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
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	-2,11%	-0,41	19,01	19,42	18,80	19,45	2M	163
06/04/2021	-2,02%	-0,40	19,42	19,82	19,28	20,32	2M	215
05/04/2021	-3,79%	-0,78	19,82	20,63	19,14	20,63	3M	214
01/04/2021	3,41%	0,68	20,60	19,97	19,77	20,77	4M	182
31/03/2021	3,70%	0,71	19,92	19,22	19,22	20,00	2M	106
30/03/2021	0,84%	0,16	19,21	19,05	18,40	19,80	3M	174
29/03/2021	-1,96%	-0,38	19,05	19,49	18,65	19,98	4M	147
26/03/2021	0,88%	0,17	19,43	19,26	18,70	20,22	888K	188
25/03/2021	3,83%	0,71	19,26	18,55	17,50	19,28	2M	222
24/03/2021	1,92%	0,35	18,55	18,69	18,37	19,75	3M	477
23/03/2021	-8,63%	-1,72	18,20	19,42	17,81	19,46	2M	562
22/03/2021	-5,64%	-1,19	19,92	21,12	19,80	21,12	1M	202
19/03/2021	0,76%	0,16	21,11	21,32	20,56	21,75	3M	253
18/03/2021	-11,49%	-2,72	20,95	23,63	20,58	23,63	5M	643
17/03/2021	1,63%	0,38	23,67	23,00	22,81	23,67	3M	182
16/03/2021	-7,43%	-1,87	23,29	24,58	22,78	24,67	3M	480
15/03/2021	-1,56%	-0,40	25,16	26,00	24,64	26,00	782K	173
12/03/2021	0,75%	0,19	25,56	25,89	24,82	25,89	884K	147
11/03/2021	-4,26%	-1,13	25,37	26,82	24,76	27,07	2M	253
10/03/2021	15,77%	3,61	26,50	23,25	22,50	27,20	4M	433
09/03/2021	-2,39%	-0,56	22,89	23,98	22,73	24,12	2M	275
08/03/2021	-4,29%	-1,05	23,45	24,50	22,83	24,97	2M	292
05/03/2021	2,13%	0,51	24,50	23,99	22,07	24,58	876K	232
04/03/2021	11,58%	2,49	23,99	22,50	21,50	23,99	2M	236
03/03/2021	-2,14%	-0,47	21,50	22,45	21,50	23,61	2M	248
02/03/2021	3,19%	0,68	21,97	21,28	20,71	22,76	1M	197
01/03/2021	10,03%	1,94	21,29	19,80	19,66	21,40	918K	223
26/02/2021	2,44%	0,46	19,35	18,89	18,50	19,91	573K	124
25/02/2021	-1,10%	-0,21	18,89	18,90	18,81	20,79	3M	345
24/02/2021	7,85%	1,39	19,10	17,93	17,93	19,86	2M	340
23/02/2021	-10,15%	-2,00	17,71	19,04	16,67	19,16	4M	877
22/02/2021	5,51%	1,03	19,71	19,00	18,78	20,05	2M	291
19/02/2021	0,32%	0,06	18,68	18,73	18,40	19,13	527K	104
18/02/2021	-5,96%	-1,18	18,62	19,80	18,61	19,84	372K	150
17/02/2021	4,10%	0,78	19,80	19,29	19,15	20,10	706K	147
12/02/2021	3,76%	0,69	19,02	18,68	18,19	19,28	763K	134
11/02/2021	-6,48%	-1,27	18,33	19,60	18,19	19,84	922K	202
10/02/2021	1,55%	0,30	19,60	19,31	19,10	20,14	491K	140
09/02/2021	-1,28%	-0,25	19,30	19,60	18,96	19,95	802K	125
08/02/2021	3,88%	0,73	19,55	18,83	18,83	19,84	399K	137
05/02/2021	-0,95%	-0,18	18,82	19,20	18,57	19,42	507K	99
04/02/2021	5,85%	1,05	19,00	18,00	17,60	19,50	1M	260
03/02/2021	6,21%	1,05	17,95	16,92	16,90	18,00	1M	247
02/02/2021	-7,50%	-1,37	16,90	18,07	16,65	18,90	2M	494
01/02/2021	-1,24%	-0,23	18,27	18,50	17,44	18,98	952K	220
29/01/2021	5,23%	0,92	18,50	19,00	17,80	19,22	1M	489
28/01/2021	-7,57%	-1,44	17,58	19,05	16,68	21,73	3M	535
27/01/2021	26,63%	4,00	19,02	15,02	14,40	22,20	8M	1.249
26/01/2021	0,33%	0,05	15,02	14,98	14,67	16,13	1M	410
22/01/2021	3,96%	0,57	14,97	13,99	12,75	14,98	2M	344
21/01/2021	-11,38%	-1,85	14,40	16,46	14,25	16,50	2M	527
20/01/2021	-5,52%	-0,95	16,25	17,50	14,70	17,85	3M	942
19/01/2021	-2,38%	-0,42	17,20	17,63	16,98	17,75	296K	126
18/01/2021	1,73%	0,30	17,62	17,32	16,59	18,04	186K	99
15/01/2021	-4,94%	-0,90	17,32	18,44	16,69	18,44	1M	243
14/01/2021	-	-	18,22	17,23	17,01	18,89	1M	228

Date,Open,High,Low,Close,Volume
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
06-Apr-21,19.82,20.32,19.28,19.42,2224564
05-Apr-21,20.63,20.63,19.14,19.82,3071590
01-Apr-21,19.97,20.77,19.77,20.60,4134582
31-Mar-21,19.22,20.00,19.22,19.92,2076992
30-Mar-21,19.05,19.80,18.40,19.21,3145775
29-Mar-21,19.49,19.98,18.65,19.05,4098853
26-Mar-21,19.26,20.22,18.70,19.43,888249
25-Mar-21,18.55,19.28,17.50,19.26,1851356
24-Mar-21,18.69,19.75,18.37,18.55,3005166
23-Mar-21,19.42,19.46,17.81,18.20,2227566
22-Mar-21,21.12,21.12,19.80,19.92,1048079
19-Mar-21,21.32,21.75,20.56,21.11,2644446
18-Mar-21,23.63,23.63,20.58,20.95,4965161
17-Mar-21,23.00,23.67,22.81,23.67,3393037
16-Mar-21,24.58,24.67,22.78,23.29,2657204
15-Mar-21,26.00,26.00,24.64,25.16,781764
12-Mar-21,25.89,25.89,24.82,25.56,883910
11-Mar-21,26.82,27.07,24.76,25.37,2147378
10-Mar-21,23.25,27.20,22.50,26.50,4206001
09-Mar-21,23.98,24.12,22.73,22.89,2209635
08-Mar-21,24.50,24.97,22.83,23.45,2162858
05-Mar-21,23.99,24.58,22.07,24.50,876011
04-Mar-21,22.50,23.99,21.50,23.99,1935957
03-Mar-21,22.45,23.61,21.50,21.50,2207260
02-Mar-21,21.28,22.76,20.71,21.97,1195156
01-Mar-21,19.80,21.40,19.66,21.29,918151
26-Feb-21,18.89,19.91,18.50,19.35,573328
25-Feb-21,18.90,20.79,18.81,18.89,2787929
24-Feb-21,17.93,19.86,17.93,19.10,1996925
23-Feb-21,19.04,19.16,16.67,17.71,4280555
22-Feb-21,19.00,20.05,18.78,19.71,1506204
19-Feb-21,18.73,19.13,18.40,18.68,527263
18-Feb-21,19.80,19.84,18.61,18.62,371588
17-Feb-21,19.29,20.10,19.15,19.80,705566
12-Feb-21,18.68,19.28,18.19,19.02,762698
11-Feb-21,19.60,19.84,18.19,18.33,921522
10-Feb-21,19.31,20.14,19.10,19.60,491195
09-Feb-21,19.60,19.95,18.96,19.30,802039
08-Feb-21,18.83,19.84,18.83,19.55,399229
05-Feb-21,19.20,19.42,18.57,18.82,506877
04-Feb-21,18.00,19.50,17.60,19.00,1150571
03-Feb-21,16.92,18.00,16.90,17.95,1343234
02-Feb-21,18.07,18.90,16.65,16.90,2029311
01-Feb-21,18.50,18.98,17.44,18.27,951806
29-Jan-21,19.00,19.22,17.80,18.50,1385220
28-Jan-21,19.05,21.73,16.68,17.58,3401943
27-Jan-21,15.02,22.20,14.40,19.02,8190000
26-Jan-21,14.98,16.13,14.67,15.02,1204270
22-Jan-21,13.99,14.98,12.75,14.97,1555331
21-Jan-21,16.46,16.50,14.25,14.40,1702036
20-Jan-21,17.50,17.85,14.70,16.25,2712254
19-Jan-21,17.63,17.75,16.98,17.20,296447
18-Jan-21,17.32,18.04,16.59,17.62,185577
15-Jan-21,18.44,18.44,16.69,17.32,1310850
14-Jan-21,17.23,18.89,17.01,18.22,1114171

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RIGG34

cotações, gráficos e mais...