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
18/10/2021	-1,72%	-0,38	21,70	22,11	21,38	23,00	2M	186
15/10/2021	2,51%	0,54	22,08	22,00	21,67	22,29	2M	338
14/10/2021	-1,19%	-0,26	21,54	22,00	21,22	22,00	2M	89
13/10/2021	-1,31%	-0,29	21,80	21,50	20,65	21,80	1M	137
11/10/2021	1,70%	0,37	22,09	22,15	22,00	23,22	742K	126
08/10/2021	2,74%	0,58	21,72	21,14	21,14	22,08	693K	68
07/10/2021	3,12%	0,64	21,14	20,62	20,33	21,20	255K	60
06/10/2021	-5,31%	-1,15	20,50	21,44	20,18	21,44	616K	93
05/10/2021	0,70%	0,15	21,65	22,45	21,27	22,46	664K	85
04/10/2021	5,44%	1,11	21,50	20,99	20,99	22,06	1M	352
01/10/2021	-1,50%	-0,31	20,39	20,20	19,70	20,61	453K	47

30/09/2021	-0,24%	-0,05	20,70	20,52	19,75	20,70	1M	60
29/09/2021	-2,17%	-0,46	20,75	21,30	20,49	21,30	161K	51
28/09/2021	2,96%	0,61	21,21	21,19	21,00	22,42	2M	452
27/09/2021	11,29%	2,09	20,60	18,51	18,51	20,90	3M	482
24/09/2021	0,76%	0,14	18,51	18,11	18,11	18,76	762K	63
23/09/2021	5,57%	0,97	18,37	17,56	17,20	18,46	1M	130
22/09/2021	3,33%	0,56	17,40	17,20	17,20	17,90	2M	126
21/09/2021	-0,47%	-0,08	16,84	17,34	16,49	17,60	2M	170
20/09/2021	-4,51%	-0,80	16,92	17,00	16,43	17,44	1M	170
17/09/2021	-3,70%	-0,68	17,72	18,60	17,69	18,66	2M	356
16/09/2021	-3,92%	-0,75	18,40	19,15	18,02	19,15	3M	238
15/09/2021	4,70%	0,86	19,15	18,73	18,73	19,79	2M	161
14/09/2021	-3,99%	-0,76	18,29	19,41	18,25	19,41	1M	121
13/09/2021	3,53%	0,65	19,05	18,98	18,45	19,56	1M	119
10/09/2021	-1,34%	-0,25	18,40	19,00	18,30	19,18	659K	76
09/09/2021	-0,16%	-0,03	18,65	19,00	18,10	19,24	1M	94
08/09/2021	-1,06%	-0,20	18,68	19,53	18,50	19,98	1M	118
06/09/2021	-1,41%	-0,27	18,88	19,50	18,84	19,50	40K	32
03/09/2021	-0,21%	-0,04	19,15	19,42	18,91	19,88	658K	107
02/09/2021	6,43%	1,16	19,19	17,86	17,86	19,64	2M	310
01/09/2021	-1,53%	-0,28	18,03	17,99	17,80	18,54	752K	106
31/08/2021	-0,33%	-0,06	18,31	18,36	17,93	18,79	743K	84
30/08/2021	-4,37%	-0,84	18,37	18,87	18,37	19,50	1M	173
27/08/2021	9,21%	1,62	19,21	17,60	17,60	19,28	2M	277
26/08/2021	-0,45%	-0,08	17,59	17,80	17,30	17,87	769K	77
25/08/2021	0,51%	0,09	17,67	17,55	17,30	17,99	2M	136
24/08/2021	1,97%	0,34	17,58	17,35	17,35	17,93	2M	178
23/08/2021	8,16%	1,30	17,24	16,50	16,45	17,35	3M	427
20/08/2021	1,53%	0,24	15,94	15,43	15,43	16,20	3M	176
19/08/2021	-3,74%	-0,61	15,70	16,18	15,30	16,18	2M	240
18/08/2021	-0,55%	-0,09	16,31	16,65	16,29	17,10	2M	121
17/08/2021	-2,03%	-0,34	16,40	16,88	16,13	17,06	2M	169
16/08/2021	-5,16%	-0,91	16,74	17,25	16,30	17,25	2M	252
13/08/2021	-3,23%	-0,59	17,65	18,23	17,26	18,28	2M	178
12/08/2021	-0,92%	-0,17	18,24	18,60	18,00	18,72	2M	232
11/08/2021	0,05%	0,01	18,41	18,15	17,75	18,50	2M	94
10/08/2021	3,66%	0,65	18,40	17,19	17,19	18,44	2M	120
09/08/2021	-2,47%	-0,45	17,75	18,00	17,26	18,02	2M	140
06/08/2021	3,70%	0,65	18,20	17,61	17,61	18,32	2M	119
05/08/2021	5,72%	0,95	17,55	16,85	16,67	18,04	3M	404
04/08/2021	-8,64%	-1,57	16,60	18,00	16,60	18,00	4M	527
03/08/2021	-2,31%	-0,43	18,17	18,50	16,66	18,60	8M	515
02/08/2021	-1,27%	-0,24	18,60	18,50	17,92	19,41	1M	170
30/07/2021	1,78%	0,33	18,84	18,51	18,50	18,85	2M	87
29/07/2021	-0,22%	-0,04	18,51	18,79	18,21	19,00	986K	95
28/07/2021	-0,05%	-0,01	18,55	18,70	18,20	19,00	2M	144
27/07/2021	-6,55%	-1,30	18,56	19,26	18,20	19,60	3M	267
26/07/2021	7,00%	1,30	19,86	18,56	18,42	20,10	4M	279
23/07/2021	-4,33%	-0,84	18,56	19,55	18,11	19,79	2M	255
22/07/2021	-4,53%	-0,92	19,40	20,52	19,05	20,52	3M	188
21/07/2021	13,52%	2,42	20,32	18,28	18,28	20,40	5M	555
20/07/2021	2,52%	0,44	17,90	17,71	17,46	18,20	4M	223
19/07/2021	-2,95%	-0,53	17,46	17,90	16,88	17,90	5M	428
16/07/2021	-6,11%	-1,17	17,99	19,40	17,45	19,40	9M	666
15/07/2021	-5,62%	-1,14	19,16	20,44	18,76	20,53	6M	489
14/07/2021	-8,14%	-1,80	20,30	22,11	19,75	22,53	7M	683
13/07/2021	-3,91%	-0,90	22,10	22,82	22,00	23,49	1M	124
12/07/2021	-3,52%	-0,84	23,00	23,84	22,75	23,84	2M	161
08/07/2021	1,36%	0,32	23,84	22,78	22,50	23,97	5M	126
07/07/2021	-3,65%	-0,89	23,52	24,40	22,72	24,65	2M	141
06/07/2021	-3,40%	-0,86	24,41	25,83	24,00	26,51	772K	120
05/07/2021	-1,06%	-0,27	25,27	25,11	25,11	26,44	122K	123
02/07/2021	2,82%	0,70	25,54	25,00	23,90	25,77	938K	146
01/07/2021	10,99%	2,46	24,84	23,00	23,00	25,15	3M	323
30/06/2021	-2,57%	-0,59	22,38	23,10	22,30	23,47	5M	173
29/06/2021	9,07%	1,91	22,97	21,85	21,64	23,98	7M	290
28/06/2021	-5,86%	-1,31	21,06	22,50	21,01	22,99	3M	200
25/06/2021	-1,67%	-0,38	22,37	22,84	22,08	23,37	2M	65
24/06/2021	5,76%	1,24	22,75	21,77	21,59	22,84	2M	164
23/06/2021	2,77%	0,58	21,51	21,09	21,09	22,30	4M	180
22/06/2021	-0,90%	-0,19	20,93	21,13	20,70	21,36	609K	101
21/06/2021	6,61%	1,31	21,12	19,39	19,39	21,12	2M	212
18/06/2021	2,01%	0,39	19,81	19,40	19,27	20,42	5M	195
17/06/2021	-8,74%	-1,86	19,42	21,28	19,10	21,34	8M	511
16/06/2021	0,09%	0,02	21,28	20,65	20,65	21,55	6M	166
15/06/2021	2,95%	0,61	21,26	20,65	20,40	21,60	3M	198
14/06/2021	-0,15%	-0,03	20,65	20,87	20,55	21,71	4M	170
11/06/2021	0,19%	0,04	20,68	20,71	20,66	21,04	2M	159
10/06/2021	-1,90%	-0,40	20,64	21,42	20,20	21,50	2M	128
09/06/2021	1,99%	0,41	21,04	20,63	20,63	21,34	385K	55
08/06/2021	1,58%	0,32	20,63	20,63	20,40	21,60	2M	249
07/06/2021	-9,73%	-2,19	20,31	22,48	20,10	22,53	3M	241
04/06/2021	-0,84%	-0,19	22,50	22,71	22,10	23,19	921K	200
02/06/2021	9,61%	1,99	22,69	21,16	20,83	22,72	2M	245
01/06/2021	5,24%	1,03	20,70	20,20	20,19	21,09	2M	240
31/05/2021	-0,20%	-0,04	19,67	19,71	19,65	19,89	46K	49
28/05/2021	-2,67%	-0,54	19,71	20,45	19,67	20,60	671K	112
27/05/2021	1,25%	0,25	20,25	19,96	19,81	20,55	981K	118
26/05/2021	2,62%	0,51	20,00	19,60	19,37	20,19	567K	75
25/05/2021	-5,16%	-1,06	19,49	20,30	19,37	20,50	2M	269
24/05/2021	0,10%	0,02	20,55	20,70	19,84	20,71	746K	98
21/05/2021	4,27%	0,84	20,53	19,82	19,82	20,70	637K	185
20/05/2021	-3,00%	-0,61	19,69	20,30	19,50	20,54	1M	156
19/05/2021	-4,65%	-0,99	20,30	21,21	19,93	21,21	871K	190
18/05/2021	-3,01%	-0,66	21,29	22,38	21,22	22,38	1M	228
17/05/2021	3,49%	0,74	21,95	21,23	21,00	22,12	2M	185
14/05/2021	6,16%	1,23	21,21	20,11	20,00	21,47	2M	153
13/05/2021	-2,82%	-0,58	19,98	20,22	19,15	20,81	2M	170
12/05/2021	0,54%	0,11	20,56	20,45	20,10	21,94	1M	192
11/05/2021	-0,92%	-0,19	20,45	19,62	18,60	20,60	4M	200
10/05/2021	-1,48%	-0,31	20,64	20,93	19,90	21,06	1M	150
07/05/2021	11,14%	2,10	20,95	18,53	18,31	20,95	3M	309
06/05/2021	-4,17%	-0,82	18,85	18,96	18,00	19,01	2M	158
05/05/2021	6,27%	1,16	19,67	17,82	17,82	20,00	6M	313
04/05/2021	5,35%	0,94	18,51	17,81	17,34	18,57	2M	123
03/05/2021	0,11%	0,02	17,57	17,90	17,50	18,45	2M	119
30/04/2021	-3,36%	-0,61	17,55	18,10	17,53	18,16	882K	180
29/04/2021	-0,49%	-0,09	18,16	18,51	18,01	18,84	1M	69
28/04/2021	4,89%	0,85	18,25	17,43	17,38	19,00	2M	235
27/04/2021	-0,57%	-0,10	17,40	17,47	16,89	17,96	3M	206
26/04/2021	0,29%	0,05	17,50	17,30	17,14	17,69	1M	136
23/04/2021	-0,91%	-0,16	17,45	17,56	17,09	18,10	2M	190
22/04/2021	-0,96%	-0,17	17,61	17,78	17,59	18,35	3M	241
20/04/2021	-6,37%	-1,21	17,78	18,78	17,22	18,78	4M	620
19/04/2021	-2,21%	-0,43	18,99	19,54	18,65	19,54	3M	158
16/04/2021	0,36%	0,07	19,42	19,60	18,94	19,70	1M	100
15/04/2021	-4,16%	-0,84	19,35	20,19	19,05	20,19	836K	164
14/04/2021	11,55%	2,09	20,19	18,10	18,10	20,86	5M	547
13/04/2021	0,11%	0,02	18,10	18,08	17,66	18,27	2M	174
12/04/2021	-2,80%	-0,52	18,08	18,62	17,80	18,90	2M	276
09/04/2021	-2,67%	-0,51	18,60	19,11	18,60	19,37	2M	156
08/04/2021	0,53%	0,10	19,11	18,85	18,07	19,13	3M	219
07/04/2021	-	-	19,01	19,42	18,80	19,45	2M	163

Date,Open,High,Low,Close,Volume
18-Oct-21,22.11,23.00,21.38,21.70,1704283
15-Oct-21,22.00,22.29,21.67,22.08,2361267
14-Oct-21,22.00,22.00,21.22,21.54,1563590
13-Oct-21,21.50,21.80,20.65,21.80,1231032
11-Oct-21,22.15,23.22,22.00,22.09,741728
08-Oct-21,21.14,22.08,21.14,21.72,692657
07-Oct-21,20.62,21.20,20.33,21.14,255351
06-Oct-21,21.44,21.44,20.18,20.50,616098
05-Oct-21,22.45,22.46,21.27,21.65,663649
04-Oct-21,20.99,22.06,20.99,21.50,1314581
01-Oct-21,20.20,20.61,19.70,20.39,452977
30-Sep-21,20.52,20.70,19.75,20.70,1077416
29-Sep-21,21.30,21.30,20.49,20.75,161328
28-Sep-21,21.19,22.42,21.00,21.21,1527368
27-Sep-21,18.51,20.90,18.51,20.60,3094602
24-Sep-21,18.11,18.76,18.11,18.51,761525
23-Sep-21,17.56,18.46,17.20,18.37,1463653
22-Sep-21,17.20,17.90,17.20,17.40,2429409
21-Sep-21,17.34,17.60,16.49,16.84,2385443
20-Sep-21,17.00,17.44,16.43,16.92,1330210
17-Sep-21,18.60,18.66,17.69,17.72,1598063
16-Sep-21,19.15,19.15,18.02,18.40,2618488
15-Sep-21,18.73,19.79,18.73,19.15,1799002
14-Sep-21,19.41,19.41,18.25,18.29,1484336
13-Sep-21,18.98,19.56,18.45,19.05,1214772
10-Sep-21,19.00,19.18,18.30,18.40,659249
09-Sep-21,19.00,19.24,18.10,18.65,1024991
08-Sep-21,19.53,19.98,18.50,18.68,1265589
06-Sep-21,19.50,19.50,18.84,18.88,40061
03-Sep-21,19.42,19.88,18.91,19.15,658468
02-Sep-21,17.86,19.64,17.86,19.19,2153806
01-Sep-21,17.99,18.54,17.80,18.03,752207
31-Aug-21,18.36,18.79,17.93,18.31,743165
30-Aug-21,18.87,19.50,18.37,18.37,1251711
27-Aug-21,17.60,19.28,17.60,19.21,2293137
26-Aug-21,17.80,17.87,17.30,17.59,768788
25-Aug-21,17.55,17.99,17.30,17.67,2019683
24-Aug-21,17.35,17.93,17.35,17.58,1589829
23-Aug-21,16.50,17.35,16.45,17.24,3181732
20-Aug-21,15.43,16.20,15.43,15.94,2558196
19-Aug-21,16.18,16.18,15.30,15.70,2249983
18-Aug-21,16.65,17.10,16.29,16.31,1918080
17-Aug-21,16.88,17.06,16.13,16.40,1991256
16-Aug-21,17.25,17.25,16.30,16.74,1945631
13-Aug-21,18.23,18.28,17.26,17.65,1820534
12-Aug-21,18.60,18.72,18.00,18.24,2086675
11-Aug-21,18.15,18.50,17.75,18.41,1989072
10-Aug-21,17.19,18.44,17.19,18.40,1975322
09-Aug-21,18.00,18.02,17.26,17.75,1903590
06-Aug-21,17.61,18.32,17.61,18.20,1531095
05-Aug-21,16.85,18.04,16.67,17.55,3238420
04-Aug-21,18.00,18.00,16.60,16.60,4499415
03-Aug-21,18.50,18.60,16.66,18.17,7732174
02-Aug-21,18.50,19.41,17.92,18.60,1482860
30-Jul-21,18.51,18.85,18.50,18.84,1638643
29-Jul-21,18.79,19.00,18.21,18.51,985722
28-Jul-21,18.70,19.00,18.20,18.55,2264278
27-Jul-21,19.26,19.60,18.20,18.56,3060834
26-Jul-21,18.56,20.10,18.42,19.86,4360203
23-Jul-21,19.55,19.79,18.11,18.56,2222504
22-Jul-21,20.52,20.52,19.05,19.40,3321832
21-Jul-21,18.28,20.40,18.28,20.32,5476617
20-Jul-21,17.71,18.20,17.46,17.90,3842796
19-Jul-21,17.90,17.90,16.88,17.46,4694870
16-Jul-21,19.40,19.40,17.45,17.99,8963852
15-Jul-21,20.44,20.53,18.76,19.16,5601601
14-Jul-21,22.11,22.53,19.75,20.30,7143699
13-Jul-21,22.82,23.49,22.00,22.10,1308512
12-Jul-21,23.84,23.84,22.75,23.00,1972660
08-Jul-21,22.78,23.97,22.50,23.84,4877418
07-Jul-21,24.40,24.65,22.72,23.52,2101688
06-Jul-21,25.83,26.51,24.00,24.41,772071
05-Jul-21,25.11,26.44,25.11,25.27,121880
02-Jul-21,25.00,25.77,23.90,25.54,938285
01-Jul-21,23.00,25.15,23.00,24.84,3259238
30-Jun-21,23.10,23.47,22.30,22.38,4829798
29-Jun-21,21.85,23.98,21.64,22.97,7229704
28-Jun-21,22.50,22.99,21.01,21.06,2685885
25-Jun-21,22.84,23.37,22.08,22.37,1592923
24-Jun-21,21.77,22.84,21.59,22.75,1811269
23-Jun-21,21.09,22.30,21.09,21.51,3882445
22-Jun-21,21.13,21.36,20.70,20.93,609114
21-Jun-21,19.39,21.12,19.39,21.12,2123355
18-Jun-21,19.40,20.42,19.27,19.81,4746472
17-Jun-21,21.28,21.34,19.10,19.42,7773274
16-Jun-21,20.65,21.55,20.65,21.28,6160052
15-Jun-21,20.65,21.60,20.40,21.26,3026080
14-Jun-21,20.87,21.71,20.55,20.65,4485707
11-Jun-21,20.71,21.04,20.66,20.68,1911264
10-Jun-21,21.42,21.50,20.20,20.64,2146706
09-Jun-21,20.63,21.34,20.63,21.04,384542
08-Jun-21,20.63,21.60,20.40,20.63,1844634
07-Jun-21,22.48,22.53,20.10,20.31,2748595
04-Jun-21,22.71,23.19,22.10,22.50,921448
02-Jun-21,21.16,22.72,20.83,22.69,2257631
01-Jun-21,20.20,21.09,20.19,20.70,1537571
31-May-21,19.71,19.89,19.65,19.67,46062
28-May-21,20.45,20.60,19.67,19.71,671283
27-May-21,19.96,20.55,19.81,20.25,980997
26-May-21,19.60,20.19,19.37,20.00,566689
25-May-21,20.30,20.50,19.37,19.49,1547251
24-May-21,20.70,20.71,19.84,20.55,746324
21-May-21,19.82,20.70,19.82,20.53,637025
20-May-21,20.30,20.54,19.50,19.69,1080821
19-May-21,21.21,21.21,19.93,20.30,870806
18-May-21,22.38,22.38,21.22,21.29,1108167
17-May-21,21.23,22.12,21.00,21.95,1837071
14-May-21,20.11,21.47,20.00,21.21,1559063
13-May-21,20.22,20.81,19.15,19.98,1738846
12-May-21,20.45,21.94,20.10,20.56,1038539
11-May-21,19.62,20.60,18.60,20.45,3646401
10-May-21,20.93,21.06,19.90,20.64,1042430
07-May-21,18.53,20.95,18.31,20.95,3211004
06-May-21,18.96,19.01,18.00,18.85,1584417
05-May-21,17.82,20.00,17.82,19.67,5627982
04-May-21,17.81,18.57,17.34,18.51,1655873
03-May-21,17.90,18.45,17.50,17.57,1693227
30-Apr-21,18.10,18.16,17.53,17.55,882081
29-Apr-21,18.51,18.84,18.01,18.16,1088994
28-Apr-21,17.43,19.00,17.38,18.25,1724905
27-Apr-21,17.47,17.96,16.89,17.40,3019911
26-Apr-21,17.30,17.69,17.14,17.50,1079389
23-Apr-21,17.56,18.10,17.09,17.45,1753049
22-Apr-21,17.78,18.35,17.59,17.61,3274998
20-Apr-21,18.78,18.78,17.22,17.78,4141685
19-Apr-21,19.54,19.54,18.65,18.99,2534076
16-Apr-21,19.60,19.70,18.94,19.42,1060526
15-Apr-21,20.19,20.19,19.05,19.35,836047
14-Apr-21,18.10,20.86,18.10,20.19,5333448
13-Apr-21,18.08,18.27,17.66,18.10,1644011
12-Apr-21,18.62,18.90,17.80,18.08,1783603
09-Apr-21,19.11,19.37,18.60,18.60,2071233
08-Apr-21,18.85,19.13,18.07,19.11,3153011
07-Apr-21,19.42,19.45,18.80,19.01,2004091

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RIGG34

cotações, gráficos e mais...