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
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	0,02%	0,01	49,91	49,11	49,11	54,89	221K	57
18/09/2023	-2,14%	-1,09	49,90	46,50	46,50	51,00	31K	23
14/09/2023	0,00%	0,00	50,99	50,99	50,99	50,99	101	1
13/09/2023	-0,02%	-0,01	50,99	50,99	50,99	50,99	50	1
12/09/2023	0,02%	0,01	51,00	50,99	50,99	51,00	103K	27
11/09/2023	0,00%	0,00	50,99	50,99	50,99	50,99	509	2
08/09/2023	-1,45%	-0,75	50,99	50,99	50,99	50,99	606K	1
06/09/2023	0,00%	0,00	51,74	51,74	51,74	51,74	109K	2
05/09/2023	0,00%	0,00	51,74	51,74	51,74	51,74	93K	1
04/09/2023	-0,50%	-0,26	51,74	52,00	51,74	52,00	81K	4
31/08/2023	-0,91%	-0,48	52,00	52,00	52,00	52,00	3K	3
30/08/2023	1,18%	0,61	52,48	52,47	52,47	52,48	209	2
29/08/2023	0,97%	0,50	51,87	50,50	50,50	51,87	2K	5
28/08/2023	-4,85%	-2,62	51,37	53,99	50,00	53,99	13K	9
25/08/2023	9,74%	4,79	53,99	50,99	50,99	53,99	57K	9
24/08/2023	5,51%	2,57	49,20	49,70	49,20	51,50	8K	8
23/08/2023	-2,85%	-1,37	46,63	48,97	46,63	49,60	73K	11
22/08/2023	0,00%	0,00	48,00	48,00	47,01	48,49	5K	13
21/08/2023	0,00%	0,00	48,00	48,49	48,00	48,49	96	2
18/08/2023	0,78%	0,37	48,00	46,06	46,06	48,46	1K	5
17/08/2023	-2,50%	-1,22	47,63	48,96	47,58	48,96	19K	5
16/08/2023	3,04%	1,44	48,85	47,98	47,98	48,85	12K	7
15/08/2023	-3,17%	-1,55	47,41	48,01	47,41	48,90	672	5
14/08/2023	1,98%	0,95	48,96	48,96	48,96	48,96	48	1
11/08/2023	0,02%	0,01	48,01	47,90	47,50	48,02	229K	16
10/08/2023	1,05%	0,50	48,00	47,54	47,54	48,00	2K	4
09/08/2023	1,06%	0,50	47,50	47,88	45,21	47,88	10K	20
08/08/2023	-3,51%	-1,71	47,00	48,84	46,91	48,84	16K	13
03/08/2023	2,55%	1,21	48,71	47,22	47,22	48,71	817	5
02/08/2023	-1,04%	-0,50	47,50	47,34	47,23	47,50	331	4
01/08/2023	-1,78%	-0,87	48,00	47,90	47,90	48,00	4K	6
31/07/2023	-0,20%	-0,10	48,87	47,25	47,21	48,87	4K	11
28/07/2023	-1,47%	-0,73	48,97	48,90	47,23	48,97	26K	33
27/07/2023	0,00%	0,00	49,70	49,70	49,68	49,70	149	3
26/07/2023	0,00%	0,00	49,70	49,70	47,25	50,00	50K	20
25/07/2023	5,05%	2,39	49,70	49,01	49,00	49,70	204K	11
24/07/2023	-3,45%	-1,69	47,31	48,41	47,31	48,99	2K	6
21/07/2023	0,00%	0,00	49,00	48,27	43,67	49,99	366K	1.626
20/07/2023	0,00%	0,00	49,00	49,00	49,00	49,00	39K	3
19/07/2023	-1,86%	-0,93	49,00	49,95	48,00	49,99	26K	33
18/07/2023	-0,12%	-0,06	49,93	47,08	47,08	49,93	1K	7
17/07/2023	-0,02%	-0,01	49,99	49,99	47,71	49,99	2K	8
14/07/2023	0,00%	0,00	50,00	50,00	48,01	50,00	348	4
13/07/2023	4,17%	2,00	50,00	47,50	47,50	52,00	278K	71
12/07/2023	0,29%	0,14	48,00	47,85	47,85	49,00	52K	16
11/07/2023	0,76%	0,36	47,86	47,89	45,51	47,90	56K	41
10/07/2023	1,06%	0,50	47,50	47,79	47,00	48,68	153K	13
07/07/2023	-1,51%	-0,72	47,00	47,79	47,00	47,79	380	4
06/07/2023	1,53%	0,72	47,72	47,78	47,72	47,79	3K	6
05/07/2023	-2,67%	-1,29	47,00	48,29	44,65	48,29	42K	64
04/07/2023	-0,02%	-0,01	48,29	46,50	46,50	48,29	9K	4
03/07/2023	2,77%	1,30	48,30	47,94	47,93	48,30	336	5
30/06/2023	-2,08%	-1,00	47,00	46,22	46,22	47,90	1K	6
29/06/2023	-0,72%	-0,35	48,00	46,14	46,13	48,00	2K	12
28/06/2023	0,73%	0,35	48,35	48,50	47,01	48,50	718	6
27/06/2023	0,00%	0,00	48,00	46,51	45,15	48,00	10K	18
26/06/2023	0,00%	0,00	48,00	48,00	48,00	48,00	240	2
23/06/2023	0,00%	0,00	48,00	48,00	48,00	48,00	48	1
22/06/2023	-0,21%	-0,10	48,00	47,52	47,52	48,00	524	3
20/06/2023	0,21%	0,10	48,10	46,51	46,51	48,10	142	3
19/06/2023	0,42%	0,20	48,00	47,95	47,95	48,00	19K	5
16/06/2023	-0,40%	-0,19	47,80	45,23	43,85	47,80	14K	35
15/06/2023	-1,05%	-0,51	47,99	48,10	47,99	48,10	317K	3
14/06/2023	0,83%	0,40	48,50	48,00	48,00	48,50	356K	3
13/06/2023	0,21%	0,10	48,10	48,09	48,09	48,10	48K	3
12/06/2023	0,00%	0,00	48,00	47,85	47,00	48,00	48K	18
09/06/2023	0,00%	0,00	48,00	48,00	45,15	48,00	12K	18
07/06/2023	2,28%	1,07	48,00	47,00	45,23	48,00	114K	57
06/06/2023	-0,15%	-0,07	46,93	45,24	45,24	47,01	102K	27
05/06/2023	0,00%	0,00	47,00	47,00	47,00	47,01	150K	34
02/06/2023	2,17%	1,00	47,00	46,00	46,00	47,00	17K	6
01/06/2023	-1,03%	-0,48	46,00	46,00	46,00	46,00	9K	4
31/05/2023	-0,04%	-0,02	46,48	44,88	43,83	46,48	2K	10
30/05/2023	0,00%	0,00	46,50	46,50	43,81	46,50	60K	56
29/05/2023	0,04%	0,02	46,50	45,01	43,80	46,50	240K	46
26/05/2023	5,37%	2,37	46,48	46,48	46,47	46,48	139	3
25/05/2023	-5,14%	-2,39	44,11	45,94	44,11	46,49	1K	3
24/05/2023	0,04%	0,02	46,50	46,50	46,49	46,50	233K	23
23/05/2023	-0,02%	-0,01	46,48	46,48	46,48	46,48	114K	1
22/05/2023	-0,02%	-0,01	46,49	46,50	46,49	46,50	163K	20
19/05/2023	0,96%	0,44	46,50	46,06	46,06	46,50	166K	13
17/05/2023	-0,95%	-0,44	46,06	46,06	46,06	46,50	24K	11
16/05/2023	0,00%	0,00	46,50	46,50	46,50	46,50	46	1
15/05/2023	0,00%	0,00	46,50	46,06	46,06	46,50	28K	10
12/05/2023	0,00%	0,00	46,50	46,06	46,06	46,50	6K	3
11/05/2023	0,00%	0,00	46,50	46,50	46,06	46,50	3K	3
10/05/2023	0,00%	0,00	46,50	43,81	43,80	46,50	71K	44
09/05/2023	0,00%	0,00	46,50	45,56	44,01	46,50	79K	16
08/05/2023	-6,96%	-3,48	46,50	49,98	45,94	50,00	84K	37
05/05/2023	2,00%	0,98	49,98	48,99	48,99	49,98	38K	3
04/05/2023	-2,37%	-1,19	49,00	45,19	44,53	49,00	17K	11
03/05/2023	9,11%	4,19	50,19	44,00	40,04	50,19	2K	9
28/04/2023	-	-	46,00	46,00	46,00	46,00	92	2

Date,Open,High,Low,Close,Volume
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
18-Sep-23,46.50,51.00,46.50,49.90,30895
14-Sep-23,50.99,50.99,50.99,50.99,101
13-Sep-23,50.99,50.99,50.99,50.99,50
12-Sep-23,50.99,51.00,50.99,51.00,102815
11-Sep-23,50.99,50.99,50.99,50.99,509
08-Sep-23,50.99,50.99,50.99,50.99,606067
06-Sep-23,51.74,51.74,51.74,51.74,108912
05-Sep-23,51.74,51.74,51.74,51.74,93338
04-Sep-23,52.00,52.00,51.74,51.74,80717
31-Aug-23,52.00,52.00,52.00,52.00,3120
30-Aug-23,52.47,52.48,52.47,52.48,209
29-Aug-23,50.50,51.87,50.50,51.87,1885
28-Aug-23,53.99,53.99,50.00,51.37,13419
25-Aug-23,50.99,53.99,50.99,53.99,57274
24-Aug-23,49.70,51.50,49.20,49.20,8026
23-Aug-23,48.97,49.60,46.63,46.63,72857
22-Aug-23,48.00,48.49,47.01,48.00,5425
21-Aug-23,48.49,48.49,48.00,48.00,96
18-Aug-23,46.06,48.46,46.06,48.00,1100
17-Aug-23,48.96,48.96,47.58,47.63,18862
16-Aug-23,47.98,48.85,47.98,48.85,12027
15-Aug-23,48.01,48.90,47.41,47.41,672
14-Aug-23,48.96,48.96,48.96,48.96,48
11-Aug-23,47.90,48.02,47.50,48.01,228783
10-Aug-23,47.54,48.00,47.54,48.00,1666
09-Aug-23,47.88,47.88,45.21,47.50,10150
08-Aug-23,48.84,48.84,46.91,47.00,16366
03-Aug-23,47.22,48.71,47.22,48.71,817
02-Aug-23,47.34,47.50,47.23,47.50,331
01-Aug-23,47.90,48.00,47.90,48.00,4026
31-Jul-23,47.25,48.87,47.21,48.87,3650
28-Jul-23,48.90,48.97,47.23,48.97,25897
27-Jul-23,49.70,49.70,49.68,49.70,149
26-Jul-23,49.70,50.00,47.25,49.70,50388
25-Jul-23,49.01,49.70,49.00,49.70,204481
24-Jul-23,48.41,48.99,47.31,47.31,2084
21-Jul-23,48.27,49.99,43.67,49.00,366297
20-Jul-23,49.00,49.00,49.00,49.00,39445
19-Jul-23,49.95,49.99,48.00,49.00,25582
18-Jul-23,47.08,49.93,47.08,49.93,1275
17-Jul-23,49.99,49.99,47.71,49.99,1595
14-Jul-23,50.00,50.00,48.01,50.00,348
13-Jul-23,47.50,52.00,47.50,50.00,278467
12-Jul-23,47.85,49.00,47.85,48.00,52285
11-Jul-23,47.89,47.90,45.51,47.86,56374
10-Jul-23,47.79,48.68,47.00,47.50,152932
07-Jul-23,47.79,47.79,47.00,47.00,380
06-Jul-23,47.78,47.79,47.72,47.72,2863
05-Jul-23,48.29,48.29,44.65,47.00,42209
04-Jul-23,46.50,48.29,46.50,48.29,9348
03-Jul-23,47.94,48.30,47.93,48.30,336
30-Jun-23,46.22,47.90,46.22,47.00,1336
29-Jun-23,46.14,48.00,46.13,48.00,2206
28-Jun-23,48.50,48.50,47.01,48.35,718
27-Jun-23,46.51,48.00,45.15,48.00,10490
26-Jun-23,48.00,48.00,48.00,48.00,240
23-Jun-23,48.00,48.00,48.00,48.00,48
22-Jun-23,47.52,48.00,47.52,48.00,524
20-Jun-23,46.51,48.10,46.51,48.10,142
19-Jun-23,47.95,48.00,47.95,48.00,18767
16-Jun-23,45.23,47.80,43.85,47.80,14060
15-Jun-23,48.10,48.10,47.99,47.99,317310
14-Jun-23,48.00,48.50,48.00,48.50,355885
13-Jun-23,48.09,48.10,48.09,48.10,48099
12-Jun-23,47.85,48.00,47.00,48.00,48046
09-Jun-23,48.00,48.00,45.15,48.00,11899
07-Jun-23,47.00,48.00,45.23,48.00,114260
06-Jun-23,45.24,47.01,45.24,46.93,101947
05-Jun-23,47.00,47.01,47.00,47.00,150447
02-Jun-23,46.00,47.00,46.00,47.00,17425
01-Jun-23,46.00,46.00,46.00,46.00,9338
31-May-23,44.88,46.48,43.83,46.48,2486
30-May-23,46.50,46.50,43.81,46.50,59999
29-May-23,45.01,46.50,43.80,46.50,239928
26-May-23,46.48,46.48,46.47,46.48,139
25-May-23,45.94,46.49,44.11,44.11,1101
24-May-23,46.50,46.50,46.49,46.50,232516
23-May-23,46.48,46.48,46.48,46.48,114061
22-May-23,46.50,46.50,46.49,46.49,163009
19-May-23,46.06,46.50,46.06,46.50,165546
17-May-23,46.06,46.50,46.06,46.06,23604
16-May-23,46.50,46.50,46.50,46.50,46
15-May-23,46.06,46.50,46.06,46.50,27914
12-May-23,46.06,46.50,46.06,46.50,5897
11-May-23,46.50,46.50,46.06,46.50,2689
10-May-23,43.81,46.50,43.80,46.50,70839
09-May-23,45.56,46.50,44.01,46.50,79047
08-May-23,49.98,50.00,45.94,46.50,83826
05-May-23,48.99,49.98,48.99,49.98,38467
04-May-23,45.19,49.00,44.53,49.00,16652
03-May-23,44.00,50.19,40.04,50.19,1989
28-Apr-23,46.00,46.00,46.00,46.00,92

*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