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
27/01/2022	-3,29%	-0,60	17,63	18,43	17,56	18,70	390K	77
26/01/2022	-2,30%	-0,43	18,23	18,78	18,00	19,31	638K	114
25/01/2022	6,32%	1,11	18,66	17,41	16,91	18,66	487K	73
24/01/2022	3,24%	0,55	17,55	16,67	15,75	17,55	445K	142
21/01/2022	-8,50%	-1,58	17,00	18,02	16,98	18,05	370K	130
20/01/2022	-0,38%	-0,07	18,58	18,65	18,19	19,17	82K	51
19/01/2022	-4,36%	-0,85	18,65	19,50	18,45	19,65	494K	99
18/01/2022	2,25%	0,43	19,50	19,50	19,25	19,91	208K	54
17/01/2022	-1,60%	-0,31	19,07	19,38	19,07	19,49	1K	9
14/01/2022	2,22%	0,42	19,38	18,79	18,66	19,38	171K	36
13/01/2022	-0,21%	-0,04	18,96	19,22	18,91	19,50	479K	44

12/01/2022	-3,75%	-0,74	19,00	19,77	19,00	19,90	63K	53
11/01/2022	5,22%	0,98	19,74	18,90	18,85	19,97	603K	95
10/01/2022	0,91%	0,17	18,76	18,59	18,26	18,79	140K	36
07/01/2022	0,76%	0,14	18,59	18,70	18,36	18,81	233K	57
06/01/2022	0,76%	0,14	18,45	18,53	18,32	19,06	272K	61
05/01/2022	-1,13%	-0,21	18,31	18,34	18,12	19,05	291K	119
04/01/2022	4,28%	0,76	18,52	17,76	17,63	18,75	590K	228
03/01/2022	12,12%	1,92	17,76	15,99	15,63	17,81	2M	395
30/12/2021	-3,47%	-0,57	15,84	16,40	15,80	16,40	855K	294
29/12/2021	-3,13%	-0,53	16,41	16,95	16,26	16,98	322K	120
28/12/2021	-2,31%	-0,40	16,94	17,39	16,94	17,54	324K	145
27/12/2021	0,35%	0,06	17,34	17,36	16,65	17,38	470K	103
23/12/2021	-0,63%	-0,11	17,28	17,51	17,22	18,03	222K	98
22/12/2021	-1,02%	-0,18	17,39	17,19	17,19	17,84	570K	148
21/12/2021	10,50%	1,67	17,57	16,07	16,07	17,57	2M	184
20/12/2021	-3,23%	-0,53	15,90	16,43	15,49	16,43	2M	314
17/12/2021	-0,67%	-0,11	16,43	16,47	15,70	16,48	606K	184
16/12/2021	-0,42%	-0,07	16,54	16,97	16,43	17,39	766K	174
15/12/2021	0,97%	0,16	16,61	16,57	15,70	16,81	797K	223
14/12/2021	-2,08%	-0,35	16,45	16,80	16,40	17,01	900K	116
13/12/2021	-4,92%	-0,87	16,80	17,67	16,73	17,67	736K	137
10/12/2021	3,27%	0,56	17,67	16,99	16,99	17,86	666K	93
09/12/2021	-0,35%	-0,06	17,11	17,00	16,73	17,11	611K	213
08/12/2021	-0,41%	-0,07	17,17	17,32	17,12	17,49	1M	130
07/12/2021	3,61%	0,60	17,24	16,88	16,83	17,70	1M	200
06/12/2021	3,42%	0,55	16,64	16,28	15,10	16,85	1M	225
03/12/2021	-2,78%	-0,46	16,09	16,74	15,90	16,92	1M	199
02/12/2021	-1,49%	-0,25	16,55	16,73	15,90	16,81	1M	134
01/12/2021	-0,94%	-0,16	16,80	17,02	16,60	17,53	1M	137
30/11/2021	-1,28%	-0,22	16,96	16,99	16,37	16,99	782K	91
29/11/2021	1,78%	0,30	17,18	17,20	16,99	17,87	263K	84
26/11/2021	-6,84%	-1,24	16,88	17,50	16,35	17,50	1M	141
25/11/2021	1,23%	0,22	18,12	18,00	17,70	18,43	122K	52
24/11/2021	-0,61%	-0,11	17,90	17,89	17,69	18,24	1M	94
23/11/2021	4,04%	0,70	18,01	17,33	17,33	18,24	735K	96
22/11/2021	4,15%	0,69	17,31	16,80	16,63	17,50	2M	102
19/11/2021	-3,65%	-0,63	16,62	16,90	16,50	17,04	886K	120
18/11/2021	-1,99%	-0,35	17,25	17,69	16,92	18,20	1M	108
17/11/2021	-4,09%	-0,75	17,60	18,14	17,55	18,62	554K	88
16/11/2021	-1,56%	-0,29	18,35	18,00	17,85	18,46	1M	108
12/11/2021	-0,21%	-0,04	18,64	18,54	18,38	18,93	300K	85
11/11/2021	-1,48%	-0,28	18,68	19,00	18,59	19,08	413K	128
10/11/2021	-6,23%	-1,26	18,96	20,00	18,74	20,08	2M	278
09/11/2021	-1,46%	-0,30	20,22	20,52	19,68	20,52	1M	193
08/11/2021	3,43%	0,68	20,52	19,87	19,87	21,09	1M	131
05/11/2021	-2,94%	-0,60	19,84	20,37	19,79	20,87	973K	195
04/11/2021	-0,15%	-0,03	20,44	21,06	20,30	21,50	475K	79
03/11/2021	-3,63%	-0,77	20,47	20,55	20,36	21,29	664K	135
01/11/2021	6,57%	1,31	21,24	19,94	19,94	21,66	2M	254
29/10/2021	-3,58%	-0,74	19,93	20,74	19,69	20,80	1M	166
28/10/2021	0,58%	0,12	20,67	21,20	20,18	21,20	625K	104
27/10/2021	-7,93%	-1,77	20,55	22,32	20,32	22,32	1M	271
26/10/2021	0,77%	0,17	22,32	22,34	22,10	22,72	346K	81
25/10/2021	1,14%	0,25	22,15	22,14	21,92	22,57	611K	74
22/10/2021	-1,13%	-0,25	21,90	22,11	21,75	22,67	2M	109
21/10/2021	-2,16%	-0,49	22,15	22,69	21,97	23,11	640K	111
20/10/2021	-0,26%	-0,06	22,64	22,18	21,80	22,75	1M	60
19/10/2021	4,61%	1,00	22,70	21,90	21,56	22,70	1M	271
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	-	-	17,99	19,40	17,45	19,40	9M	666

Date,Open,High,Low,Close,Volume
27-Jan-22,18.43,18.70,17.56,17.63,389837
26-Jan-22,18.78,19.31,18.00,18.23,637657
25-Jan-22,17.41,18.66,16.91,18.66,487135
24-Jan-22,16.67,17.55,15.75,17.55,444773
21-Jan-22,18.02,18.05,16.98,17.00,370175
20-Jan-22,18.65,19.17,18.19,18.58,82110
19-Jan-22,19.50,19.65,18.45,18.65,494138
18-Jan-22,19.50,19.91,19.25,19.50,208435
17-Jan-22,19.38,19.49,19.07,19.07,1393
14-Jan-22,18.79,19.38,18.66,19.38,171190
13-Jan-22,19.22,19.50,18.91,18.96,478864
12-Jan-22,19.77,19.90,19.00,19.00,62738
11-Jan-22,18.90,19.97,18.85,19.74,603013
10-Jan-22,18.59,18.79,18.26,18.76,140158
07-Jan-22,18.70,18.81,18.36,18.59,232519
06-Jan-22,18.53,19.06,18.32,18.45,272108
05-Jan-22,18.34,19.05,18.12,18.31,291320
04-Jan-22,17.76,18.75,17.63,18.52,590306
03-Jan-22,15.99,17.81,15.63,17.76,1870244
30-Dec-21,16.40,16.40,15.80,15.84,854701
29-Dec-21,16.95,16.98,16.26,16.41,321653
28-Dec-21,17.39,17.54,16.94,16.94,323554
27-Dec-21,17.36,17.38,16.65,17.34,469622
23-Dec-21,17.51,18.03,17.22,17.28,222349
22-Dec-21,17.19,17.84,17.19,17.39,570462
21-Dec-21,16.07,17.57,16.07,17.57,1748839
20-Dec-21,16.43,16.43,15.49,15.90,1843943
17-Dec-21,16.47,16.48,15.70,16.43,606310
16-Dec-21,16.97,17.39,16.43,16.54,765586
15-Dec-21,16.57,16.81,15.70,16.61,797121
14-Dec-21,16.80,17.01,16.40,16.45,899775
13-Dec-21,17.67,17.67,16.73,16.80,735812
10-Dec-21,16.99,17.86,16.99,17.67,665654
09-Dec-21,17.00,17.11,16.73,17.11,610894
08-Dec-21,17.32,17.49,17.12,17.17,1436335
07-Dec-21,16.88,17.70,16.83,17.24,1125565
06-Dec-21,16.28,16.85,15.10,16.64,1438278
03-Dec-21,16.74,16.92,15.90,16.09,1316468
02-Dec-21,16.73,16.81,15.90,16.55,1117199
01-Dec-21,17.02,17.53,16.60,16.80,1243457
30-Nov-21,16.99,16.99,16.37,16.96,781744
29-Nov-21,17.20,17.87,16.99,17.18,262973
26-Nov-21,17.50,17.50,16.35,16.88,1017111
25-Nov-21,18.00,18.43,17.70,18.12,122223
24-Nov-21,17.89,18.24,17.69,17.90,1268723
23-Nov-21,17.33,18.24,17.33,18.01,735398
22-Nov-21,16.80,17.50,16.63,17.31,1754191
19-Nov-21,16.90,17.04,16.50,16.62,886278
18-Nov-21,17.69,18.20,16.92,17.25,1293488
17-Nov-21,18.14,18.62,17.55,17.60,554093
16-Nov-21,18.00,18.46,17.85,18.35,1369554
12-Nov-21,18.54,18.93,18.38,18.64,300053
11-Nov-21,19.00,19.08,18.59,18.68,412599
10-Nov-21,20.00,20.08,18.74,18.96,2053581
09-Nov-21,20.52,20.52,19.68,20.22,1094099
08-Nov-21,19.87,21.09,19.87,20.52,1357474
05-Nov-21,20.37,20.87,19.79,19.84,973185
04-Nov-21,21.06,21.50,20.30,20.44,474664
03-Nov-21,20.55,21.29,20.36,20.47,664366
01-Nov-21,19.94,21.66,19.94,21.24,1586544
29-Oct-21,20.74,20.80,19.69,19.93,1066134
28-Oct-21,21.20,21.20,20.18,20.67,624552
27-Oct-21,22.32,22.32,20.32,20.55,1340894
26-Oct-21,22.34,22.72,22.10,22.32,346306
25-Oct-21,22.14,22.57,21.92,22.15,611429
22-Oct-21,22.11,22.67,21.75,21.90,1672507
21-Oct-21,22.69,23.11,21.97,22.15,639623
20-Oct-21,22.18,22.75,21.80,22.64,1080805
19-Oct-21,21.90,22.70,21.56,22.70,1411309
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

*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...