Cotação atual, histórico e gráfico do papel: RINV11

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 RINV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/01/2025	0,10%	0,10	96,95	97,79	96,29	97,79	497K	370
09/01/2025	-0,36%	-0,35	96,85	98,00	96,50	98,00	271K	194
08/01/2025	-0,51%	-0,50	97,20	98,61	97,20	98,87	233K	117
07/01/2025	-0,49%	-0,48	97,70	98,18	97,65	100,00	89K	104
06/01/2025	0,34%	0,33	98,18	98,19	97,70	98,19	300K	178
03/01/2025	0,46%	0,45	97,85	97,89	97,70	98,20	308K	97
02/01/2025	-0,45%	-0,44	97,40	98,30	97,00	98,80	393K	156

30/12/2024	-0,01%	-0,01	97,84	98,30	97,65	98,55	154K	207
27/12/2024	0,94%	0,91	97,85	96,00	95,96	98,00	232K	132
26/12/2024	2,15%	2,04	96,94	94,90	94,90	97,98	2M	561
23/12/2024	1,92%	1,79	94,90	93,12	93,12	96,00	355K	706
20/12/2024	0,09%	0,08	93,11	94,19	92,04	94,20	808K	1.035
19/12/2024	-2,59%	-2,47	93,03	95,52	93,00	96,70	1M	972
18/12/2024	-3,14%	-3,10	95,50	99,33	95,50	99,33	620K	446
17/12/2024	-0,45%	-0,45	98,60	99,50	98,00	99,50	453K	211
16/12/2024	-0,95%	-0,95	99,05	100,00	99,00	100,49	465K	329
13/12/2024	1,52%	1,50	100,00	98,51	97,80	101,45	336K	707
12/12/2024	0,51%	0,50	98,50	99,00	98,50	100,11	453K	310
11/12/2024	-2,00%	-2,00	98,00	100,05	98,00	101,48	360K	487
10/12/2024	-1,96%	-2,00	100,00	102,25	100,00	102,25	365K	577
09/12/2024	0,70%	0,71	102,00	101,99	100,96	102,01	492K	270
06/12/2024	1,28%	1,28	101,29	100,10	100,10	102,85	344K	421
05/12/2024	-3,35%	-3,47	100,01	103,43	100,00	104,29	498K	410
04/12/2024	-0,31%	-0,32	103,48	104,00	103,00	104,73	900K	466
03/12/2024	-0,33%	-0,34	103,80	104,69	103,50	104,69	492K	283
02/12/2024	-0,34%	-0,36	104,14	104,50	103,60	104,50	291K	522
29/11/2024	0,25%	0,26	104,50	104,25	104,00	104,90	891K	622
28/11/2024	-0,56%	-0,59	104,24	104,83	104,03	104,83	977K	808
27/11/2024	0,60%	0,63	104,83	104,20	104,10	105,00	197K	334
26/11/2024	-0,05%	-0,05	104,20	104,88	104,12	104,90	477K	894
25/11/2024	0,24%	0,25	104,25	104,90	104,05	104,90	961K	427
22/11/2024	0,10%	0,10	104,00	104,55	103,60	104,75	369K	166
21/11/2024	-0,19%	-0,20	103,90	104,50	103,90	104,90	455K	192
19/11/2024	0,09%	0,09	104,10	104,01	103,60	104,50	341K	1.054
18/11/2024	-0,09%	-0,09	104,01	104,15	104,01	104,85	470K	262
14/11/2024	-0,11%	-0,11	104,10	104,99	103,73	104,99	333K	228
13/11/2024	-0,39%	-0,41	104,21	105,00	104,10	105,00	452K	294
12/11/2024	-0,35%	-0,37	104,62	105,28	104,26	105,28	562K	357
11/11/2024	0,44%	0,46	104,99	105,30	104,50	105,30	928K	944
08/11/2024	-0,88%	-0,93	104,53	105,46	104,50	105,46	492K	1.467
07/11/2024	0,73%	0,76	105,46	104,70	104,50	105,46	378K	228
06/11/2024	-0,71%	-0,75	104,70	105,60	104,70	105,60	396K	523
05/11/2024	0,01%	0,01	105,45	104,75	104,53	105,50	329K	128
04/11/2024	0,42%	0,44	105,44	105,44	104,89	105,50	766K	2.405
01/11/2024	-0,47%	-0,50	105,00	104,13	104,00	105,54	425K	253
31/10/2024	0,72%	0,75	105,50	104,70	104,68	105,56	342K	409
30/10/2024	0,34%	0,35	104,75	104,40	104,38	104,75	580K	324
29/10/2024	0,26%	0,27	104,40	104,13	103,70	104,40	428K	610
28/10/2024	-0,26%	-0,27	104,13	104,45	103,70	104,45	148K	134
25/10/2024	-0,06%	-0,06	104,40	104,00	103,95	104,45	541K	238
24/10/2024	0,72%	0,75	104,46	104,45	103,40	104,46	635K	502
23/10/2024	-1,07%	-1,12	103,71	103,92	103,70	104,78	547K	244
22/10/2024	0,56%	0,58	104,83	104,66	103,51	104,90	959K	2.117
21/10/2024	-0,16%	-0,17	104,25	104,42	104,15	105,20	270K	121
18/10/2024	0,18%	0,19	104,42	104,01	103,95	105,53	684K	221
17/10/2024	0,23%	0,24	104,23	103,70	103,70	104,23	955K	618
16/10/2024	-0,06%	-0,06	103,99	104,22	103,70	104,22	837K	589
15/10/2024	-0,06%	-0,06	104,05	104,27	103,97	104,27	944K	315
14/10/2024	-2,47%	-2,64	104,11	104,00	103,70	104,68	882K	588
11/10/2024	0,20%	0,21	106,75	107,00	106,50	107,00	648K	526
10/10/2024	-1,03%	-1,11	106,54	107,20	106,50	107,20	1M	393
09/10/2024	0,58%	0,62	107,65	107,66	107,09	107,80	550K	273
08/10/2024	-0,90%	-0,97	107,03	108,50	107,02	108,50	247K	144
07/10/2024	0,24%	0,26	108,00	107,84	107,30	108,01	778K	2.720
04/10/2024	0,32%	0,34	107,74	107,40	107,22	107,75	263K	166
03/10/2024	-0,14%	-0,15	107,40	108,09	107,00	108,09	422K	283
02/10/2024	0,05%	0,05	107,55	107,50	106,99	107,65	613K	1.519
01/10/2024	-0,08%	-0,09	107,50	107,59	107,00	107,89	752K	725
30/09/2024	-0,15%	-0,16	107,59	108,00	107,50	108,18	1M	2.271
27/09/2024	0,09%	0,10	107,75	107,69	107,60	107,85	847K	460
26/09/2024	-0,55%	-0,60	107,65	108,00	107,40	108,23	1M	708
25/09/2024	-0,09%	-0,10	108,25	108,00	108,00	108,69	386K	692
24/09/2024	-0,41%	-0,45	108,35	108,88	108,16	108,99	269K	163
23/09/2024	-0,18%	-0,20	108,80	108,84	107,87	108,86	247K	392
20/09/2024	0,31%	0,34	109,00	108,65	108,32	110,33	612K	284
19/09/2024	0,06%	0,06	108,66	108,60	108,18	108,66	619K	320
18/09/2024	0,18%	0,20	108,60	108,70	108,35	108,70	290K	198
17/09/2024	0,23%	0,25	108,40	108,50	108,00	108,50	466K	436
16/09/2024	0,14%	0,15	108,15	107,96	107,96	108,75	618K	1.468
13/09/2024	-0,46%	-0,50	108,00	107,64	107,62	108,10	569K	640
12/09/2024	-0,05%	-0,05	108,50	108,85	108,35	108,90	1M	958
11/09/2024	-0,09%	-0,10	108,55	108,99	108,50	109,00	575K	440
10/09/2024	-0,32%	-0,35	108,65	109,10	108,53	109,36	1M	980
09/09/2024	0,00%	0,00	109,00	109,01	108,95	109,35	258K	276
06/09/2024	-0,09%	-0,10	109,00	109,13	109,00	109,41	395K	352
05/09/2024	0,00%	0,00	109,10	109,43	109,00	109,43	548K	1.837
04/09/2024	-0,09%	-0,10	109,10	109,29	108,92	109,35	655K	952
03/09/2024	-0,14%	-0,15	109,20	109,19	108,97	109,44	734K	473
02/09/2024	0,00%	0,00	109,35	109,35	109,25	109,59	362K	346
30/08/2024	0,10%	0,11	109,35	109,24	109,23	109,59	305K	275
29/08/2024	-0,10%	-0,11	109,24	109,44	109,22	109,45	375K	547
28/08/2024	-0,05%	-0,05	109,35	109,40	109,27	109,45	320K	155
27/08/2024	-0,30%	-0,33	109,40	109,77	109,11	109,80	450K	471
26/08/2024	0,03%	0,03	109,73	109,70	109,31	109,82	431K	692
23/08/2024	0,18%	0,20	109,70	109,74	109,34	109,74	241K	234
22/08/2024	0,18%	0,20	109,50	109,35	109,30	109,75	594K	547
21/08/2024	0,09%	0,10	109,30	109,60	109,16	109,72	390K	297
20/08/2024	-0,32%	-0,35	109,20	109,68	109,15	109,90	832K	1.762
19/08/2024	0,32%	0,35	109,55	109,20	109,20	109,80	350K	323
16/08/2024	0,00%	0,00	109,20	109,67	109,19	109,85	890K	2.735
15/08/2024	-0,05%	-0,05	109,20	109,60	109,00	109,60	1M	2.292
14/08/2024	-0,91%	-1,00	109,25	109,66	109,20	110,00	416K	338
13/08/2024	0,00%	0,00	110,25	110,59	110,20	110,59	860K	430
12/08/2024	0,10%	0,11	110,25	110,53	110,11	110,53	314K	247
09/08/2024	-0,05%	-0,06	110,14	110,58	109,96	110,58	376K	403
08/08/2024	0,18%	0,20	110,20	110,98	110,00	110,98	548K	424
07/08/2024	-0,18%	-0,20	110,00	110,20	110,00	110,37	293K	453
06/08/2024	0,18%	0,20	110,20	110,29	110,00	110,56	308K	303
05/08/2024	-0,28%	-0,31	110,00	110,31	109,85	110,40	577K	358
02/08/2024	0,46%	0,50	110,31	110,77	109,96	110,77	510K	158
01/08/2024	-0,26%	-0,29	109,81	110,82	109,81	110,82	303K	452
31/07/2024	-0,32%	-0,35	110,10	110,45	110,00	110,45	541K	309
30/07/2024	0,13%	0,14	110,45	110,31	110,20	110,55	1M	1.206
29/07/2024	-0,40%	-0,44	110,31	110,75	110,31	110,85	372K	346
26/07/2024	0,04%	0,04	110,75	110,75	110,74	110,90	374K	393
25/07/2024	-0,23%	-0,26	110,71	110,90	110,71	111,00	668K	575
24/07/2024	-0,21%	-0,23	110,97	111,32	110,72	111,32	574K	278
23/07/2024	-0,09%	-0,10	111,20	111,52	111,11	111,53	321K	347
22/07/2024	-0,13%	-0,14	111,30	111,48	111,16	111,48	273K	92
19/07/2024	0,23%	0,26	111,44	111,60	111,27	111,70	128K	48
18/07/2024	-0,38%	-0,42	111,18	111,60	110,97	111,60	429K	195
17/07/2024	0,13%	0,15	111,60	111,45	111,04	111,90	342K	295
16/07/2024	0,14%	0,16	111,45	111,30	111,20	111,50	319K	267
15/07/2024	0,17%	0,19	111,29	111,10	111,00	111,50	400K	385
12/07/2024	-0,93%	-1,04	111,10	110,55	110,55	111,25	490K	431
11/07/2024	0,26%	0,29	112,14	111,84	111,52	112,25	222K	195
10/07/2024	0,66%	0,73	111,85	111,13	111,10	112,08	324K	382
09/07/2024	0,09%	0,10	111,12	111,25	111,00	111,35	181K	108
08/07/2024	-0,44%	-0,49	111,02	111,50	111,02	111,94	149K	145
05/07/2024	-1,09%	-1,23	111,51	111,40	111,27	111,60	442K	379
04/07/2024	1,55%	1,72	112,74	111,20	111,02	112,74	418K	341
03/07/2024	0,01%	0,01	111,02	111,02	110,75	112,58	130K	155
02/07/2024	-0,55%	-0,61	111,01	111,65	110,71	111,92	394K	673
01/07/2024	-	-	111,62	111,65	110,32	112,75	581K	919

Date,Open,High,Low,Close,Volume
10-Jan-25,97.79,97.79,96.29,96.95,497102
09-Jan-25,98.00,98.00,96.50,96.85,270650
08-Jan-25,98.61,98.87,97.20,97.20,232770
07-Jan-25,98.18,100.00,97.65,97.70,88959
06-Jan-25,98.19,98.19,97.70,98.18,299669
03-Jan-25,97.89,98.20,97.70,97.85,307943
02-Jan-25,98.30,98.80,97.00,97.40,392835
30-Dec-24,98.30,98.55,97.65,97.84,153746
27-Dec-24,96.00,98.00,95.96,97.85,232193
26-Dec-24,94.90,97.98,94.90,96.94,1749515
23-Dec-24,93.12,96.00,93.12,94.90,355107
20-Dec-24,94.19,94.20,92.04,93.11,808167
19-Dec-24,95.52,96.70,93.00,93.03,1289242
18-Dec-24,99.33,99.33,95.50,95.50,620248
17-Dec-24,99.50,99.50,98.00,98.60,452767
16-Dec-24,100.00,100.49,99.00,99.05,464827
13-Dec-24,98.51,101.45,97.80,100.00,336097
12-Dec-24,99.00,100.11,98.50,98.50,452984
11-Dec-24,100.05,101.48,98.00,98.00,360464
10-Dec-24,102.25,102.25,100.00,100.00,364628
09-Dec-24,101.99,102.01,100.96,102.00,492398
06-Dec-24,100.10,102.85,100.10,101.29,344348
05-Dec-24,103.43,104.29,100.00,100.01,498172
04-Dec-24,104.00,104.73,103.00,103.48,900428
03-Dec-24,104.69,104.69,103.50,103.80,491885
02-Dec-24,104.50,104.50,103.60,104.14,291188
29-Nov-24,104.25,104.90,104.00,104.50,891467
28-Nov-24,104.83,104.83,104.03,104.24,977492
27-Nov-24,104.20,105.00,104.10,104.83,197052
26-Nov-24,104.88,104.90,104.12,104.20,476731
25-Nov-24,104.90,104.90,104.05,104.25,961263
22-Nov-24,104.55,104.75,103.60,104.00,368999
21-Nov-24,104.50,104.90,103.90,103.90,455005
19-Nov-24,104.01,104.50,103.60,104.10,341135
18-Nov-24,104.15,104.85,104.01,104.01,470467
14-Nov-24,104.99,104.99,103.73,104.10,333112
13-Nov-24,105.00,105.00,104.10,104.21,452500
12-Nov-24,105.28,105.28,104.26,104.62,561657
11-Nov-24,105.30,105.30,104.50,104.99,928421
08-Nov-24,105.46,105.46,104.50,104.53,491649
07-Nov-24,104.70,105.46,104.50,105.46,378352
06-Nov-24,105.60,105.60,104.70,104.70,396398
05-Nov-24,104.75,105.50,104.53,105.45,329285
04-Nov-24,105.44,105.50,104.89,105.44,766013
01-Nov-24,104.13,105.54,104.00,105.00,424773
31-Oct-24,104.70,105.56,104.68,105.50,342168
30-Oct-24,104.40,104.75,104.38,104.75,580062
29-Oct-24,104.13,104.40,103.70,104.40,427592
28-Oct-24,104.45,104.45,103.70,104.13,147599
25-Oct-24,104.00,104.45,103.95,104.40,540820
24-Oct-24,104.45,104.46,103.40,104.46,634781
23-Oct-24,103.92,104.78,103.70,103.71,546937
22-Oct-24,104.66,104.90,103.51,104.83,959412
21-Oct-24,104.42,105.20,104.15,104.25,270100
18-Oct-24,104.01,105.53,103.95,104.42,684299
17-Oct-24,103.70,104.23,103.70,104.23,954956
16-Oct-24,104.22,104.22,103.70,103.99,837193
15-Oct-24,104.27,104.27,103.97,104.05,944136
14-Oct-24,104.00,104.68,103.70,104.11,882220
11-Oct-24,107.00,107.00,106.50,106.75,647674
10-Oct-24,107.20,107.20,106.50,106.54,1076043
09-Oct-24,107.66,107.80,107.09,107.65,549735
08-Oct-24,108.50,108.50,107.02,107.03,246717
07-Oct-24,107.84,108.01,107.30,108.00,778405
04-Oct-24,107.40,107.75,107.22,107.74,262681
03-Oct-24,108.09,108.09,107.00,107.40,422311
02-Oct-24,107.50,107.65,106.99,107.55,612614
01-Oct-24,107.59,107.89,107.00,107.50,751775
30-Sep-24,108.00,108.18,107.50,107.59,1139413
27-Sep-24,107.69,107.85,107.60,107.75,847440
26-Sep-24,108.00,108.23,107.40,107.65,1300458
25-Sep-24,108.00,108.69,108.00,108.25,385661
24-Sep-24,108.88,108.99,108.16,108.35,268617
23-Sep-24,108.84,108.86,107.87,108.80,246990
20-Sep-24,108.65,110.33,108.32,109.00,612391
19-Sep-24,108.60,108.66,108.18,108.66,619306
18-Sep-24,108.70,108.70,108.35,108.60,290499
17-Sep-24,108.50,108.50,108.00,108.40,466382
16-Sep-24,107.96,108.75,107.96,108.15,617781
13-Sep-24,107.64,108.10,107.62,108.00,568969
12-Sep-24,108.85,108.90,108.35,108.50,1018917
11-Sep-24,108.99,109.00,108.50,108.55,575056
10-Sep-24,109.10,109.36,108.53,108.65,1262174
09-Sep-24,109.01,109.35,108.95,109.00,257829
06-Sep-24,109.13,109.41,109.00,109.00,395437
05-Sep-24,109.43,109.43,109.00,109.10,547684
04-Sep-24,109.29,109.35,108.92,109.10,655330
03-Sep-24,109.19,109.44,108.97,109.20,734323
02-Sep-24,109.35,109.59,109.25,109.35,362409
30-Aug-24,109.24,109.59,109.23,109.35,305109
29-Aug-24,109.44,109.45,109.22,109.24,375351
28-Aug-24,109.40,109.45,109.27,109.35,319823
27-Aug-24,109.77,109.80,109.11,109.40,449684
26-Aug-24,109.70,109.82,109.31,109.73,430547
23-Aug-24,109.74,109.74,109.34,109.70,241158
22-Aug-24,109.35,109.75,109.30,109.50,593803
21-Aug-24,109.60,109.72,109.16,109.30,389701
20-Aug-24,109.68,109.90,109.15,109.20,832474
19-Aug-24,109.20,109.80,109.20,109.55,350425
16-Aug-24,109.67,109.85,109.19,109.20,889946
15-Aug-24,109.60,109.60,109.00,109.20,1263479
14-Aug-24,109.66,110.00,109.20,109.25,416333
13-Aug-24,110.59,110.59,110.20,110.25,859989
12-Aug-24,110.53,110.53,110.11,110.25,314094
09-Aug-24,110.58,110.58,109.96,110.14,376328
08-Aug-24,110.98,110.98,110.00,110.20,548499
07-Aug-24,110.20,110.37,110.00,110.00,292899
06-Aug-24,110.29,110.56,110.00,110.20,307549
05-Aug-24,110.31,110.40,109.85,110.00,577284
02-Aug-24,110.77,110.77,109.96,110.31,510033
01-Aug-24,110.82,110.82,109.81,109.81,302519
31-Jul-24,110.45,110.45,110.00,110.10,541298
30-Jul-24,110.31,110.55,110.20,110.45,1075763
29-Jul-24,110.75,110.85,110.31,110.31,372451
26-Jul-24,110.75,110.90,110.74,110.75,374178
25-Jul-24,110.90,111.00,110.71,110.71,668087
24-Jul-24,111.32,111.32,110.72,110.97,573624
23-Jul-24,111.52,111.53,111.11,111.20,320640
22-Jul-24,111.48,111.48,111.16,111.30,273065
19-Jul-24,111.60,111.70,111.27,111.44,127906
18-Jul-24,111.60,111.60,110.97,111.18,429149
17-Jul-24,111.45,111.90,111.04,111.60,342438
16-Jul-24,111.30,111.50,111.20,111.45,319443
15-Jul-24,111.10,111.50,111.00,111.29,399616
12-Jul-24,110.55,111.25,110.55,111.10,490105
11-Jul-24,111.84,112.25,111.52,112.14,222032
10-Jul-24,111.13,112.08,111.10,111.85,324439
09-Jul-24,111.25,111.35,111.00,111.12,180925
08-Jul-24,111.50,111.94,111.02,111.02,148786
05-Jul-24,111.40,111.60,111.27,111.51,442115
04-Jul-24,111.20,112.74,111.02,112.74,418010
03-Jul-24,111.02,112.58,110.75,111.02,129515
02-Jul-24,111.65,111.92,110.71,111.01,394371
01-Jul-24,111.65,112.75,110.32,111.62,580813

*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: RINV11