Cotação atual, histórico e gráfico do papel: RMAI11

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 RMAI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,18%	0,13	70,62	70,99	70,62	70,99	567	3
17/04/2024	-0,01%	-0,01	70,49	70,49	70,49	70,49	916	2
15/04/2024	0,00%	0,00	70,50	70,50	70,50	70,50	8K	117
12/04/2024	0,00%	0,00	70,50	70,50	70,50	70,50	14K	159
11/04/2024	0,00%	0,00	70,50	70,50	70,50	70,50	14K	185
10/04/2024	0,00%	0,00	70,50	70,50	70,40	70,50	15K	193
09/04/2024	0,00%	0,00	70,50	70,50	70,37	70,50	7K	102
08/04/2024	0,00%	0,00	70,50	70,50	70,50	70,50	7K	101
05/04/2024	0,00%	0,00	70,50	68,05	68,05	70,50	10K	103
04/04/2024	0,03%	0,02	70,50	70,00	70,00	70,50	7K	103
03/04/2024	-0,10%	-0,07	70,48	70,50	70,48	70,50	8K	102

02/04/2024	0,00%	0,00	70,55	70,55	70,55	70,55	7K	100
01/04/2024	-0,63%	-0,45	70,55	69,58	69,58	70,55	9K	108
28/03/2024	0,00%	0,00	71,00	71,00	71,00	71,00	10K	103
27/03/2024	-0,70%	-0,50	71,00	71,00	70,62	71,00	7K	103
26/03/2024	0,00%	0,00	71,50	71,50	71,15	71,50	7K	101
25/03/2024	-0,69%	-0,50	71,50	71,50	70,93	71,50	7K	101
22/03/2024	1,41%	1,00	72,00	71,00	70,99	72,00	7K	101
21/03/2024	0,61%	0,43	71,00	71,00	68,00	71,00	10K	108
20/03/2024	0,63%	0,44	70,57	71,00	70,57	71,00	8K	102
19/03/2024	-0,52%	-0,37	70,13	70,13	70,13	70,13	7K	96
15/03/2024	0,00%	0,00	70,50	70,49	66,46	70,50	9K	103
14/03/2024	1,44%	1,00	70,50	69,12	69,12	70,98	10K	105
13/03/2024	-0,71%	-0,50	69,50	69,15	66,22	69,99	20K	113
12/03/2024	-2,71%	-1,95	70,00	71,92	68,00	71,92	577K	44
11/03/2024	-0,07%	-0,05	71,95	72,00	71,20	72,00	24K	168
08/03/2024	0,70%	0,50	72,00	71,99	71,21	72,00	531K	157
07/03/2024	-0,11%	-0,08	71,50	70,77	70,59	71,80	25K	160
06/03/2024	-0,56%	-0,40	71,58	72,00	63,99	72,00	219K	200
05/03/2024	-0,03%	-0,02	71,98	72,00	71,89	72,00	23K	157
04/03/2024	0,00%	0,00	72,00	70,68	70,68	72,00	19K	188
01/03/2024	0,00%	0,00	72,00	72,00	71,48	72,00	21K	210
29/02/2024	0,00%	0,00	72,00	72,00	72,00	72,00	20K	148
28/02/2024	0,21%	0,15	72,00	71,94	71,52	72,00	19K	181
27/02/2024	0,50%	0,36	71,85	71,07	71,07	71,85	37K	10
26/02/2024	-0,71%	-0,51	71,49	71,99	71,49	71,99	23K	165
23/02/2024	0,00%	0,00	72,00	72,00	72,00	72,00	36K	149
22/02/2024	0,74%	0,53	72,00	71,42	71,42	72,00	40K	149
21/02/2024	-0,67%	-0,48	71,47	71,99	71,47	72,00	47K	216
20/02/2024	-0,07%	-0,05	71,95	72,00	70,34	72,00	43K	159
19/02/2024	0,00%	0,00	72,00	72,00	72,00	72,00	39K	196
16/02/2024	0,00%	0,00	72,00	73,40	71,97	73,40	38K	197
15/02/2024	0,00%	0,00	72,00	72,00	72,00	72,00	36K	186
14/02/2024	0,00%	0,00	72,00	72,00	68,55	72,00	37K	115
09/02/2024	0,03%	0,02	72,00	71,99	71,55	72,00	36K	207
08/02/2024	0,26%	0,19	71,98	71,95	71,55	72,00	38K	210
07/02/2024	-0,01%	-0,01	71,79	71,99	68,05	71,99	91K	461
06/02/2024	-0,14%	-0,10	71,80	71,97	71,80	72,00	73K	195
05/02/2024	-0,14%	-0,10	71,90	72,00	71,90	72,00	36K	197
02/02/2024	0,93%	0,66	72,00	71,39	70,30	72,00	42K	224
01/02/2024	1,94%	1,36	71,34	69,00	68,20	71,40	42K	182
31/01/2024	-2,53%	-1,82	69,98	72,00	65,00	75,00	137K	222
30/01/2024	-0,25%	-0,18	71,80	72,00	71,79	72,00	36K	204
29/01/2024	4,20%	2,90	71,98	67,71	67,71	72,00	37K	158
26/01/2024	0,55%	0,38	69,08	68,99	68,70	69,08	43K	228
25/01/2024	-0,29%	-0,20	68,70	68,90	68,70	69,00	35K	228
24/01/2024	0,22%	0,15	68,90	68,90	68,06	68,90	35K	208
23/01/2024	-0,15%	-0,10	68,75	68,75	67,84	68,75	35K	173
22/01/2024	-0,64%	-0,44	68,85	69,29	67,01	69,29	25K	206
19/01/2024	1,30%	0,89	69,29	69,47	69,29	69,47	14K	202
18/01/2024	-0,04%	-0,03	68,40	68,81	66,55	69,54	21K	214
17/01/2024	-1,54%	-1,07	68,43	69,45	65,72	69,45	92K	186
16/01/2024	-0,46%	-0,32	69,50	69,80	69,07	69,80	15K	202
15/01/2024	1,23%	0,85	69,82	70,12	69,05	70,12	14K	203
12/01/2024	-0,04%	-0,03	68,97	68,99	68,97	68,99	14K	202
11/01/2024	-0,48%	-0,33	69,00	70,13	67,02	70,13	15K	207
10/01/2024	-0,13%	-0,09	69,33	69,46	69,27	69,46	14K	197
09/01/2024	-1,10%	-0,77	69,42	70,19	64,99	70,19	1M	209
08/01/2024	0,27%	0,19	70,19	70,20	70,19	70,20	210	3
05/01/2024	0,00%	0,00	70,00	70,00	70,00	70,00	70	1
04/01/2024	-0,28%	-0,20	70,00	70,30	66,51	70,30	1K	7
03/01/2024	-0,14%	-0,10	70,20	70,31	70,20	70,31	843	6
02/01/2024	-2,36%	-1,70	70,30	70,05	69,04	70,30	9K	8
28/12/2023	12,50%	8,00	72,00	64,90	63,39	72,00	423K	369
27/12/2023	0,79%	0,50	64,00	64,87	60,92	64,88	33K	504
26/12/2023	1,60%	1,00	63,50	63,66	60,19	63,66	34K	505
22/12/2023	-2,34%	-1,50	62,50	64,89	54,99	64,89	7M	587
21/12/2023	-0,78%	-0,50	64,00	64,50	64,00	64,50	78K	210
20/12/2023	-0,74%	-0,48	64,50	65,00	64,35	65,00	66K	476
19/12/2023	1,85%	1,18	64,98	63,80	63,80	65,00	99K	481
18/12/2023	-0,27%	-0,17	63,80	65,00	62,04	65,00	102K	477
15/12/2023	6,62%	3,97	63,97	60,01	59,00	63,98	71K	403
14/12/2023	1,71%	1,01	60,00	59,70	57,00	60,01	91K	57
13/12/2023	4,78%	2,69	58,99	55,17	55,17	58,99	71K	424
12/12/2023	-1,16%	-0,66	56,30	56,97	56,12	57,00	66K	221
11/12/2023	1,71%	0,96	56,96	56,98	55,91	57,00	29K	119
08/12/2023	0,23%	0,13	56,00	55,93	55,93	56,60	3K	5
06/12/2023	-1,86%	-1,06	55,87	55,86	55,75	55,87	28K	8
05/12/2023	-0,11%	-0,06	56,93	57,00	54,71	57,00	681	4
04/12/2023	0,00%	0,00	56,99	56,04	55,08	57,00	2K	9
01/12/2023	-0,02%	-0,01	56,99	57,00	49,82	57,00	8K	16
30/11/2023	0,00%	0,00	57,00	57,00	57,00	57,00	114	1
29/11/2023	1,01%	0,57	57,00	57,00	57,00	57,00	627	2
28/11/2023	0,02%	0,01	56,43	56,99	56,42	56,99	1M	6
27/11/2023	-1,00%	-0,57	56,42	57,00	56,42	57,00	452	3
24/11/2023	0,87%	0,49	56,99	57,00	56,03	57,00	397	5
23/11/2023	-0,86%	-0,49	56,50	55,84	55,84	56,50	15K	7
20/11/2023	1,21%	0,68	56,99	56,31	56,31	56,99	169	3
17/11/2023	-1,19%	-0,68	56,31	56,99	56,31	56,99	338	2
14/11/2023	0,00%	0,00	56,99	54,91	54,91	57,00	14K	19
13/11/2023	0,00%	0,00	56,99	56,99	56,99	56,99	4K	8
10/11/2023	0,00%	0,00	56,99	56,92	56,92	56,99	341	3
09/11/2023	4,49%	2,45	56,99	56,99	56,99	56,99	56	1
08/11/2023	-2,61%	-1,46	54,54	56,00	54,54	57,00	3K	5
07/11/2023	-1,75%	-1,00	56,00	56,00	54,00	56,00	26K	19
03/11/2023	-3,06%	-1,80	57,00	58,55	56,05	58,75	18K	9
01/11/2023	1,45%	0,84	58,80	55,00	55,00	58,80	21K	54
31/10/2023	1,72%	0,98	57,96	57,89	52,52	57,96	4K	19
30/10/2023	1,77%	0,99	56,98	55,99	52,70	56,98	5K	13
27/10/2023	-3,11%	-1,80	55,99	55,03	53,86	56,98	10K	12
26/10/2023	1,39%	0,79	57,79	57,01	57,01	57,79	627	2
25/10/2023	-0,87%	-0,50	57,00	57,98	57,00	57,98	114	2
24/10/2023	0,00%	0,00	57,50	57,98	57,50	57,98	46K	3
23/10/2023	3,60%	2,00	57,50	57,98	55,50	57,98	30K	8
19/10/2023	2,83%	1,53	55,50	53,98	53,98	55,50	59K	33
17/10/2023	3,77%	1,96	53,97	50,96	50,96	53,99	419	6
16/10/2023	-3,86%	-2,09	52,01	53,01	50,01	54,09	333K	94
13/10/2023	0,00%	0,00	54,10	54,10	54,10	54,10	378	1
11/10/2023	0,02%	0,01	54,10	54,10	54,10	54,10	270	1
10/10/2023	-0,02%	-0,01	54,09	54,09	54,09	54,09	193K	1
09/10/2023	0,19%	0,10	54,10	53,34	53,34	54,10	418K	5
05/10/2023	3,83%	1,99	54,00	54,00	54,00	54,00	3K	5
04/10/2023	-1,46%	-0,77	52,01	52,78	51,99	54,35	112K	19
03/10/2023	3,49%	1,78	52,78	50,02	50,02	52,87	922	4
02/10/2023	0,02%	0,01	51,00	54,50	50,51	59,00	37K	14
29/09/2023	-3,37%	-1,78	50,99	50,99	50,99	50,99	27K	7
28/09/2023	0,00%	0,00	52,77	52,77	52,77	52,77	1M	4
27/09/2023	-3,72%	-2,04	52,77	50,51	50,00	53,01	38K	30
26/09/2023	-0,02%	-0,01	54,81	52,00	52,00	54,81	106K	31
25/09/2023	-0,02%	-0,01	54,82	51,99	51,99	54,82	602K	5
22/09/2023	-0,02%	-0,01	54,83	54,83	54,83	54,83	54	1
21/09/2023	9,83%	4,91	54,84	54,85	54,84	54,85	274	3
20/09/2023	0,04%	0,02	49,93	49,93	49,93	49,93	49	1
19/09/2023	-	-	49,91	49,11	49,11	54,89	221K	57

Date,Open,High,Low,Close,Volume
18-Apr-24,70.99,70.99,70.62,70.62,567
17-Apr-24,70.49,70.49,70.49,70.49,916
15-Apr-24,70.50,70.50,70.50,70.50,8460
12-Apr-24,70.50,70.50,70.50,70.50,14100
11-Apr-24,70.50,70.50,70.50,70.50,14100
10-Apr-24,70.50,70.50,70.40,70.50,15080
09-Apr-24,70.50,70.50,70.37,70.50,7190
08-Apr-24,70.50,70.50,70.50,70.50,7120
05-Apr-24,68.05,70.50,68.05,70.50,9938
04-Apr-24,70.00,70.50,70.00,70.50,7469
03-Apr-24,70.50,70.50,70.48,70.48,7612
02-Apr-24,70.55,70.55,70.55,70.55,7055
01-Apr-24,69.58,70.55,69.58,70.55,9026
28-Mar-24,71.00,71.00,71.00,71.00,9798
27-Mar-24,71.00,71.00,70.62,71.00,7454
26-Mar-24,71.50,71.50,71.15,71.50,7221
25-Mar-24,71.50,71.50,70.93,71.50,7220
22-Mar-24,71.00,72.00,70.99,72.00,7173
21-Mar-24,71.00,71.00,68.00,71.00,9601
20-Mar-24,71.00,71.00,70.57,70.57,8368
19-Mar-24,70.13,70.13,70.13,70.13,7223
15-Mar-24,70.49,70.50,66.46,70.50,9025
14-Mar-24,69.12,70.98,69.12,70.50,9717
13-Mar-24,69.15,69.99,66.22,69.50,20397
12-Mar-24,71.92,71.92,68.00,70.00,577187
11-Mar-24,72.00,72.00,71.20,71.95,23588
08-Mar-24,71.99,72.00,71.21,72.00,531251
07-Mar-24,70.77,71.80,70.59,71.50,24986
06-Mar-24,72.00,72.00,63.99,71.58,218655
05-Mar-24,72.00,72.00,71.89,71.98,22603
04-Mar-24,70.68,72.00,70.68,72.00,18928
01-Mar-24,72.00,72.00,71.48,72.00,20800
29-Feb-24,72.00,72.00,72.00,72.00,19512
28-Feb-24,71.94,72.00,71.52,72.00,19004
27-Feb-24,71.07,71.85,71.07,71.85,37446
26-Feb-24,71.99,71.99,71.49,71.49,22793
23-Feb-24,72.00,72.00,72.00,72.00,36216
22-Feb-24,71.42,72.00,71.42,72.00,40172
21-Feb-24,71.99,72.00,71.47,71.47,47222
20-Feb-24,72.00,72.00,70.34,71.95,42542
19-Feb-24,72.00,72.00,72.00,72.00,38736
16-Feb-24,73.40,73.40,71.97,72.00,37944
15-Feb-24,72.00,72.00,72.00,72.00,36000
14-Feb-24,72.00,72.00,68.55,72.00,36636
09-Feb-24,71.99,72.00,71.55,72.00,36357
08-Feb-24,71.95,72.00,71.55,71.98,38221
07-Feb-24,71.99,71.99,68.05,71.79,90956
06-Feb-24,71.97,72.00,71.80,71.80,73205
05-Feb-24,72.00,72.00,71.90,71.90,35994
02-Feb-24,71.39,72.00,70.30,72.00,41684
01-Feb-24,69.00,71.40,68.20,71.34,41664
31-Jan-24,72.00,75.00,65.00,69.98,137075
30-Jan-24,72.00,72.00,71.79,71.80,35972
29-Jan-24,67.71,72.00,67.71,71.98,37153
26-Jan-24,68.99,69.08,68.70,69.08,43199
25-Jan-24,68.90,69.00,68.70,68.70,34555
24-Jan-24,68.90,68.90,68.06,68.90,34652
23-Jan-24,68.75,68.75,67.84,68.75,35266
22-Jan-24,69.29,69.29,67.01,68.85,24614
19-Jan-24,69.47,69.47,69.29,69.29,14083
18-Jan-24,68.81,69.54,66.55,68.40,21066
17-Jan-24,69.45,69.45,65.72,68.43,92447
16-Jan-24,69.80,69.80,69.07,69.50,15297
15-Jan-24,70.12,70.12,69.05,69.82,14246
12-Jan-24,68.99,68.99,68.97,68.97,14140
11-Jan-24,70.13,70.13,67.02,69.00,14973
10-Jan-24,69.46,69.46,69.27,69.33,14430
09-Jan-24,70.19,70.19,64.99,69.42,1365408
08-Jan-24,70.20,70.20,70.19,70.19,210
05-Jan-24,70.00,70.00,70.00,70.00,70
04-Jan-24,70.30,70.30,66.51,70.00,1116
03-Jan-24,70.31,70.31,70.20,70.20,843
02-Jan-24,70.05,70.30,69.04,70.30,9235
28-Dec-23,64.90,72.00,63.39,72.00,422846
27-Dec-23,64.87,64.88,60.92,64.00,32923
26-Dec-23,63.66,63.66,60.19,63.50,34158
22-Dec-23,64.89,64.89,54.99,62.50,6517317
21-Dec-23,64.50,64.50,64.00,64.00,77754
20-Dec-23,65.00,65.00,64.35,64.50,66021
19-Dec-23,63.80,65.00,63.80,64.98,98718
18-Dec-23,65.00,65.00,62.04,63.80,101797
15-Dec-23,60.01,63.98,59.00,63.97,70658
14-Dec-23,59.70,60.01,57.00,60.00,91092
13-Dec-23,55.17,58.99,55.17,58.99,70756
12-Dec-23,56.97,57.00,56.12,56.30,65553
11-Dec-23,56.98,57.00,55.91,56.96,28999
08-Dec-23,55.93,56.60,55.93,56.00,3111
06-Dec-23,55.86,55.87,55.75,55.87,28322
05-Dec-23,57.00,57.00,54.71,56.93,681
04-Dec-23,56.04,57.00,55.08,56.99,1532
01-Dec-23,57.00,57.00,49.82,56.99,7764
30-Nov-23,57.00,57.00,57.00,57.00,114
29-Nov-23,57.00,57.00,57.00,57.00,627
28-Nov-23,56.99,56.99,56.42,56.43,1240557
27-Nov-23,57.00,57.00,56.42,56.42,452
24-Nov-23,57.00,57.00,56.03,56.99,397
23-Nov-23,55.84,56.50,55.84,56.50,15308
20-Nov-23,56.31,56.99,56.31,56.99,169
17-Nov-23,56.99,56.99,56.31,56.31,338
14-Nov-23,54.91,57.00,54.91,56.99,13959
13-Nov-23,56.99,56.99,56.99,56.99,3989
10-Nov-23,56.92,56.99,56.92,56.99,341
09-Nov-23,56.99,56.99,56.99,56.99,56
08-Nov-23,56.00,57.00,54.54,54.54,3359
07-Nov-23,56.00,56.00,54.00,56.00,25707
03-Nov-23,58.55,58.75,56.05,57.00,17649
01-Nov-23,55.00,58.80,55.00,58.80,20599
31-Oct-23,57.89,57.96,52.52,57.96,3514
30-Oct-23,55.99,56.98,52.70,56.98,4671
27-Oct-23,55.03,56.98,53.86,55.99,9760
26-Oct-23,57.01,57.79,57.01,57.79,627
25-Oct-23,57.98,57.98,57.00,57.00,114
24-Oct-23,57.98,57.98,57.50,57.50,46173
23-Oct-23,57.98,57.98,55.50,57.50,29974
19-Oct-23,53.98,55.50,53.98,55.50,58683
17-Oct-23,50.96,53.99,50.96,53.97,419
16-Oct-23,53.01,54.09,50.01,52.01,332523
13-Oct-23,54.10,54.10,54.10,54.10,378
11-Oct-23,54.10,54.10,54.10,54.10,270
10-Oct-23,54.09,54.09,54.09,54.09,192614
09-Oct-23,53.34,54.10,53.34,54.10,417995
05-Oct-23,54.00,54.00,54.00,54.00,2700
04-Oct-23,52.78,54.35,51.99,52.01,111904
03-Oct-23,50.02,52.87,50.02,52.78,922
02-Oct-23,54.50,59.00,50.51,51.00,36542
29-Sep-23,50.99,50.99,50.99,50.99,26667
28-Sep-23,52.77,52.77,52.77,52.77,1206533
27-Sep-23,50.51,53.01,50.00,52.77,38070
26-Sep-23,52.00,54.81,52.00,54.81,106191
25-Sep-23,51.99,54.82,51.99,54.82,602328
22-Sep-23,54.83,54.83,54.83,54.83,54
21-Sep-23,54.85,54.85,54.84,54.84,274
20-Sep-23,49.93,49.93,49.93,49.93,49
19-Sep-23,49.11,54.89,49.11,49.91,221401

*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: RMAI11