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
13/02/2025	0,10%	0,08	78,42	77,50	77,10	79,05	695K	996
12/02/2025	0,42%	0,33	78,34	78,01	77,10	79,86	334K	311
11/02/2025	0,40%	0,31	78,01	77,90	77,35	78,13	346K	259
10/02/2025	-0,03%	-0,02	77,70	79,29	77,10	79,29	400K	635
07/02/2025	-0,14%	-0,11	77,72	77,23	77,10	78,80	573K	786
06/02/2025	0,49%	0,38	77,83	78,03	76,50	78,48	335K	560
05/02/2025	-0,35%	-0,27	77,45	76,90	76,16	78,69	616K	2.151

04/02/2025	0,41%	0,32	77,72	77,40	76,90	79,23	2M	112
03/02/2025	-2,41%	-1,91	77,40	78,31	76,64	78,31	392K	391
31/01/2025	0,67%	0,53	79,31	78,78	78,72	79,31	255K	1.322
30/01/2025	0,10%	0,08	78,78	78,10	78,10	78,78	1M	1.002
29/01/2025	0,65%	0,51	78,70	78,71	78,10	78,78	343K	729
28/01/2025	-0,75%	-0,59	78,19	78,19	78,10	78,19	355K	1.833
27/01/2025	0,79%	0,62	78,78	78,10	78,10	78,78	263K	1.613
24/01/2025	1,84%	1,41	78,16	76,74	75,71	78,19	897K	1.149
23/01/2025	-0,58%	-0,45	76,75	77,20	75,50	77,60	245K	664
22/01/2025	-0,64%	-0,50	77,20	77,19	76,49	77,99	613K	915
21/01/2025	0,01%	0,01	77,70	77,69	77,00	78,19	564K	1.212
20/01/2025	0,88%	0,68	77,69	75,46	75,46	78,36	350K	540
17/01/2025	-1,58%	-1,24	77,01	78,77	77,00	78,77	451K	297
16/01/2025	-0,17%	-0,13	78,25	78,99	78,21	78,99	378K	465
15/01/2025	-0,10%	-0,08	78,38	78,47	78,12	79,32	195K	191
14/01/2025	-0,96%	-0,76	78,46	79,18	78,46	79,38	112K	210
13/01/2025	0,03%	0,02	79,22	78,59	78,39	79,39	377K	271
10/01/2025	0,76%	0,60	79,20	78,55	78,50	79,20	192K	51
09/01/2025	0,00%	0,00	78,60	78,70	78,35	79,56	406K	50
08/01/2025	-1,23%	-0,98	78,60	78,96	78,30	79,58	230K	207
07/01/2025	-0,16%	-0,13	79,58	79,68	78,50	79,71	180K	575
06/01/2025	-1,91%	-1,55	79,71	79,64	79,64	81,54	147K	57
03/01/2025	-0,68%	-0,56	81,26	82,41	81,26	83,05	66K	41
02/01/2025	-0,41%	-0,34	81,82	82,50	81,80	82,50	30K	13
30/12/2024	1,18%	0,96	82,16	81,20	81,18	82,73	32K	35
27/12/2024	1,50%	1,20	81,20	80,99	80,60	81,20	389K	27
26/12/2024	0,64%	0,51	80,00	80,10	79,83	84,03	409K	1.214
23/12/2024	-0,01%	-0,01	79,49	79,34	78,67	79,50	377K	40
20/12/2024	3,95%	3,02	79,50	76,00	76,00	79,50	174K	84
19/12/2024	0,64%	0,49	76,48	75,60	74,76	78,21	1M	138
18/12/2024	-0,43%	-0,33	75,99	76,32	75,05	76,40	801K	195
17/12/2024	-2,64%	-2,07	76,32	78,40	76,31	78,93	1M	265
16/12/2024	0,19%	0,15	78,39	78,22	76,50	79,97	1M	798
13/12/2024	-3,05%	-2,46	78,24	80,00	77,55	80,56	455K	309
12/12/2024	1,65%	1,31	80,70	78,99	78,00	80,70	1M	303
11/12/2024	-1,50%	-1,21	79,39	80,00	78,01	80,00	596K	1.179
10/12/2024	0,55%	0,44	80,60	80,38	79,42	81,83	521K	151
09/12/2024	-2,62%	-2,16	80,16	82,32	80,00	82,32	913K	182
06/12/2024	-0,23%	-0,19	82,32	82,51	82,01	82,94	424K	77
05/12/2024	-1,97%	-1,66	82,51	84,00	80,10	84,16	941K	615
04/12/2024	-0,38%	-0,32	84,17	84,49	81,22	84,50	606K	178
03/12/2024	-0,86%	-0,73	84,49	85,20	84,00	85,20	448K	286
02/12/2024	-2,00%	-1,74	85,22	86,00	84,52	86,00	177K	62
29/11/2024	1,46%	1,25	86,96	85,71	85,71	86,96	67K	32
28/11/2024	-0,97%	-0,84	85,71	86,00	85,05	86,75	319K	403
27/11/2024	0,17%	0,15	86,55	86,08	85,60	87,57	593K	1.044
26/11/2024	0,19%	0,16	86,40	86,24	86,09	86,48	428K	291
25/11/2024	0,16%	0,14	86,24	86,59	86,07	86,59	315K	1.607
22/11/2024	-1,03%	-0,90	86,10	87,19	85,80	87,19	850K	217
21/11/2024	0,58%	0,50	87,00	86,52	86,52	89,57	51K	38
19/11/2024	-0,56%	-0,49	86,50	86,51	86,50	86,99	553K	85
18/11/2024	0,68%	0,59	86,99	86,29	86,00	87,50	731K	203
14/11/2024	-0,44%	-0,38	86,40	86,31	85,29	87,80	281K	364
13/11/2024	0,79%	0,68	86,78	86,20	85,53	87,56	393K	657
12/11/2024	0,12%	0,10	86,10	86,00	85,26	87,98	639K	461
11/11/2024	0,29%	0,25	86,00	85,81	85,21	86,48	766K	421
08/11/2024	-0,07%	-0,06	85,75	85,99	85,75	86,50	196K	612
07/11/2024	-0,22%	-0,19	85,81	86,00	85,63	86,09	409K	120
06/11/2024	0,00%	0,00	86,00	85,64	85,63	86,09	630K	193
05/11/2024	0,00%	0,00	86,00	85,70	85,70	86,79	287K	394
04/11/2024	0,23%	0,20	86,00	85,90	85,02	88,32	567K	147
01/11/2024	-0,54%	-0,47	85,80	84,89	83,53	86,80	2M	801
31/10/2024	0,90%	0,77	86,27	85,50	85,03	86,27	857K	600
30/10/2024	-0,37%	-0,32	85,50	85,80	85,50	86,88	330K	329
29/10/2024	-0,38%	-0,33	85,82	86,22	85,81	86,98	257K	186
28/10/2024	0,03%	0,03	86,15	86,50	86,07	87,88	378K	329
25/10/2024	-2,10%	-1,85	86,12	87,89	85,99	93,00	839K	273
24/10/2024	2,29%	1,97	87,97	86,38	85,30	87,97	656K	272
23/10/2024	0,08%	0,07	86,00	86,35	85,48	86,35	484K	80
22/10/2024	0,50%	0,43	85,93	85,50	85,50	86,39	548K	361
21/10/2024	-0,23%	-0,20	85,50	85,75	85,50	86,89	343K	273
18/10/2024	-0,35%	-0,30	85,70	85,96	85,50	87,19	534K	369
17/10/2024	-0,45%	-0,39	86,00	86,38	85,50	87,99	960K	1.344
16/10/2024	-0,47%	-0,41	86,39	85,81	85,69	86,39	561K	120
15/10/2024	-0,09%	-0,08	86,80	86,88	85,86	86,88	207K	256
14/10/2024	0,36%	0,31	86,88	88,48	85,82	88,48	116K	46
11/10/2024	1,25%	1,07	86,57	85,51	85,45	86,88	586K	259
10/10/2024	-1,99%	-1,74	85,50	86,87	85,01	86,89	547K	163
09/10/2024	0,03%	0,03	87,24	87,18	86,88	87,69	436K	118
08/10/2024	-1,35%	-1,19	87,21	88,35	87,20	88,35	242K	68
07/10/2024	-0,54%	-0,48	88,40	88,88	88,30	88,94	103K	56
04/10/2024	-0,13%	-0,12	88,88	88,49	88,49	89,95	244K	908
03/10/2024	0,29%	0,26	89,00	88,70	88,50	89,00	637K	187
02/10/2024	0,84%	0,74	88,74	88,10	88,00	88,76	902K	1.053
01/10/2024	-1,07%	-0,95	88,00	88,06	86,87	88,06	1M	116
30/09/2024	-0,22%	-0,20	88,95	89,05	88,60	89,24	296K	91
27/09/2024	0,22%	0,20	89,15	88,80	88,50	89,24	1M	203
26/09/2024	0,23%	0,20	88,95	88,75	88,15	89,49	904K	255
25/09/2024	-1,09%	-0,98	88,75	89,02	88,71	89,65	333K	253
24/09/2024	-0,32%	-0,29	89,73	90,98	89,60	91,00	199K	129
23/09/2024	-1,20%	-1,09	90,02	91,98	90,00	92,00	591K	217
20/09/2024	-1,18%	-1,09	91,11	92,00	91,03	92,00	364K	275
19/09/2024	0,67%	0,61	92,20	91,71	91,01	92,21	378K	258
18/09/2024	0,59%	0,54	91,59	91,78	91,06	91,78	211K	77
17/09/2024	-0,08%	-0,07	91,05	91,12	91,00	91,49	268K	88
16/09/2024	-0,18%	-0,16	91,12	91,28	91,10	91,45	327K	45
13/09/2024	1,97%	1,76	91,28	89,32	89,32	91,45	537K	329
12/09/2024	-1,79%	-1,63	89,52	91,79	89,00	91,79	1M	752
11/09/2024	-0,45%	-0,41	91,15	91,40	91,15	91,64	363K	247
10/09/2024	-0,11%	-0,10	91,56	91,80	91,40	91,80	528K	243
09/09/2024	-0,36%	-0,33	91,66	91,99	91,51	91,99	54K	68
06/09/2024	0,54%	0,49	91,99	91,66	91,23	92,00	496K	473
05/09/2024	-0,24%	-0,22	91,50	91,73	91,21	91,73	645K	476
04/09/2024	-0,05%	-0,05	91,72	91,70	91,50	91,99	237K	1.157
03/09/2024	-0,03%	-0,03	91,77	91,80	91,21	92,00	2M	1.263
02/09/2024	-1,24%	-1,15	91,80	91,95	91,80	92,25	233K	1.067
30/08/2024	-0,05%	-0,05	92,95	93,00	92,83	93,00	160K	80
29/08/2024	0,13%	0,12	93,00	92,89	92,88	93,00	116K	107
28/08/2024	0,69%	0,64	92,88	92,69	92,34	93,00	871K	400
27/08/2024	-0,36%	-0,33	92,24	92,53	92,20	92,85	547K	557
26/08/2024	0,05%	0,05	92,57	92,52	92,52	92,94	432K	102
23/08/2024	-0,08%	-0,07	92,52	92,55	92,50	92,85	527K	127
22/08/2024	0,08%	0,07	92,59	92,90	92,50	92,90	414K	197
21/08/2024	-0,09%	-0,08	92,52	93,00	92,50	93,00	559K	301
20/08/2024	0,08%	0,07	92,60	92,50	92,33	93,00	654K	466
19/08/2024	0,25%	0,23	92,53	92,99	92,20	92,99	366K	304
16/08/2024	-0,47%	-0,44	92,30	92,85	92,20	92,85	783K	290
15/08/2024	-0,01%	-0,01	92,74	92,75	92,74	93,00	71K	41
14/08/2024	-0,26%	-0,24	92,75	92,98	92,75	93,00	327K	48
13/08/2024	-0,01%	-0,01	92,99	93,00	92,83	93,00	1M	1.153
12/08/2024	0,35%	0,32	93,00	92,95	92,76	93,00	289K	298
09/08/2024	-0,12%	-0,11	92,68	92,76	92,49	92,99	249K	36
08/08/2024	0,80%	0,74	92,79	92,01	92,01	92,79	220K	68
07/08/2024	-0,62%	-0,57	92,05	92,11	92,05	92,80	187K	152
06/08/2024	-0,19%	-0,18	92,62	92,98	92,15	92,98	354K	96
05/08/2024	-0,22%	-0,20	92,80	93,00	92,80	93,00	200K	165
02/08/2024	-	-	93,00	93,23	92,96	93,34	420K	1.700

Date,Open,High,Low,Close,Volume
13-Feb-25,77.50,79.05,77.10,78.42,694777
12-Feb-25,78.01,79.86,77.10,78.34,334221
11-Feb-25,77.90,78.13,77.35,78.01,345983
10-Feb-25,79.29,79.29,77.10,77.70,400136
07-Feb-25,77.23,78.80,77.10,77.72,572951
06-Feb-25,78.03,78.48,76.50,77.83,334852
05-Feb-25,76.90,78.69,76.16,77.45,615725
04-Feb-25,77.40,79.23,76.90,77.72,1646810
03-Feb-25,78.31,78.31,76.64,77.40,392374
31-Jan-25,78.78,79.31,78.72,79.31,254909
30-Jan-25,78.10,78.78,78.10,78.78,1180612
29-Jan-25,78.71,78.78,78.10,78.70,342747
28-Jan-25,78.19,78.19,78.10,78.19,354792
27-Jan-25,78.10,78.78,78.10,78.78,262983
24-Jan-25,76.74,78.19,75.71,78.16,896994
23-Jan-25,77.20,77.60,75.50,76.75,244851
22-Jan-25,77.19,77.99,76.49,77.20,613298
21-Jan-25,77.69,78.19,77.00,77.70,564027
20-Jan-25,75.46,78.36,75.46,77.69,349746
17-Jan-25,78.77,78.77,77.00,77.01,451223
16-Jan-25,78.99,78.99,78.21,78.25,377905
15-Jan-25,78.47,79.32,78.12,78.38,194586
14-Jan-25,79.18,79.38,78.46,78.46,112106
13-Jan-25,78.59,79.39,78.39,79.22,377381
10-Jan-25,78.55,79.20,78.50,79.20,192331
09-Jan-25,78.70,79.56,78.35,78.60,405636
08-Jan-25,78.96,79.58,78.30,78.60,230020
07-Jan-25,79.68,79.71,78.50,79.58,180285
06-Jan-25,79.64,81.54,79.64,79.71,147252
03-Jan-25,82.41,83.05,81.26,81.26,66177
02-Jan-25,82.50,82.50,81.80,81.82,30138
30-Dec-24,81.20,82.73,81.18,82.16,32115
27-Dec-24,80.99,81.20,80.60,81.20,389315
26-Dec-24,80.10,84.03,79.83,80.00,409406
23-Dec-24,79.34,79.50,78.67,79.49,376950
20-Dec-24,76.00,79.50,76.00,79.50,173829
19-Dec-24,75.60,78.21,74.76,76.48,1053825
18-Dec-24,76.32,76.40,75.05,75.99,800735
17-Dec-24,78.40,78.93,76.31,76.32,1315065
16-Dec-24,78.22,79.97,76.50,78.39,1202995
13-Dec-24,80.00,80.56,77.55,78.24,454987
12-Dec-24,78.99,80.70,78.00,80.70,1079094
11-Dec-24,80.00,80.00,78.01,79.39,595784
10-Dec-24,80.38,81.83,79.42,80.60,520549
09-Dec-24,82.32,82.32,80.00,80.16,913102
06-Dec-24,82.51,82.94,82.01,82.32,423615
05-Dec-24,84.00,84.16,80.10,82.51,940842
04-Dec-24,84.49,84.50,81.22,84.17,606129
03-Dec-24,85.20,85.20,84.00,84.49,447812
02-Dec-24,86.00,86.00,84.52,85.22,176590
29-Nov-24,85.71,86.96,85.71,86.96,66829
28-Nov-24,86.00,86.75,85.05,85.71,318864
27-Nov-24,86.08,87.57,85.60,86.55,593404
26-Nov-24,86.24,86.48,86.09,86.40,428240
25-Nov-24,86.59,86.59,86.07,86.24,314851
22-Nov-24,87.19,87.19,85.80,86.10,849784
21-Nov-24,86.52,89.57,86.52,87.00,51381
19-Nov-24,86.51,86.99,86.50,86.50,553076
18-Nov-24,86.29,87.50,86.00,86.99,730545
14-Nov-24,86.31,87.80,85.29,86.40,281416
13-Nov-24,86.20,87.56,85.53,86.78,392586
12-Nov-24,86.00,87.98,85.26,86.10,638651
11-Nov-24,85.81,86.48,85.21,86.00,766028
08-Nov-24,85.99,86.50,85.75,85.75,196311
07-Nov-24,86.00,86.09,85.63,85.81,409405
06-Nov-24,85.64,86.09,85.63,86.00,629515
05-Nov-24,85.70,86.79,85.70,86.00,286746
04-Nov-24,85.90,88.32,85.02,86.00,566564
01-Nov-24,84.89,86.80,83.53,85.80,1649489
31-Oct-24,85.50,86.27,85.03,86.27,856574
30-Oct-24,85.80,86.88,85.50,85.50,329879
29-Oct-24,86.22,86.98,85.81,85.82,256878
28-Oct-24,86.50,87.88,86.07,86.15,377952
25-Oct-24,87.89,93.00,85.99,86.12,838760
24-Oct-24,86.38,87.97,85.30,87.97,656349
23-Oct-24,86.35,86.35,85.48,86.00,483767
22-Oct-24,85.50,86.39,85.50,85.93,547985
21-Oct-24,85.75,86.89,85.50,85.50,342812
18-Oct-24,85.96,87.19,85.50,85.70,533759
17-Oct-24,86.38,87.99,85.50,86.00,960056
16-Oct-24,85.81,86.39,85.69,86.39,561438
15-Oct-24,86.88,86.88,85.86,86.80,206955
14-Oct-24,88.48,88.48,85.82,86.88,116445
11-Oct-24,85.51,86.88,85.45,86.57,586448
10-Oct-24,86.87,86.89,85.01,85.50,547494
09-Oct-24,87.18,87.69,86.88,87.24,436074
08-Oct-24,88.35,88.35,87.20,87.21,241723
07-Oct-24,88.88,88.94,88.30,88.40,103240
04-Oct-24,88.49,89.95,88.49,88.88,243966
03-Oct-24,88.70,89.00,88.50,89.00,636744
02-Oct-24,88.10,88.76,88.00,88.74,901895
01-Oct-24,88.06,88.06,86.87,88.00,1207471
30-Sep-24,89.05,89.24,88.60,88.95,296258
27-Sep-24,88.80,89.24,88.50,89.15,1103353
26-Sep-24,88.75,89.49,88.15,88.95,903792
25-Sep-24,89.02,89.65,88.71,88.75,332534
24-Sep-24,90.98,91.00,89.60,89.73,198722
23-Sep-24,91.98,92.00,90.00,90.02,590953
20-Sep-24,92.00,92.00,91.03,91.11,364467
19-Sep-24,91.71,92.21,91.01,92.20,377604
18-Sep-24,91.78,91.78,91.06,91.59,211064
17-Sep-24,91.12,91.49,91.00,91.05,267686
16-Sep-24,91.28,91.45,91.10,91.12,326655
13-Sep-24,89.32,91.45,89.32,91.28,537351
12-Sep-24,91.79,91.79,89.00,89.52,1181722
11-Sep-24,91.40,91.64,91.15,91.15,363209
10-Sep-24,91.80,91.80,91.40,91.56,528191
09-Sep-24,91.99,91.99,91.51,91.66,54139
06-Sep-24,91.66,92.00,91.23,91.99,495859
05-Sep-24,91.73,91.73,91.21,91.50,644785
04-Sep-24,91.70,91.99,91.50,91.72,237135
03-Sep-24,91.80,92.00,91.21,91.77,2380502
02-Sep-24,91.95,92.25,91.80,91.80,233179
30-Aug-24,93.00,93.00,92.83,92.95,159577
29-Aug-24,92.89,93.00,92.88,93.00,116071
28-Aug-24,92.69,93.00,92.34,92.88,871127
27-Aug-24,92.53,92.85,92.20,92.24,546838
26-Aug-24,92.52,92.94,92.52,92.57,432225
23-Aug-24,92.55,92.85,92.50,92.52,527202
22-Aug-24,92.90,92.90,92.50,92.59,414082
21-Aug-24,93.00,93.00,92.50,92.52,558859
20-Aug-24,92.50,93.00,92.33,92.60,653588
19-Aug-24,92.99,92.99,92.20,92.53,366230
16-Aug-24,92.85,92.85,92.20,92.30,783014
15-Aug-24,92.75,93.00,92.74,92.74,70509
14-Aug-24,92.98,93.00,92.75,92.75,326561
13-Aug-24,93.00,93.00,92.83,92.99,1256207
12-Aug-24,92.95,93.00,92.76,93.00,289367
09-Aug-24,92.76,92.99,92.49,92.68,248858
08-Aug-24,92.01,92.79,92.01,92.79,219944
07-Aug-24,92.11,92.80,92.05,92.05,186955
06-Aug-24,92.98,92.98,92.15,92.62,354236
05-Aug-24,93.00,93.00,92.80,92.80,200024
02-Aug-24,93.23,93.34,92.96,93.00,420318

*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