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
26/07/2024	-1,29%	-0,43	32,94	33,00	32,79	33,28	31K	11
25/07/2024	11,61%	3,47	33,37	31,00	31,00	33,37	265K	35
24/07/2024	-1,71%	-0,52	29,90	31,05	29,73	31,18	51K	17
23/07/2024	1,40%	0,42	30,42	30,04	30,04	30,51	16K	6
22/07/2024	0,20%	0,06	30,00	29,50	29,30	30,03	1K	9
19/07/2024	-1,25%	-0,38	29,94	29,94	29,92	29,94	14K	4
18/07/2024	-0,82%	-0,25	30,32	30,57	30,32	31,25	19K	11
17/07/2024	0,20%	0,06	30,57	30,60	30,50	30,97	49K	12
16/07/2024	0,86%	0,26	30,51	29,93	29,93	30,51	30K	8
15/07/2024	5,14%	1,48	30,25	28,86	28,86	30,25	85K	23
12/07/2024	3,45%	0,96	28,77	28,73	28,49	29,10	79K	21
11/07/2024	2,24%	0,61	27,81	27,21	27,21	28,00	39K	10
10/07/2024	-0,15%	-0,04	27,20	27,00	26,90	27,24	105K	23
09/07/2024	-1,30%	-0,36	27,24	27,61	27,14	27,61	61K	26
08/07/2024	-1,08%	-0,30	27,60	27,90	27,60	27,96	10K	9
05/07/2024	-2,96%	-0,85	27,90	28,50	27,75	28,50	41K	22
04/07/2024	-0,48%	-0,14	28,75	28,75	28,75	28,75	6K	1
03/07/2024	-0,38%	-0,11	28,89	29,20	28,89	29,34	293K	10
02/07/2024	1,75%	0,50	29,00	28,84	28,75	29,00	12K	6
01/07/2024	-4,10%	-1,22	28,50	29,72	28,50	29,72	292K	20
28/06/2024	1,78%	0,52	29,72	29,61	29,40	29,93	17K	6
27/06/2024	2,89%	0,82	29,20	28,73	28,73	29,25	11K	9
26/06/2024	2,83%	0,78	28,38	27,85	27,85	28,50	14K	16
25/06/2024	-3,06%	-0,87	27,60	27,59	27,25	27,72	15K	13
24/06/2024	2,82%	0,78	28,47	28,73	28,46	28,89	3K	4
21/06/2024	-4,32%	-1,25	27,69	28,23	27,58	28,23	6K	15
20/06/2024	1,65%	0,47	28,94	28,44	27,75	28,94	40K	11
19/06/2024	-0,84%	-0,24	28,47	28,15	28,13	28,47	6K	3
18/06/2024	2,72%	0,76	28,71	28,99	28,71	28,99	2K	12
17/06/2024	0,98%	0,27	27,95	27,68	27,68	28,02	14K	9
14/06/2024	-5,37%	-1,57	27,68	29,00	27,68	29,00	91K	25
13/06/2024	-4,41%	-1,35	29,25	29,22	29,00	29,28	9K	10
12/06/2024	1,80%	0,54	30,60	30,69	30,60	30,87	42K	16
11/06/2024	-1,18%	-0,36	30,06	29,60	29,60	30,06	25K	9
10/06/2024	1,74%	0,52	30,42	29,15	29,15	30,72	35K	21
07/06/2024	0,81%	0,24	29,90	28,32	28,32	29,90	20K	17
06/06/2024	2,67%	0,77	29,66	28,80	28,48	29,66	6K	7
05/06/2024	-2,69%	-0,80	28,89	28,55	28,55	29,14	20K	25
04/06/2024	-4,19%	-1,30	29,69	29,70	28,52	29,70	63K	27
03/06/2024	-4,97%	-1,62	30,99	30,84	29,90	30,99	41K	21
31/05/2024	4,12%	1,29	32,61	31,83	31,83	32,61	61K	10
29/05/2024	0,06%	0,02	31,32	31,49	31,32	31,49	1K	2
28/05/2024	6,14%	1,81	31,30	30,45	30,45	31,30	18K	13
27/05/2024	-4,72%	-1,46	29,49	30,34	29,49	30,34	59	2
24/05/2024	3,51%	1,05	30,95	30,42	29,76	30,95	634	6
23/05/2024	-2,32%	-0,71	29,90	30,45	29,90	30,45	4K	5
22/05/2024	-1,89%	-0,59	30,61	32,04	30,51	32,04	4K	7
21/05/2024	-2,44%	-0,78	31,20	31,98	31,20	31,98	4K	7
20/05/2024	6,49%	1,95	31,98	31,50	31,50	32,48	46K	19
17/05/2024	0,07%	0,02	30,03	30,51	30,03	30,69	670	3
16/05/2024	-0,23%	-0,07	30,01	30,60	30,01	31,35	13K	11
15/05/2024	0,00%	0,00	30,08	31,18	30,08	31,25	16K	14
14/05/2024	1,79%	0,53	30,08	30,21	30,08	30,81	149K	33
13/05/2024	1,06%	0,31	29,55	29,94	29,55	30,33	1K	8
10/05/2024	-2,53%	-0,76	29,24	30,18	29,24	31,13	19K	13
09/05/2024	4,60%	1,32	30,00	29,52	29,49	30,16	178K	34
08/05/2024	-0,55%	-0,16	28,68	28,84	28,68	29,40	5K	9
07/05/2024	0,98%	0,28	28,84	28,56	28,53	29,07	7K	7
06/05/2024	1,17%	0,33	28,56	28,68	28,45	28,98	465K	88
03/05/2024	3,79%	1,03	28,23	27,34	27,27	28,33	38K	28
02/05/2024	-5,29%	-1,52	27,20	27,57	27,20	27,99	37K	40
30/04/2024	-4,33%	-1,30	28,72	28,82	26,60	28,82	803K	181
29/04/2024	-0,43%	-0,13	30,02	30,15	29,73	30,15	17K	12
26/04/2024	-3,18%	-0,99	30,15	29,50	29,40	30,15	55K	16
25/04/2024	4,50%	1,34	31,14	29,80	29,42	31,14	91K	29
24/04/2024	-2,07%	-0,63	29,80	29,81	29,80	29,81	476	2
23/04/2024	-2,28%	-0,71	30,43	29,73	29,73	30,60	40K	19
22/04/2024	0,45%	0,14	31,14	30,00	29,76	31,14	52K	19
19/04/2024	-0,55%	-0,17	31,00	29,37	29,07	31,00	25K	20
18/04/2024	3,49%	1,05	31,17	29,18	28,95	31,17	7K	9
17/04/2024	-2,84%	-0,88	30,12	31,25	30,12	31,27	76K	21
16/04/2024	-0,70%	-0,22	31,00	31,18	30,98	31,18	18K	6
15/04/2024	-4,79%	-1,57	31,22	32,79	31,22	32,79	33K	21
12/04/2024	1,52%	0,49	32,79	32,30	31,27	32,85	50K	20
11/04/2024	-0,92%	-0,30	32,30	32,60	31,40	32,71	46K	25
10/04/2024	2,52%	0,80	32,60	32,10	32,10	32,60	19K	18
09/04/2024	-3,93%	-1,30	31,80	33,10	31,75	33,10	25K	57
08/04/2024	0,09%	0,03	33,10	33,17	32,90	34,22	17K	17
05/04/2024	-0,96%	-0,32	33,07	33,36	32,60	33,82	9K	29
04/04/2024	0,27%	0,09	33,39	33,72	32,80	33,72	112K	63
03/04/2024	0,00%	0,00	33,30	33,51	33,30	34,61	119K	61
02/04/2024	3,74%	1,20	33,30	33,08	32,11	33,53	411K	302
01/04/2024	2,03%	0,64	32,10	31,68	31,68	32,50	77K	29
28/03/2024	-0,13%	-0,04	31,46	32,00	31,41	32,00	237K	39
27/03/2024	5,21%	1,56	31,50	30,39	30,39	31,50	10K	15
26/03/2024	-3,11%	-0,96	29,94	30,90	29,94	30,90	709	5
25/03/2024	4,04%	1,20	30,90	30,12	30,12	31,43	69K	27
22/03/2024	2,41%	0,70	29,70	30,09	29,70	30,45	17K	12
21/03/2024	-0,58%	-0,17	29,00	30,13	29,00	30,55	23K	38
20/03/2024	-1,78%	-0,53	29,17	30,21	29,17	30,78	142K	34
19/03/2024	2,73%	0,79	29,70	28,99	28,99	30,27	227K	37
18/03/2024	1,26%	0,36	28,91	28,55	28,55	29,30	100K	23
15/03/2024	3,48%	0,96	28,55	28,65	28,55	29,23	428K	45
14/03/2024	-2,09%	-0,59	27,59	28,72	27,59	28,92	68K	41
13/03/2024	5,94%	1,58	28,18	27,15	26,70	28,33	573K	79
12/03/2024	0,34%	0,09	26,60	26,61	26,37	27,04	84K	15
11/03/2024	3,96%	1,01	26,51	26,35	26,35	27,04	3M	91
08/03/2024	-0,08%	-0,02	25,50	25,83	25,50	26,10	12K	21
07/03/2024	3,32%	0,82	25,52	25,38	25,27	25,55	18K	10
06/03/2024	-0,80%	-0,20	24,70	25,60	24,70	25,93	119K	13
05/03/2024	0,20%	0,05	24,90	25,27	24,90	25,47	90K	14
04/03/2024	-0,60%	-0,15	24,85	24,54	24,44	25,17	16K	17
01/03/2024	8,70%	2,00	25,00	23,92	23,92	25,55	1M	128
29/02/2024	-3,77%	-0,90	23,00	24,01	23,00	24,51	217K	45
28/02/2024	-2,33%	-0,57	23,90	23,90	23,79	24,20	436K	33
27/02/2024	1,33%	0,32	24,47	24,25	23,66	24,47	165K	42
26/02/2024	1,90%	0,45	24,15	24,38	23,10	24,38	112K	21
23/02/2024	-3,58%	-0,88	23,70	23,90	22,87	23,90	394K	60
22/02/2024	1,95%	0,47	24,58	24,18	23,65	24,58	517K	39
21/02/2024	-0,70%	-0,17	24,11	23,22	22,88	24,11	95K	53
20/02/2024	-1,06%	-0,26	24,28	24,41	22,87	24,41	557K	51
19/02/2024	0,37%	0,09	24,54	24,06	24,06	25,50	24K	14
16/02/2024	-0,73%	-0,18	24,45	25,47	24,40	25,47	160K	22
15/02/2024	-2,49%	-0,63	24,63	25,81	24,57	25,81	12K	21
14/02/2024	-1,41%	-0,36	25,26	25,65	25,26	25,97	4K	15
09/02/2024	-1,04%	-0,27	25,62	25,38	25,38	25,71	11K	10
08/02/2024	5,72%	1,40	25,89	25,13	24,85	25,99	21K	22
07/02/2024	-0,85%	-0,21	24,49	25,27	24,49	25,53	561K	30
06/02/2024	-0,80%	-0,20	24,70	25,15	24,70	25,29	2K	10
05/02/2024	-2,81%	-0,72	24,90	25,90	24,81	25,90	766K	28
02/02/2024	-1,50%	-0,39	25,62	26,38	25,62	26,58	579K	53
01/02/2024	-4,23%	-1,15	26,01	27,28	26,01	27,28	547K	25
31/01/2024	-1,56%	-0,43	27,16	28,24	27,16	28,24	2M	81
30/01/2024	-1,53%	-0,43	27,59	28,02	27,30	29,40	5M	116
29/01/2024	1,89%	0,52	28,02	27,87	27,68	28,42	2M	43
26/01/2024	-3,00%	-0,85	27,50	28,32	27,50	28,71	628K	17
25/01/2024	5,00%	1,35	28,35	28,48	27,69	28,72	58K	28
24/01/2024	-3,85%	-1,08	27,00	27,80	27,00	28,40	582K	48
23/01/2024	1,85%	0,51	28,08	27,07	27,00	28,08	70K	23
22/01/2024	2,19%	0,59	27,57	26,37	26,35	27,57	46K	14
19/01/2024	-0,33%	-0,09	26,98	26,31	26,01	26,98	6K	15
18/01/2024	0,30%	0,08	27,07	26,44	26,01	27,07	61K	20
17/01/2024	-3,09%	-0,86	26,99	26,45	26,00	27,00	337K	39
16/01/2024	-	-	27,85	27,22	26,50	27,85	620K	47

Date,Open,High,Low,Close,Volume
26-Jul-24,33.00,33.28,32.79,32.94,30555
25-Jul-24,31.00,33.37,31.00,33.37,264939
24-Jul-24,31.05,31.18,29.73,29.90,51130
23-Jul-24,30.04,30.51,30.04,30.42,16483
22-Jul-24,29.50,30.03,29.30,30.00,1251
19-Jul-24,29.94,29.94,29.92,29.94,14340
18-Jul-24,30.57,31.25,30.32,30.32,19144
17-Jul-24,30.60,30.97,30.50,30.57,48815
16-Jul-24,29.93,30.51,29.93,30.51,29709
15-Jul-24,28.86,30.25,28.86,30.25,85409
12-Jul-24,28.73,29.10,28.49,28.77,79284
11-Jul-24,27.21,28.00,27.21,27.81,39298
10-Jul-24,27.00,27.24,26.90,27.20,104885
09-Jul-24,27.61,27.61,27.14,27.24,61319
08-Jul-24,27.90,27.96,27.60,27.60,9971
05-Jul-24,28.50,28.50,27.75,27.90,41001
04-Jul-24,28.75,28.75,28.75,28.75,5750
03-Jul-24,29.20,29.34,28.89,28.89,293009
02-Jul-24,28.84,29.00,28.75,29.00,12183
01-Jul-24,29.72,29.72,28.50,28.50,292029
28-Jun-24,29.61,29.93,29.40,29.72,17128
27-Jun-24,28.73,29.25,28.73,29.20,10939
26-Jun-24,27.85,28.50,27.85,28.38,13892
25-Jun-24,27.59,27.72,27.25,27.60,14631
24-Jun-24,28.73,28.89,28.46,28.47,3419
21-Jun-24,28.23,28.23,27.58,27.69,6347
20-Jun-24,28.44,28.94,27.75,28.94,40293
19-Jun-24,28.15,28.47,28.13,28.47,5654
18-Jun-24,28.99,28.99,28.71,28.71,2258
17-Jun-24,27.68,28.02,27.68,27.95,13601
14-Jun-24,29.00,29.00,27.68,27.68,90807
13-Jun-24,29.22,29.28,29.00,29.25,8592
12-Jun-24,30.69,30.87,30.60,30.60,42403
11-Jun-24,29.60,30.06,29.60,30.06,25454
10-Jun-24,29.15,30.72,29.15,30.42,35235
07-Jun-24,28.32,29.90,28.32,29.90,20039
06-Jun-24,28.80,29.66,28.48,29.66,6301
05-Jun-24,28.55,29.14,28.55,28.89,19544
04-Jun-24,29.70,29.70,28.52,29.69,62754
03-Jun-24,30.84,30.99,29.90,30.99,41432
31-May-24,31.83,32.61,31.83,32.61,61213
29-May-24,31.49,31.49,31.32,31.32,1353
28-May-24,30.45,31.30,30.45,31.30,17644
27-May-24,30.34,30.34,29.49,29.49,59
24-May-24,30.42,30.95,29.76,30.95,634
23-May-24,30.45,30.45,29.90,29.90,4438
22-May-24,32.04,32.04,30.51,30.61,4254
21-May-24,31.98,31.98,31.20,31.20,3986
20-May-24,31.50,32.48,31.50,31.98,46201
17-May-24,30.51,30.69,30.03,30.03,670
16-May-24,30.60,31.35,30.01,30.01,13354
15-May-24,31.18,31.25,30.08,30.08,16330
14-May-24,30.21,30.81,30.08,30.08,149442
13-May-24,29.94,30.33,29.55,29.55,1269
10-May-24,30.18,31.13,29.24,29.24,18868
09-May-24,29.52,30.16,29.49,30.00,177780
08-May-24,28.84,29.40,28.68,28.68,4980
07-May-24,28.56,29.07,28.53,28.84,6772
06-May-24,28.68,28.98,28.45,28.56,464696
03-May-24,27.34,28.33,27.27,28.23,38443
02-May-24,27.57,27.99,27.20,27.20,37026
30-Apr-24,28.82,28.82,26.60,28.72,803397
29-Apr-24,30.15,30.15,29.73,30.02,16996
26-Apr-24,29.50,30.15,29.40,30.15,54830
25-Apr-24,29.80,31.14,29.42,31.14,90700
24-Apr-24,29.81,29.81,29.80,29.80,476
23-Apr-24,29.73,30.60,29.73,30.43,40453
22-Apr-24,30.00,31.14,29.76,31.14,51884
19-Apr-24,29.37,31.00,29.07,31.00,25164
18-Apr-24,29.18,31.17,28.95,31.17,7140
17-Apr-24,31.25,31.27,30.12,30.12,76434
16-Apr-24,31.18,31.18,30.98,31.00,17556
15-Apr-24,32.79,32.79,31.22,31.22,33044
12-Apr-24,32.30,32.85,31.27,32.79,50425
11-Apr-24,32.60,32.71,31.40,32.30,45906
10-Apr-24,32.10,32.60,32.10,32.60,19246
09-Apr-24,33.10,33.10,31.75,31.80,24850
08-Apr-24,33.17,34.22,32.90,33.10,17067
05-Apr-24,33.36,33.82,32.60,33.07,9109
04-Apr-24,33.72,33.72,32.80,33.39,111517
03-Apr-24,33.51,34.61,33.30,33.30,119248
02-Apr-24,33.08,33.53,32.11,33.30,410668
01-Apr-24,31.68,32.50,31.68,32.10,77172
28-Mar-24,32.00,32.00,31.41,31.46,237310
27-Mar-24,30.39,31.50,30.39,31.50,10029
26-Mar-24,30.90,30.90,29.94,29.94,709
25-Mar-24,30.12,31.43,30.12,30.90,69166
22-Mar-24,30.09,30.45,29.70,29.70,17359
21-Mar-24,30.13,30.55,29.00,29.00,23162
20-Mar-24,30.21,30.78,29.17,29.17,141914
19-Mar-24,28.99,30.27,28.99,29.70,226569
18-Mar-24,28.55,29.30,28.55,28.91,99652
15-Mar-24,28.65,29.23,28.55,28.55,427786
14-Mar-24,28.72,28.92,27.59,27.59,68137
13-Mar-24,27.15,28.33,26.70,28.18,573279
12-Mar-24,26.61,27.04,26.37,26.60,84423
11-Mar-24,26.35,27.04,26.35,26.51,2725032
08-Mar-24,25.83,26.10,25.50,25.50,12293
07-Mar-24,25.38,25.55,25.27,25.52,18085
06-Mar-24,25.60,25.93,24.70,24.70,119137
05-Mar-24,25.27,25.47,24.90,24.90,89720
04-Mar-24,24.54,25.17,24.44,24.85,15678
01-Mar-24,23.92,25.55,23.92,25.00,1037727
29-Feb-24,24.01,24.51,23.00,23.00,216778
28-Feb-24,23.90,24.20,23.79,23.90,435878
27-Feb-24,24.25,24.47,23.66,24.47,165208
26-Feb-24,24.38,24.38,23.10,24.15,112365
23-Feb-24,23.90,23.90,22.87,23.70,393648
22-Feb-24,24.18,24.58,23.65,24.58,516757
21-Feb-24,23.22,24.11,22.88,24.11,95450
20-Feb-24,24.41,24.41,22.87,24.28,557493
19-Feb-24,24.06,25.50,24.06,24.54,24383
16-Feb-24,25.47,25.47,24.40,24.45,159808
15-Feb-24,25.81,25.81,24.57,24.63,12272
14-Feb-24,25.65,25.97,25.26,25.26,4084
09-Feb-24,25.38,25.71,25.38,25.62,11385
08-Feb-24,25.13,25.99,24.85,25.89,20998
07-Feb-24,25.27,25.53,24.49,24.49,560861
06-Feb-24,25.15,25.29,24.70,24.70,1768
05-Feb-24,25.90,25.90,24.81,24.90,765719
02-Feb-24,26.38,26.58,25.62,25.62,578799
01-Feb-24,27.28,27.28,26.01,26.01,547304
31-Jan-24,28.24,28.24,27.16,27.16,1666764
30-Jan-24,28.02,29.40,27.30,27.59,4683128
29-Jan-24,27.87,28.42,27.68,28.02,2083757
26-Jan-24,28.32,28.71,27.50,27.50,628489
25-Jan-24,28.48,28.72,27.69,28.35,58426
24-Jan-24,27.80,28.40,27.00,27.00,582337
23-Jan-24,27.07,28.08,27.00,28.08,70094
22-Jan-24,26.37,27.57,26.35,27.57,46365
19-Jan-24,26.31,26.98,26.01,26.98,5838
18-Jan-24,26.44,27.07,26.01,27.07,60710
17-Jan-24,26.45,27.00,26.00,26.99,336846
16-Jan-24,27.22,27.85,26.50,27.85,620294

*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