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
15/08/2025	0,20%	0,20	101,70	102,35	101,50	102,35	201K	174
14/08/2025	-1,07%	-1,10	101,50	102,15	101,15	102,15	278K	279
13/08/2025	-0,19%	-0,20	102,60	102,81	102,60	102,81	152K	455
12/08/2025	0,10%	0,10	102,80	102,71	102,69	103,00	292K	542
11/08/2025	0,10%	0,10	102,70	102,77	102,60	102,89	237K	726
08/08/2025	0,42%	0,43	102,60	102,20	102,20	103,33	51K	140
07/08/2025	-0,24%	-0,25	102,17	102,42	102,15	103,20	139K	527

06/08/2025	0,07%	0,07	102,42	102,11	102,11	102,70	123K	156
05/08/2025	-0,15%	-0,15	102,35	102,70	102,10	102,70	235K	234
04/08/2025	-0,10%	-0,10	102,50	102,70	101,10	102,70	494K	419
01/08/2025	0,10%	0,10	102,60	103,50	102,00	104,60	452K	468
31/07/2025	0,18%	0,18	102,50	102,75	102,28	102,75	172K	186
30/07/2025	-0,49%	-0,50	102,32	103,66	102,30	103,80	576K	689
29/07/2025	-0,27%	-0,28	102,82	103,10	102,65	103,75	715K	627
28/07/2025	-0,67%	-0,70	103,10	103,80	102,13	103,80	257K	279
25/07/2025	-0,11%	-0,11	103,80	104,97	103,52	104,97	195K	248
24/07/2025	-1,01%	-1,06	103,91	104,85	103,91	104,85	622K	520
23/07/2025	-0,52%	-0,55	104,97	105,00	104,36	105,00	278K	699
22/07/2025	0,30%	0,32	105,52	105,21	104,55	105,52	784K	743
21/07/2025	0,77%	0,80	105,20	104,99	104,32	106,00	814K	2.359
18/07/2025	-0,38%	-0,40	104,40	104,95	104,29	104,95	646K	361
17/07/2025	0,81%	0,84	104,80	104,21	103,96	105,00	550K	250
16/07/2025	-0,85%	-0,89	103,96	104,90	103,90	104,90	104K	72
15/07/2025	0,35%	0,37	104,85	105,35	104,21	105,35	436K	369
14/07/2025	-0,45%	-0,47	104,48	104,94	103,50	104,94	161K	194
11/07/2025	0,00%	0,00	104,95	104,95	104,81	105,75	88K	55
10/07/2025	-0,80%	-0,85	104,95	105,20	103,23	105,79	321K	263
09/07/2025	0,02%	0,02	105,80	105,78	105,02	105,98	139K	384
08/07/2025	0,03%	0,03	105,78	105,51	104,41	105,79	188K	86
07/07/2025	0,83%	0,87	105,75	105,89	105,11	105,89	218K	144
04/07/2025	-0,11%	-0,12	104,88	105,15	104,79	105,90	431K	380
03/07/2025	1,97%	2,03	105,00	104,00	103,10	105,00	686K	580
02/07/2025	-0,50%	-0,52	102,97	104,00	102,50	104,01	436K	266
01/07/2025	0,43%	0,44	103,49	104,38	102,00	104,38	318K	181
27/06/2025	0,05%	0,05	103,05	103,97	102,00	103,97	618K	230
26/06/2025	-0,71%	-0,74	103,00	103,50	102,73	103,74	306K	302
25/06/2025	0,72%	0,74	103,74	103,98	102,48	103,99	569K	165
24/06/2025	0,00%	0,00	103,00	103,02	103,00	104,04	812K	337
23/06/2025	-1,26%	-1,31	103,00	104,25	102,00	105,00	367K	525
20/06/2025	0,38%	0,40	104,31	104,20	103,61	104,72	194K	83
18/06/2025	0,25%	0,26	103,91	103,61	103,61	104,39	189K	67
17/06/2025	-0,24%	-0,25	103,65	103,96	103,27	103,96	198K	108
16/06/2025	0,48%	0,50	103,90	103,40	102,51	103,96	391K	146
13/06/2025	-0,58%	-0,60	103,40	102,95	101,50	103,40	783K	456
12/06/2025	-0,52%	-0,54	104,00	104,98	102,07	105,00	530K	673
11/06/2025	1,20%	1,24	104,54	104,64	103,60	105,00	770K	517
10/06/2025	-1,01%	-1,05	103,30	104,80	102,90	104,80	483K	636
09/06/2025	-1,46%	-1,55	104,35	105,90	103,96	106,40	219K	494
06/06/2025	0,44%	0,46	105,90	105,03	105,03	105,90	65K	51
05/06/2025	-0,43%	-0,46	105,44	106,45	104,50	106,50	321K	98
04/06/2025	1,37%	1,43	105,90	105,54	104,15	105,90	446K	281
03/06/2025	-0,50%	-0,52	104,47	104,99	104,47	105,19	322K	110
02/06/2025	-0,01%	-0,01	104,99	104,79	103,80	105,00	194K	87
30/05/2025	-0,35%	-0,37	105,00	106,59	103,25	106,59	245K	153
29/05/2025	1,41%	1,47	105,37	104,51	103,96	107,00	305K	132
28/05/2025	-0,86%	-0,90	103,90	104,59	103,90	104,59	227K	129
27/05/2025	1,20%	1,24	104,80	105,42	104,46	105,42	256K	527
26/05/2025	-1,17%	-1,23	103,56	105,21	103,56	105,50	690K	653
23/05/2025	-0,06%	-0,06	104,79	104,78	104,51	105,10	555K	474
22/05/2025	0,36%	0,38	104,85	103,64	103,64	105,02	94K	201
21/05/2025	0,23%	0,24	104,47	105,20	103,91	105,20	139K	109
20/05/2025	0,14%	0,15	104,23	104,08	104,08	104,95	553K	461
19/05/2025	-0,03%	-0,03	104,08	103,36	103,35	104,08	230K	289
16/05/2025	0,73%	0,75	104,11	103,89	103,36	104,50	113K	98
15/05/2025	-1,00%	-1,04	103,36	103,22	103,22	104,00	109K	51
14/05/2025	0,38%	0,40	104,40	104,45	104,00	104,45	285K	217
13/05/2025	0,00%	0,00	104,00	104,45	103,99	104,58	670K	536
12/05/2025	0,00%	0,00	104,00	104,50	104,00	104,50	661K	805
09/05/2025	-0,10%	-0,10	104,00	104,19	104,00	104,40	701K	458
08/05/2025	0,12%	0,12	104,10	103,98	103,81	104,15	729K	662
07/05/2025	0,08%	0,08	103,98	103,90	103,64	103,98	836K	757
06/05/2025	-0,10%	-0,10	103,90	104,15	102,58	104,15	662K	600
05/05/2025	-0,24%	-0,25	104,00	104,50	103,65	104,50	405K	387
02/05/2025	0,19%	0,20	104,25	105,00	103,32	105,00	373K	252
30/04/2025	0,70%	0,72	104,05	103,33	103,33	104,20	676K	1.790
29/04/2025	0,03%	0,03	103,33	104,34	103,00	104,34	839K	834
28/04/2025	0,58%	0,60	103,30	103,50	102,90	103,50	458K	402
25/04/2025	0,10%	0,10	102,70	102,78	102,40	104,00	192K	176
24/04/2025	0,49%	0,50	102,60	102,20	101,55	102,78	512K	765
23/04/2025	0,39%	0,40	102,10	101,88	101,08	102,90	641K	543
22/04/2025	0,59%	0,60	101,70	101,10	100,10	101,70	644K	640
17/04/2025	0,59%	0,59	101,10	101,00	99,72	101,20	367K	213
16/04/2025	0,32%	0,32	100,51	99,69	99,68	100,60	315K	161
15/04/2025	0,49%	0,49	100,19	100,00	99,50	100,20	260K	125
14/04/2025	-1,09%	-1,10	99,70	100,64	99,70	100,64	205K	98
11/04/2025	0,38%	0,38	100,80	100,45	100,42	100,85	603K	556
10/04/2025	0,02%	0,02	100,42	100,42	100,40	100,85	64K	77
09/04/2025	-0,50%	-0,50	100,40	98,80	98,80	100,70	242K	161
08/04/2025	-0,07%	-0,07	100,90	100,98	100,01	101,25	288K	306
07/04/2025	-0,52%	-0,53	100,97	101,30	100,02	101,50	200K	177
04/04/2025	-0,88%	-0,90	101,50	103,41	101,50	103,41	110K	65
03/04/2025	-0,19%	-0,19	102,40	102,90	102,40	103,20	195K	147
02/04/2025	-0,02%	-0,02	102,59	102,61	102,41	103,19	242K	221
01/04/2025	-0,09%	-0,09	102,61	103,85	102,61	103,98	181K	233
31/03/2025	-0,67%	-0,69	102,70	102,07	102,07	103,50	604K	575
28/03/2025	1,29%	1,32	103,39	102,12	102,08	103,60	221K	103
27/03/2025	-0,13%	-0,13	102,07	102,10	101,80	102,90	640K	464
26/03/2025	-0,06%	-0,06	102,20	103,90	102,20	103,90	253K	381
25/03/2025	-0,03%	-0,03	102,26	102,29	102,20	104,00	504K	183
24/03/2025	0,20%	0,20	102,29	101,51	101,01	102,30	300K	97
21/03/2025	-0,30%	-0,31	102,09	102,98	101,50	102,98	426K	107
20/03/2025	1,41%	1,42	102,40	100,98	100,06	102,40	143K	72
19/03/2025	0,83%	0,83	100,98	100,15	99,65	100,98	426K	142
18/03/2025	0,76%	0,76	100,15	100,09	99,79	100,15	318K	160
17/03/2025	-1,57%	-1,59	99,39	99,50	98,76	101,30	360K	188
14/03/2025	0,80%	0,80	100,98	100,18	100,08	101,30	460K	323
13/03/2025	0,19%	0,19	100,18	99,29	99,29	100,30	175K	660
12/03/2025	0,76%	0,75	99,99	99,25	99,25	99,99	240K	75
11/03/2025	0,34%	0,34	99,24	98,93	98,81	99,27	132K	64
10/03/2025	0,59%	0,58	98,90	98,33	98,15	99,00	133K	79
07/03/2025	0,89%	0,87	98,32	97,97	97,97	98,55	234K	135
06/03/2025	-0,05%	-0,05	97,45	97,00	97,00	97,97	296K	284
05/03/2025	-0,05%	-0,05	97,50	97,55	97,50	97,85	117K	145
28/02/2025	0,31%	0,30	97,55	98,20	97,25	98,20	222K	112
27/02/2025	0,88%	0,85	97,25	97,56	97,00	97,85	432K	334
26/02/2025	-1,13%	-1,10	96,40	97,50	96,40	97,80	299K	227
25/02/2025	0,52%	0,50	97,50	97,80	97,25	97,80	240K	634
24/02/2025	0,05%	0,05	97,00	96,42	96,42	98,04	796K	461
21/02/2025	1,41%	1,35	96,95	96,00	95,50	96,95	457K	516
20/02/2025	0,90%	0,85	95,60	94,76	94,76	95,75	816K	443
19/02/2025	0,32%	0,30	94,75	94,45	94,45	95,49	730K	377
18/02/2025	0,43%	0,40	94,45	94,05	93,50	95,05	366K	304
17/02/2025	1,18%	1,10	94,05	92,95	92,95	94,30	393K	250
14/02/2025	-0,75%	-0,70	92,95	92,80	92,50	93,00	254K	184
13/02/2025	-0,29%	-0,27	93,65	93,92	93,40	93,92	566K	182
12/02/2025	0,02%	0,02	93,92	93,90	93,70	94,40	133K	147
11/02/2025	-0,16%	-0,15	93,90	94,42	93,50	94,42	80K	83
10/02/2025	0,27%	0,25	94,05	93,80	93,29	94,10	214K	155
07/02/2025	0,20%	0,19	93,80	93,70	93,51	93,80	196K	304
06/02/2025	0,10%	0,09	93,61	93,50	93,49	94,00	262K	202
05/02/2025	-0,49%	-0,46	93,52	94,40	93,52	94,40	78K	121
04/02/2025	0,25%	0,23	93,98	94,65	93,60	94,65	120K	110
03/02/2025	-0,66%	-0,62	93,75	95,35	93,75	95,35	180K	149
31/01/2025	-	-	94,37	94,30	93,85	94,63	241K	376

Date,Open,High,Low,Close,Volume
15-Aug-25,102.35,102.35,101.50,101.70,200520
14-Aug-25,102.15,102.15,101.15,101.50,278485
13-Aug-25,102.81,102.81,102.60,102.60,151767
12-Aug-25,102.71,103.00,102.69,102.80,291737
11-Aug-25,102.77,102.89,102.60,102.70,237287
08-Aug-25,102.20,103.33,102.20,102.60,50740
07-Aug-25,102.42,103.20,102.15,102.17,138558
06-Aug-25,102.11,102.70,102.11,102.42,123278
05-Aug-25,102.70,102.70,102.10,102.35,234874
04-Aug-25,102.70,102.70,101.10,102.50,494057
01-Aug-25,103.50,104.60,102.00,102.60,451880
31-Jul-25,102.75,102.75,102.28,102.50,171717
30-Jul-25,103.66,103.80,102.30,102.32,575574
29-Jul-25,103.10,103.75,102.65,102.82,715255
28-Jul-25,103.80,103.80,102.13,103.10,257397
25-Jul-25,104.97,104.97,103.52,103.80,195174
24-Jul-25,104.85,104.85,103.91,103.91,622473
23-Jul-25,105.00,105.00,104.36,104.97,277642
22-Jul-25,105.21,105.52,104.55,105.52,783982
21-Jul-25,104.99,106.00,104.32,105.20,814208
18-Jul-25,104.95,104.95,104.29,104.40,646318
17-Jul-25,104.21,105.00,103.96,104.80,550145
16-Jul-25,104.90,104.90,103.90,103.96,104483
15-Jul-25,105.35,105.35,104.21,104.85,435948
14-Jul-25,104.94,104.94,103.50,104.48,161371
11-Jul-25,104.95,105.75,104.81,104.95,87807
10-Jul-25,105.20,105.79,103.23,104.95,320563
09-Jul-25,105.78,105.98,105.02,105.80,138549
08-Jul-25,105.51,105.79,104.41,105.78,188143
07-Jul-25,105.89,105.89,105.11,105.75,218127
04-Jul-25,105.15,105.90,104.79,104.88,431380
03-Jul-25,104.00,105.00,103.10,105.00,686142
02-Jul-25,104.00,104.01,102.50,102.97,436260
01-Jul-25,104.38,104.38,102.00,103.49,317939
27-Jun-25,103.97,103.97,102.00,103.05,617736
26-Jun-25,103.50,103.74,102.73,103.00,305765
25-Jun-25,103.98,103.99,102.48,103.74,568726
24-Jun-25,103.02,104.04,103.00,103.00,812037
23-Jun-25,104.25,105.00,102.00,103.00,366852
20-Jun-25,104.20,104.72,103.61,104.31,193657
18-Jun-25,103.61,104.39,103.61,103.91,189278
17-Jun-25,103.96,103.96,103.27,103.65,198226
16-Jun-25,103.40,103.96,102.51,103.90,391358
13-Jun-25,102.95,103.40,101.50,103.40,782845
12-Jun-25,104.98,105.00,102.07,104.00,529574
11-Jun-25,104.64,105.00,103.60,104.54,769586
10-Jun-25,104.80,104.80,102.90,103.30,483044
09-Jun-25,105.90,106.40,103.96,104.35,218603
06-Jun-25,105.03,105.90,105.03,105.90,65168
05-Jun-25,106.45,106.50,104.50,105.44,320651
04-Jun-25,105.54,105.90,104.15,105.90,446173
03-Jun-25,104.99,105.19,104.47,104.47,321563
02-Jun-25,104.79,105.00,103.80,104.99,194337
30-May-25,106.59,106.59,103.25,105.00,244682
29-May-25,104.51,107.00,103.96,105.37,304955
28-May-25,104.59,104.59,103.90,103.90,227308
27-May-25,105.42,105.42,104.46,104.80,255862
26-May-25,105.21,105.50,103.56,103.56,689982
23-May-25,104.78,105.10,104.51,104.79,555239
22-May-25,103.64,105.02,103.64,104.85,94187
21-May-25,105.20,105.20,103.91,104.47,139228
20-May-25,104.08,104.95,104.08,104.23,552582
19-May-25,103.36,104.08,103.35,104.08,230414
16-May-25,103.89,104.50,103.36,104.11,113062
15-May-25,103.22,104.00,103.22,103.36,108552
14-May-25,104.45,104.45,104.00,104.40,285312
13-May-25,104.45,104.58,103.99,104.00,669630
12-May-25,104.50,104.50,104.00,104.00,661116
09-May-25,104.19,104.40,104.00,104.00,701122
08-May-25,103.98,104.15,103.81,104.10,729107
07-May-25,103.90,103.98,103.64,103.98,836068
06-May-25,104.15,104.15,102.58,103.90,662384
05-May-25,104.50,104.50,103.65,104.00,404934
02-May-25,105.00,105.00,103.32,104.25,372934
30-Apr-25,103.33,104.20,103.33,104.05,676127
29-Apr-25,104.34,104.34,103.00,103.33,838911
28-Apr-25,103.50,103.50,102.90,103.30,457818
25-Apr-25,102.78,104.00,102.40,102.70,192451
24-Apr-25,102.20,102.78,101.55,102.60,512147
23-Apr-25,101.88,102.90,101.08,102.10,641283
22-Apr-25,101.10,101.70,100.10,101.70,644033
17-Apr-25,101.00,101.20,99.72,101.10,366659
16-Apr-25,99.69,100.60,99.68,100.51,314669
15-Apr-25,100.00,100.20,99.50,100.19,260206
14-Apr-25,100.64,100.64,99.70,99.70,204968
11-Apr-25,100.45,100.85,100.42,100.80,603448
10-Apr-25,100.42,100.85,100.40,100.42,64058
09-Apr-25,98.80,100.70,98.80,100.40,241510
08-Apr-25,100.98,101.25,100.01,100.90,288124
07-Apr-25,101.30,101.50,100.02,100.97,200217
04-Apr-25,103.41,103.41,101.50,101.50,109718
03-Apr-25,102.90,103.20,102.40,102.40,194787
02-Apr-25,102.61,103.19,102.41,102.59,242227
01-Apr-25,103.85,103.98,102.61,102.61,180719
31-Mar-25,102.07,103.50,102.07,102.70,604466
28-Mar-25,102.12,103.60,102.08,103.39,221005
27-Mar-25,102.10,102.90,101.80,102.07,640223
26-Mar-25,103.90,103.90,102.20,102.20,253108
25-Mar-25,102.29,104.00,102.20,102.26,503835
24-Mar-25,101.51,102.30,101.01,102.29,299799
21-Mar-25,102.98,102.98,101.50,102.09,425598
20-Mar-25,100.98,102.40,100.06,102.40,143446
19-Mar-25,100.15,100.98,99.65,100.98,425850
18-Mar-25,100.09,100.15,99.79,100.15,317946
17-Mar-25,99.50,101.30,98.76,99.39,360494
14-Mar-25,100.18,101.30,100.08,100.98,460235
13-Mar-25,99.29,100.30,99.29,100.18,174851
12-Mar-25,99.25,99.99,99.25,99.99,239795
11-Mar-25,98.93,99.27,98.81,99.24,132425
10-Mar-25,98.33,99.00,98.15,98.90,132905
07-Mar-25,97.97,98.55,97.97,98.32,233504
06-Mar-25,97.00,97.97,97.00,97.45,295800
05-Mar-25,97.55,97.85,97.50,97.50,116944
28-Feb-25,98.20,98.20,97.25,97.55,222319
27-Feb-25,97.56,97.85,97.00,97.25,431574
26-Feb-25,97.50,97.80,96.40,96.40,298582
25-Feb-25,97.80,97.80,97.25,97.50,239615
24-Feb-25,96.42,98.04,96.42,97.00,795985
21-Feb-25,96.00,96.95,95.50,96.95,457216
20-Feb-25,94.76,95.75,94.76,95.60,815755
19-Feb-25,94.45,95.49,94.45,94.75,729568
18-Feb-25,94.05,95.05,93.50,94.45,365927
17-Feb-25,92.95,94.30,92.95,94.05,393132
14-Feb-25,92.80,93.00,92.50,92.95,254282
13-Feb-25,93.92,93.92,93.40,93.65,565648
12-Feb-25,93.90,94.40,93.70,93.92,132912
11-Feb-25,94.42,94.42,93.50,93.90,79521
10-Feb-25,93.80,94.10,93.29,94.05,213703
07-Feb-25,93.70,93.80,93.51,93.80,195917
06-Feb-25,93.50,94.00,93.49,93.61,261622
05-Feb-25,94.40,94.40,93.52,93.52,78108
04-Feb-25,94.65,94.65,93.60,93.98,119708
03-Feb-25,95.35,95.35,93.75,93.75,180253
31-Jan-25,94.30,94.63,93.85,94.37,241297

*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