12,97	12,91	12,85	12,97	34K	13
14/04/2025	0,00%	0,00	12,90	13,73	12,90	13,73	15K	13
11/04/2025	1,98%	0,25	12,90	13,18	12,90	13,42	28K	14
10/04/2025	-8,86%	-1,23	12,65	14,00	12,61	14,00	63K	64
09/04/2025	1,02%	0,14	13,88	13,18	12,38	14,16	384K	86
08/04/2025	-5,24%	-0,76	13,74	14,92	12,78	14,92	173K	121
07/04/2025	12,58%	1,62	14,50	12,88	11,98	14,50	491K	136
04/04/2025	-16,25%	-2,50	12,88	14,91	12,38	14,91	1M	140
03/04/2025	-15,68%	-2,86	15,38	16,31	15,25	16,50	728K	131
02/04/2025	-2,36%	-0,44	18,24	18,31	17,77	18,31	7K	25
01/04/2025	3,78%	0,68	18,68	18,68	18,68	19,06	9K	5
31/03/2025	-1,10%	-0,20	18,00	18,00	18,00	18,00	36	1
28/03/2025	-4,51%	-0,86	18,20	18,60	18,20	18,60	10K	7
27/03/2025	4,50%	0,82	19,06	18,68	18,54	19,06	100K	19
26/03/2025	1,33%	0,24	18,24	18,64	18,24	18,64	2K	11
25/03/2025	-3,33%	-0,62	18,00	18,62	17,76	18,62	14K	3
24/03/2025	2,03%	0,37	18,62	18,30	18,26	18,74	46K	8
21/03/2025	-0,54%	-0,10	18,25	18,00	18,00	18,31	11K	6
20/03/2025	3,85%	0,68	18,35	18,06	18,06	18,35	94K	6
19/03/2025	-2,81%	-0,51	17,67	18,20	17,67	18,35	69K	22
18/03/2025	1,17%	0,21	18,18	18,22	17,85	18,22	49K	11
17/03/2025	3,04%	0,53	17,97	17,57	17,40	18,14	46K	12
14/03/2025	7,13%	1,16	17,44	16,88	16,85	17,57	1K	13
13/03/2025	-4,40%	-0,75	16,28	17,03	16,22	17,03	96K	32
12/03/2025	0,18%	0,03	17,03	17,00	17,00	17,03	187	4
11/03/2025	-7,61%	-1,40	17,00	17,72	17,00	17,77	78K	42
10/03/2025	2,79%	0,50	18,40	17,69	17,10	18,40	15K	10
07/03/2025	12,02%	1,92	17,90	16,44	16,40	17,90	73K	59
06/03/2025	0,50%	0,08	15,98	15,82	15,50	15,98	30K	17
05/03/2025	-9,97%	-1,76	15,90	17,66	15,75	17,66	91K	63
28/02/2025	-1,01%	-0,18	17,66	17,75	17,45	17,81	22K	17
27/02/2025	-0,56%	-0,10	17,84	18,48	17,84	18,48	91K	7
26/02/2025	-2,61%	-0,48	17,94	18,51	17,94	18,51	9K	42
25/02/2025	-4,46%	-0,86	18,42	19,37	18,40	19,37	26K	21
24/02/2025	-4,84%	-0,98	19,28	19,16	18,95	19,30	71K	17
21/02/2025	5,74%	1,10	20,26	20,26	20,26	20,26	810	2
20/02/2025	-2,19%	-0,43	19,16	19,68	19,16	20,43	164K	19
19/02/2025	-1,46%	-0,29	19,59	20,21	19,59	20,21	279K	26
18/02/2025	-1,14%	-0,23	19,88	20,01	19,82	20,69	101K	65
17/02/2025	-0,94%	-0,19	20,11	20,42	19,91	21,30	463K	150
14/02/2025	-2,87%	-0,60	20,30	20,90	20,10	20,90	126K	30
13/02/2025	-2,79%	-0,60	20,90	20,90	20,90	21,00	55K	7
12/02/2025	-3,15%	-0,70	21,50	22,20	21,50	22,20	127K	8
11/02/2025	-	-	22,20	21,91	21,88	22,68	329K	26

Date,Open,High,Low,Close,Volume
26-Aug-25,16.44,16.86,16.44,16.50,8998
25-Aug-25,16.42,16.84,16.42,16.80,53333
22-Aug-25,15.56,16.65,15.54,16.42,267620
21-Aug-25,15.29,15.67,15.24,15.63,4632
20-Aug-25,15.74,15.76,15.29,15.32,73738
19-Aug-25,16.23,16.23,15.45,15.50,12871
18-Aug-25,15.90,16.08,15.62,15.92,62457
15-Aug-25,16.00,16.00,15.90,15.90,13192
14-Aug-25,15.82,16.34,15.82,16.34,150335
13-Aug-25,16.16,16.16,15.94,16.10,358901
12-Aug-25,16.07,16.07,15.72,15.80,1257546
11-Aug-25,16.87,16.91,15.92,16.07,55642
08-Aug-25,16.22,16.74,16.22,16.74,202767
07-Aug-25,16.90,16.90,16.02,16.16,8963
06-Aug-25,16.10,17.12,16.10,16.70,335937
05-Aug-25,15.64,16.02,15.45,16.02,42657
04-Aug-25,15.76,15.76,15.22,15.44,14461
01-Aug-25,16.02,16.02,15.24,15.76,329827
31-Jul-25,16.65,16.65,16.29,16.46,1048
30-Jul-25,17.06,17.06,16.15,16.15,11683
29-Jul-25,17.20,17.20,16.31,16.91,47374
28-Jul-25,16.94,17.18,16.80,16.98,24653
25-Jul-25,16.61,16.72,16.40,16.72,62108
24-Jul-25,16.97,17.22,16.61,16.84,157386
23-Jul-25,16.04,17.00,16.04,16.91,271225
22-Jul-25,14.63,15.99,14.63,15.98,267460
21-Jul-25,14.71,15.01,14.71,14.85,18075
18-Jul-25,14.73,14.73,14.45,14.59,31578
17-Jul-25,14.38,14.70,14.25,14.56,259459
16-Jul-25,14.81,14.87,14.30,14.31,59495
15-Jul-25,15.34,15.34,14.72,14.72,160393
14-Jul-25,16.00,16.14,15.31,15.34,223419
11-Jul-25,16.08,16.10,15.58,15.78,282455
10-Jul-25,15.80,16.19,15.55,15.91,50598
09-Jul-25,16.00,16.00,15.34,15.34,1325
08-Jul-25,14.67,16.00,14.65,15.87,442895
07-Jul-25,15.23,15.36,14.50,14.76,292412
04-Jul-25,15.24,15.24,14.72,15.23,2189
03-Jul-25,15.25,15.25,14.75,15.24,6262
02-Jul-25,14.51,15.00,14.24,15.00,986794
01-Jul-25,14.24,14.64,13.81,14.51,174214
27-Jun-25,14.58,14.58,14.19,14.19,10362
26-Jun-25,14.61,14.99,14.58,14.58,8314
25-Jun-25,15.17,15.17,14.61,14.65,31272
24-Jun-25,15.44,15.44,14.91,15.17,185179
23-Jun-25,16.56,16.56,15.44,15.44,69829
20-Jun-25,16.86,16.86,16.01,16.28,40029
18-Jun-25,17.75,17.75,17.13,17.16,13072
17-Jun-25,17.99,18.02,17.61,17.62,364205
16-Jun-25,18.20,18.20,17.56,17.83,26080
13-Jun-25,18.73,18.90,18.00,18.18,14749
12-Jun-25,17.30,17.73,17.30,17.55,164266
11-Jun-25,16.76,17.60,16.76,17.56,29321
10-Jun-25,16.15,17.16,16.15,17.11,410714
09-Jun-25,15.42,16.18,15.42,15.92,39610
06-Jun-25,15.20,15.47,15.14,15.31,163551
05-Jun-25,15.04,15.25,15.00,15.18,251234
04-Jun-25,15.40,15.60,14.86,14.93,325456
03-Jun-25,14.40,15.55,14.26,15.40,260037
02-Jun-25,14.38,15.12,14.37,15.12,1899225
30-May-25,14.59,14.59,14.25,14.37,13752
29-May-25,14.91,14.91,14.54,14.59,24763
28-May-25,14.73,14.91,14.31,14.31,10045
27-May-25,14.16,14.61,14.16,14.61,524355
26-May-25,14.05,14.40,14.05,14.40,27124
23-May-25,13.71,14.27,13.71,14.05,14838
22-May-25,14.07,14.07,13.27,13.72,304130
21-May-25,14.25,14.52,13.93,13.93,190745
20-May-25,14.47,14.91,14.30,14.91,5778
19-May-25,14.60,14.68,14.32,14.60,269772
16-May-25,15.12,15.12,14.86,15.00,1918
15-May-25,15.60,15.60,14.70,14.93,47932
14-May-25,15.30,15.78,15.30,15.72,147171
13-May-25,15.95,16.02,15.60,15.60,190732
12-May-25,15.60,16.18,15.55,15.88,491702
09-May-25,14.59,14.91,14.55,14.91,59620
08-May-25,13.74,14.46,13.74,14.46,56744
07-May-25,13.60,13.60,13.19,13.28,222165
06-May-25,13.01,14.00,13.01,13.73,322415
05-May-25,13.42,13.50,12.92,13.24,2482
02-May-25,13.11,13.40,13.10,13.28,605704
30-Apr-25,12.22,12.59,12.14,12.19,64211
29-Apr-25,12.78,12.91,12.14,12.46,639915
28-Apr-25,13.25,13.35,12.90,12.99,12215
25-Apr-25,12.66,13.19,12.66,12.97,199737
24-Apr-25,12.59,13.30,12.55,13.30,113687
23-Apr-25,12.88,12.89,12.25,12.25,247019
22-Apr-25,12.72,12.89,12.14,12.89,448907
17-Apr-25,12.75,13.92,12.71,13.92,100165
16-Apr-25,13.00,13.26,12.60,12.60,32024
15-Apr-25,12.91,12.97,12.85,12.97,33500
14-Apr-25,13.73,13.73,12.90,12.90,14885
11-Apr-25,13.18,13.42,12.90,12.90,27640
10-Apr-25,14.00,14.00,12.61,12.65,63109
09-Apr-25,13.18,14.16,12.38,13.88,383973
08-Apr-25,14.92,14.92,12.78,13.74,173222
07-Apr-25,12.88,14.50,11.98,14.50,491336
04-Apr-25,14.91,14.91,12.38,12.88,1279109
03-Apr-25,16.31,16.50,15.25,15.38,727883
02-Apr-25,18.31,18.31,17.77,18.24,7332
01-Apr-25,18.68,19.06,18.68,18.68,8637
31-Mar-25,18.00,18.00,18.00,18.00,36
28-Mar-25,18.60,18.60,18.20,18.20,9530
27-Mar-25,18.68,19.06,18.54,19.06,100065
26-Mar-25,18.64,18.64,18.24,18.24,1923
25-Mar-25,18.62,18.62,17.76,18.00,13643
24-Mar-25,18.30,18.74,18.26,18.62,46314
21-Mar-25,18.00,18.31,18.00,18.25,10898
20-Mar-25,18.06,18.35,18.06,18.35,94124
19-Mar-25,18.20,18.35,17.67,17.67,68743
18-Mar-25,18.22,18.22,17.85,18.18,48829
17-Mar-25,17.57,18.14,17.40,17.97,46157
14-Mar-25,16.88,17.57,16.85,17.44,1393
13-Mar-25,17.03,17.03,16.22,16.28,96418
12-Mar-25,17.00,17.03,17.00,17.03,187
11-Mar-25,17.72,17.77,17.00,17.00,77544
10-Mar-25,17.69,18.40,17.10,18.40,14612
07-Mar-25,16.44,17.90,16.40,17.90,72687
06-Mar-25,15.82,15.98,15.50,15.98,29575
05-Mar-25,17.66,17.66,15.75,15.90,91455
28-Feb-25,17.75,17.81,17.45,17.66,21664
27-Feb-25,18.48,18.48,17.84,17.84,91056
26-Feb-25,18.51,18.51,17.94,17.94,9290
25-Feb-25,19.37,19.37,18.40,18.42,25776
24-Feb-25,19.16,19.30,18.95,19.28,70623
21-Feb-25,20.26,20.26,20.26,20.26,810
20-Feb-25,19.68,20.43,19.16,19.16,163560
19-Feb-25,20.21,20.21,19.59,19.59,278665
18-Feb-25,20.01,20.69,19.82,19.88,101204
17-Feb-25,20.42,21.30,19.91,20.11,463372
14-Feb-25,20.90,20.90,20.10,20.30,125824
13-Feb-25,20.90,21.00,20.90,20.90,55121
12-Feb-25,22.20,22.20,21.50,21.50,127155
11-Feb-25,21.91,22.68,21.88,22.20,328826

*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: RIGG34