Cotação atual, histórico e gráfico do papel: RPRI11

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 RPRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2026	1,56%	1,35	87,95	86,86	86,52	87,95	468K	826
22/01/2026	0,00%	0,00	86,60	86,86	86,16	86,88	520K	1.198
21/01/2026	0,49%	0,42	86,60	86,66	85,79	86,66	840K	1.003
20/01/2026	0,05%	0,04	86,18	86,61	85,82	86,61	410K	558
19/01/2026	-0,58%	-0,50	86,14	87,00	85,71	87,00	464K	1.206
16/01/2026	-0,41%	-0,36	86,64	87,00	86,12	87,00	292K	1.217
15/01/2026	-1,04%	-0,91	87,00	88,00	86,10	88,00	683K	757

14/01/2026	-0,28%	-0,25	87,91	88,16	87,54	88,25	240K	361
13/01/2026	0,40%	0,35	88,16	87,81	87,80	88,24	149K	399
12/01/2026	0,29%	0,25	87,81	87,75	87,37	87,88	176K	444
09/01/2026	0,49%	0,43	87,56	87,49	87,21	87,59	245K	478
08/01/2026	0,47%	0,41	87,13	86,75	86,75	87,43	209K	447
07/01/2026	0,73%	0,63	86,72	86,95	85,02	86,95	159K	457
06/01/2026	1,35%	1,15	86,09	86,26	84,75	86,26	1M	738
05/01/2026	0,21%	0,18	84,94	84,76	84,17	85,22	221K	551
02/01/2026	-0,74%	-0,63	84,76	85,00	84,28	85,00	98K	223
30/12/2025	0,21%	0,18	85,39	85,21	85,15	85,41	199K	326
29/12/2025	-0,29%	-0,25	85,21	85,46	85,20	85,78	311K	289
26/12/2025	0,40%	0,34	85,46	85,12	84,90	85,49	118K	324
23/12/2025	0,14%	0,12	85,12	85,00	84,54	85,43	1M	860
22/12/2025	0,73%	0,62	85,00	84,38	84,24	85,03	299K	410
19/12/2025	0,64%	0,54	84,38	83,98	83,70	84,55	560K	882
18/12/2025	0,04%	0,03	83,84	83,20	83,20	83,94	97K	408
17/12/2025	-0,15%	-0,13	83,81	83,98	83,22	84,41	505K	865
16/12/2025	-0,34%	-0,29	83,94	84,01	83,62	84,49	332K	586
15/12/2025	-0,31%	-0,26	84,23	84,49	84,02	84,55	515K	782
12/12/2025	-0,35%	-0,30	84,49	84,79	84,05	84,83	277K	479
11/12/2025	0,30%	0,25	84,79	85,95	84,54	85,95	340K	596
10/12/2025	-0,47%	-0,40	84,54	84,94	84,54	85,09	316K	891
09/12/2025	-0,07%	-0,06	84,94	84,75	84,51	85,89	608K	1.266
08/12/2025	-1,16%	-1,00	85,00	84,60	84,57	86,00	961K	1.069
05/12/2025	0,54%	0,46	86,00	85,53	85,49	86,00	313K	545
04/12/2025	0,65%	0,55	85,54	84,60	84,60	85,93	225K	551
03/12/2025	0,51%	0,43	84,99	84,56	84,17	85,00	461K	704
02/12/2025	0,71%	0,60	84,56	84,50	83,97	84,92	464K	454
01/12/2025	-2,18%	-1,87	83,96	85,83	83,35	85,83	346K	701
28/11/2025	1,49%	1,26	85,83	84,90	84,75	86,49	492K	458
27/11/2025	0,25%	0,21	84,57	84,18	83,88	84,87	1M	1.142
26/11/2025	-0,05%	-0,04	84,36	84,40	83,85	84,99	357K	590
25/11/2025	0,12%	0,10	84,40	84,47	84,04	84,48	308K	761
24/11/2025	-0,82%	-0,70	84,30	85,00	84,14	85,00	867K	831
21/11/2025	0,24%	0,20	85,00	84,80	84,80	85,78	216K	504
19/11/2025	-1,37%	-1,18	84,80	85,96	84,04	85,96	384K	623
18/11/2025	1,79%	1,51	85,98	84,47	84,18	85,98	515K	691
17/11/2025	0,14%	0,12	84,47	84,60	84,09	84,61	187K	404
14/11/2025	0,62%	0,52	84,35	84,37	84,00	84,96	556K	889
13/11/2025	0,24%	0,20	83,83	84,00	83,83	84,92	248K	305
12/11/2025	-0,17%	-0,14	83,63	83,78	83,62	85,06	706K	1.048
11/11/2025	-0,27%	-0,23	83,77	84,00	83,06	84,18	470K	671
10/11/2025	0,02%	0,02	84,00	83,45	83,00	84,00	1M	799
07/11/2025	0,30%	0,25	83,98	83,73	83,39	84,00	135K	465
06/11/2025	0,16%	0,13	83,73	83,99	83,39	84,29	498K	738
05/11/2025	0,72%	0,60	83,60	83,11	83,02	84,27	366K	609
04/11/2025	-1,43%	-1,20	83,00	84,28	83,00	84,28	194K	414
03/11/2025	-0,71%	-0,60	84,20	83,85	82,65	85,10	564K	580
31/10/2025	-0,41%	-0,35	84,80	85,15	84,71	85,86	281K	513
30/10/2025	0,51%	0,43	85,15	84,47	84,47	85,18	146K	354
29/10/2025	-0,01%	-0,01	84,72	85,18	84,25	85,19	166K	421
28/10/2025	0,57%	0,48	84,73	84,25	83,95	85,14	284K	636
27/10/2025	-0,12%	-0,10	84,25	84,35	83,84	85,04	816K	2.190
24/10/2025	-0,42%	-0,36	84,35	84,90	84,29	84,98	330K	670
23/10/2025	-0,56%	-0,48	84,71	84,24	84,24	85,00	115K	477
22/10/2025	0,82%	0,69	85,19	84,24	84,24	85,19	300K	465
21/10/2025	-0,83%	-0,71	84,50	85,00	84,18	85,00	506K	918
20/10/2025	-0,05%	-0,04	85,21	85,53	84,56	85,53	358K	683
17/10/2025	0,82%	0,69	85,25	85,18	85,14	85,54	95K	122
16/10/2025	0,17%	0,14	84,56	84,36	84,36	85,39	151K	606
15/10/2025	0,56%	0,47	84,42	83,95	83,72	84,73	319K	573
14/10/2025	0,12%	0,10	83,95	84,12	83,73	84,69	500K	864
13/10/2025	-0,91%	-0,77	83,85	85,02	83,52	85,02	566K	826
10/10/2025	-0,26%	-0,22	84,62	84,85	84,54	85,24	359K	424
09/10/2025	-0,19%	-0,16	84,84	84,99	84,83	85,05	83K	38
08/10/2025	-0,06%	-0,05	85,00	85,05	84,65	85,15	248K	263
07/10/2025	0,06%	0,05	85,05	85,80	84,86	86,28	181K	166
06/10/2025	-0,39%	-0,33	85,00	85,48	85,00	86,15	351K	151
03/10/2025	0,39%	0,33	85,33	84,92	84,74	85,33	146K	113
02/10/2025	-0,41%	-0,35	85,00	85,01	85,00	85,72	182K	133
01/10/2025	-0,73%	-0,63	85,35	85,00	84,72	85,35	590K	332
30/09/2025	0,27%	0,23	85,98	85,74	85,54	86,10	314K	173
29/09/2025	1,60%	1,35	85,75	84,93	84,71	86,28	973K	599
26/09/2025	0,32%	0,27	84,40	83,91	83,91	84,41	481K	222
25/09/2025	-0,20%	-0,17	84,13	84,29	83,91	84,69	217K	450
24/09/2025	0,27%	0,23	84,30	84,48	83,86	84,74	219K	252
23/09/2025	0,38%	0,32	84,07	83,52	83,52	84,45	611K	150
22/09/2025	0,26%	0,22	83,75	83,54	83,52	83,91	111K	368
19/09/2025	-0,07%	-0,06	83,53	83,52	83,51	83,95	228K	331
18/09/2025	-0,51%	-0,43	83,59	84,06	83,59	84,13	381K	342
17/09/2025	0,42%	0,35	84,02	83,67	83,49	84,50	247K	225
16/09/2025	0,24%	0,20	83,67	83,90	83,39	84,55	235K	357
15/09/2025	0,38%	0,32	83,47	83,15	83,15	83,78	196K	194
12/09/2025	0,33%	0,27	83,15	82,88	82,68	83,24	334K	959
11/09/2025	0,16%	0,13	82,88	82,45	82,40	82,95	453K	259
10/09/2025	-0,10%	-0,08	82,75	83,15	82,26	83,32	511K	569
09/09/2025	-0,43%	-0,36	82,83	83,17	82,15	83,18	470K	394
08/09/2025	0,63%	0,52	83,19	82,68	82,68	83,59	267K	224
05/09/2025	0,39%	0,32	82,67	82,35	82,29	82,75	263K	105
04/09/2025	-0,18%	-0,15	82,35	82,50	82,12	82,71	287K	115
03/09/2025	1,00%	0,82	82,50	82,00	82,00	82,67	144K	280
02/09/2025	0,22%	0,18	81,68	81,49	81,06	81,76	443K	260
01/09/2025	-1,97%	-1,64	81,50	82,75	81,00	82,75	225K	349
29/08/2025	0,34%	0,28	83,14	82,88	82,64	83,38	627K	383
28/08/2025	-0,38%	-0,32	82,86	82,70	81,52	83,17	1M	685
27/08/2025	0,78%	0,64	83,18	82,63	82,58	83,73	472K	807
26/08/2025	-0,11%	-0,09	82,54	82,70	82,50	82,89	506K	1.097
25/08/2025	-0,70%	-0,58	82,63	83,21	82,53	83,32	420K	312
22/08/2025	-0,34%	-0,28	83,21	83,49	82,50	83,49	603K	1.098
21/08/2025	-0,33%	-0,28	83,49	84,09	83,13	84,27	247K	538
20/08/2025	-0,49%	-0,41	83,77	83,90	83,77	84,88	463K	982
19/08/2025	-0,77%	-0,65	84,18	85,59	83,75	85,59	919K	426
18/08/2025	-0,07%	-0,06	84,83	84,63	84,51	85,31	407K	623
15/08/2025	0,15%	0,13	84,89	85,60	84,20	85,60	416K	114
14/08/2025	-0,16%	-0,14	84,76	85,71	84,09	85,71	222K	258
13/08/2025	-0,61%	-0,52	84,90	85,01	84,54	85,75	434K	296
12/08/2025	0,04%	0,03	85,42	85,78	85,09	85,78	754K	850
11/08/2025	0,44%	0,37	85,39	85,35	85,02	85,87	289K	294
08/08/2025	-0,81%	-0,69	85,02	85,71	85,02	86,66	55K	138
07/08/2025	0,23%	0,20	85,71	86,79	85,04	86,79	618K	371
06/08/2025	-0,13%	-0,11	85,51	85,98	85,03	86,00	905K	709
05/08/2025	0,01%	0,01	85,62	86,83	84,61	86,87	1M	1.015
04/08/2025	0,04%	0,03	85,61	85,80	84,90	86,12	774K	794
01/08/2025	-1,86%	-1,62	85,58	86,90	85,58	86,90	387K	65
31/07/2025	0,30%	0,26	87,20	86,50	86,50	87,20	421K	527
30/07/2025	-0,13%	-0,11	86,94	86,95	86,66	86,95	343K	65
29/07/2025	0,06%	0,05	87,05	86,93	86,30	87,09	297K	160
28/07/2025	0,23%	0,20	87,00	86,80	86,15	87,26	57K	82
25/07/2025	0,23%	0,20	86,80	86,76	86,70	87,35	103K	608
24/07/2025	-0,32%	-0,28	86,60	86,90	86,15	87,06	325K	368
23/07/2025	0,15%	0,13	86,88	86,70	86,15	87,06	299K	345
22/07/2025	-0,58%	-0,51	86,75	87,26	86,41	87,42	172K	356
21/07/2025	-0,26%	-0,23	87,26	87,47	87,25	87,49	112K	127
18/07/2025	0,11%	0,10	87,49	87,56	87,13	87,57	318K	364
17/07/2025	-0,10%	-0,09	87,39	87,51	87,18	87,78	377K	734
16/07/2025	-0,05%	-0,04	87,48	87,78	86,21	87,79	263K	330
15/07/2025	-	-	87,52	88,75	87,33	88,75	82K	150

Date,Open,High,Low,Close,Volume
23-Jan-26,86.86,87.95,86.52,87.95,467617
22-Jan-26,86.86,86.88,86.16,86.60,520281
21-Jan-26,86.66,86.66,85.79,86.60,840453
20-Jan-26,86.61,86.61,85.82,86.18,410220
19-Jan-26,87.00,87.00,85.71,86.14,464262
16-Jan-26,87.00,87.00,86.12,86.64,291529
15-Jan-26,88.00,88.00,86.10,87.00,682933
14-Jan-26,88.16,88.25,87.54,87.91,240067
13-Jan-26,87.81,88.24,87.80,88.16,149374
12-Jan-26,87.75,87.88,87.37,87.81,176099
09-Jan-26,87.49,87.59,87.21,87.56,245298
08-Jan-26,86.75,87.43,86.75,87.13,208727
07-Jan-26,86.95,86.95,85.02,86.72,158844
06-Jan-26,86.26,86.26,84.75,86.09,1292251
05-Jan-26,84.76,85.22,84.17,84.94,221131
02-Jan-26,85.00,85.00,84.28,84.76,97801
30-Dec-25,85.21,85.41,85.15,85.39,199187
29-Dec-25,85.46,85.78,85.20,85.21,310766
26-Dec-25,85.12,85.49,84.90,85.46,118133
23-Dec-25,85.00,85.43,84.54,85.12,1179764
22-Dec-25,84.38,85.03,84.24,85.00,298944
19-Dec-25,83.98,84.55,83.70,84.38,559965
18-Dec-25,83.20,83.94,83.20,83.84,97186
17-Dec-25,83.98,84.41,83.22,83.81,504538
16-Dec-25,84.01,84.49,83.62,83.94,331724
15-Dec-25,84.49,84.55,84.02,84.23,514687
12-Dec-25,84.79,84.83,84.05,84.49,276695
11-Dec-25,85.95,85.95,84.54,84.79,339948
10-Dec-25,84.94,85.09,84.54,84.54,316247
09-Dec-25,84.75,85.89,84.51,84.94,608290
08-Dec-25,84.60,86.00,84.57,85.00,960877
05-Dec-25,85.53,86.00,85.49,86.00,313094
04-Dec-25,84.60,85.93,84.60,85.54,225376
03-Dec-25,84.56,85.00,84.17,84.99,460549
02-Dec-25,84.50,84.92,83.97,84.56,464156
01-Dec-25,85.83,85.83,83.35,83.96,345689
28-Nov-25,84.90,86.49,84.75,85.83,492113
27-Nov-25,84.18,84.87,83.88,84.57,1071927
26-Nov-25,84.40,84.99,83.85,84.36,356969
25-Nov-25,84.47,84.48,84.04,84.40,308212
24-Nov-25,85.00,85.00,84.14,84.30,867280
21-Nov-25,84.80,85.78,84.80,85.00,216375
19-Nov-25,85.96,85.96,84.04,84.80,383981
18-Nov-25,84.47,85.98,84.18,85.98,514745
17-Nov-25,84.60,84.61,84.09,84.47,187357
14-Nov-25,84.37,84.96,84.00,84.35,556445
13-Nov-25,84.00,84.92,83.83,83.83,248080
12-Nov-25,83.78,85.06,83.62,83.63,705582
11-Nov-25,84.00,84.18,83.06,83.77,470363
10-Nov-25,83.45,84.00,83.00,84.00,1160199
07-Nov-25,83.73,84.00,83.39,83.98,135282
06-Nov-25,83.99,84.29,83.39,83.73,497528
05-Nov-25,83.11,84.27,83.02,83.60,365962
04-Nov-25,84.28,84.28,83.00,83.00,194389
03-Nov-25,83.85,85.10,82.65,84.20,564281
31-Oct-25,85.15,85.86,84.71,84.80,281238
30-Oct-25,84.47,85.18,84.47,85.15,146473
29-Oct-25,85.18,85.19,84.25,84.72,166276
28-Oct-25,84.25,85.14,83.95,84.73,284468
27-Oct-25,84.35,85.04,83.84,84.25,815587
24-Oct-25,84.90,84.98,84.29,84.35,330210
23-Oct-25,84.24,85.00,84.24,84.71,114510
22-Oct-25,84.24,85.19,84.24,85.19,299765
21-Oct-25,85.00,85.00,84.18,84.50,505625
20-Oct-25,85.53,85.53,84.56,85.21,358096
17-Oct-25,85.18,85.54,85.14,85.25,95111
16-Oct-25,84.36,85.39,84.36,84.56,150573
15-Oct-25,83.95,84.73,83.72,84.42,318656
14-Oct-25,84.12,84.69,83.73,83.95,499892
13-Oct-25,85.02,85.02,83.52,83.85,565941
10-Oct-25,84.85,85.24,84.54,84.62,359129
09-Oct-25,84.99,85.05,84.83,84.84,82758
08-Oct-25,85.05,85.15,84.65,85.00,248407
07-Oct-25,85.80,86.28,84.86,85.05,181162
06-Oct-25,85.48,86.15,85.00,85.00,351028
03-Oct-25,84.92,85.33,84.74,85.33,145557
02-Oct-25,85.01,85.72,85.00,85.00,182389
01-Oct-25,85.00,85.35,84.72,85.35,590429
30-Sep-25,85.74,86.10,85.54,85.98,313700
29-Sep-25,84.93,86.28,84.71,85.75,972735
26-Sep-25,83.91,84.41,83.91,84.40,481185
25-Sep-25,84.29,84.69,83.91,84.13,216740
24-Sep-25,84.48,84.74,83.86,84.30,219402
23-Sep-25,83.52,84.45,83.52,84.07,611335
22-Sep-25,83.54,83.91,83.52,83.75,110904
19-Sep-25,83.52,83.95,83.51,83.53,227583
18-Sep-25,84.06,84.13,83.59,83.59,381113
17-Sep-25,83.67,84.50,83.49,84.02,246662
16-Sep-25,83.90,84.55,83.39,83.67,234540
15-Sep-25,83.15,83.78,83.15,83.47,195868
12-Sep-25,82.88,83.24,82.68,83.15,334323
11-Sep-25,82.45,82.95,82.40,82.88,453398
10-Sep-25,83.15,83.32,82.26,82.75,510880
09-Sep-25,83.17,83.18,82.15,82.83,470487
08-Sep-25,82.68,83.59,82.68,83.19,266799
05-Sep-25,82.35,82.75,82.29,82.67,262959
04-Sep-25,82.50,82.71,82.12,82.35,286784
03-Sep-25,82.00,82.67,82.00,82.50,143940
02-Sep-25,81.49,81.76,81.06,81.68,443031
01-Sep-25,82.75,82.75,81.00,81.50,224508
29-Aug-25,82.88,83.38,82.64,83.14,627133
28-Aug-25,82.70,83.17,81.52,82.86,1144664
27-Aug-25,82.63,83.73,82.58,83.18,471784
26-Aug-25,82.70,82.89,82.50,82.54,506126
25-Aug-25,83.21,83.32,82.53,82.63,419560
22-Aug-25,83.49,83.49,82.50,83.21,603227
21-Aug-25,84.09,84.27,83.13,83.49,247206
20-Aug-25,83.90,84.88,83.77,83.77,462568
19-Aug-25,85.59,85.59,83.75,84.18,918747
18-Aug-25,84.63,85.31,84.51,84.83,407019
15-Aug-25,85.60,85.60,84.20,84.89,415782
14-Aug-25,85.71,85.71,84.09,84.76,222195
13-Aug-25,85.01,85.75,84.54,84.90,434077
12-Aug-25,85.78,85.78,85.09,85.42,753564
11-Aug-25,85.35,85.87,85.02,85.39,288572
08-Aug-25,85.71,86.66,85.02,85.02,54951
07-Aug-25,86.79,86.79,85.04,85.71,617797
06-Aug-25,85.98,86.00,85.03,85.51,904669
05-Aug-25,86.83,86.87,84.61,85.62,1067808
04-Aug-25,85.80,86.12,84.90,85.61,774264
01-Aug-25,86.90,86.90,85.58,85.58,386830
31-Jul-25,86.50,87.20,86.50,87.20,420565
30-Jul-25,86.95,86.95,86.66,86.94,342913
29-Jul-25,86.93,87.09,86.30,87.05,296643
28-Jul-25,86.80,87.26,86.15,87.00,57352
25-Jul-25,86.76,87.35,86.70,86.80,102801
24-Jul-25,86.90,87.06,86.15,86.60,325423
23-Jul-25,86.70,87.06,86.15,86.88,299047
22-Jul-25,87.26,87.42,86.41,86.75,171839
21-Jul-25,87.47,87.49,87.25,87.26,112240
18-Jul-25,87.56,87.57,87.13,87.49,317963
17-Jul-25,87.51,87.78,87.18,87.39,376669
16-Jul-25,87.78,87.79,86.21,87.48,262891
15-Jul-25,88.75,88.75,87.33,87.52,81993

*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: RPRI11