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
19/04/2024	0,12%	0,12	98,73	98,61	98,57	98,73	240K	55
18/04/2024	-0,39%	-0,39	98,61	99,01	98,61	99,01	210K	30
17/04/2024	-0,62%	-0,62	99,00	99,64	98,76	99,64	132K	46
16/04/2024	0,38%	0,38	99,62	99,26	98,85	99,97	263K	46
15/04/2024	-0,65%	-0,65	99,24	100,46	99,24	100,46	78K	34
12/04/2024	0,09%	0,09	99,89	100,15	99,50	100,16	113K	71
11/04/2024	0,13%	0,13	99,80	99,69	99,50	99,81	254K	40
10/04/2024	0,32%	0,32	99,67	99,34	99,34	100,75	167K	97
09/04/2024	-0,64%	-0,64	99,35	100,03	98,67	100,73	448K	144
08/04/2024	1,45%	1,43	99,99	99,31	99,04	100,00	192K	41
05/04/2024	-0,08%	-0,08	98,56	98,65	98,31	99,42	112K	31

04/04/2024	0,65%	0,64	98,64	98,47	98,47	99,45	155K	24
03/04/2024	-0,52%	-0,51	98,00	98,53	98,00	99,42	210K	164
02/04/2024	-1,19%	-1,19	98,51	99,70	98,00	100,18	585K	739
01/04/2024	-1,06%	-1,07	99,70	99,00	98,99	100,36	929K	459
28/03/2024	0,97%	0,97	100,77	99,82	99,81	100,77	126K	20
27/03/2024	-0,20%	-0,20	99,80	100,12	99,80	100,94	167K	41
26/03/2024	-0,55%	-0,55	100,00	100,53	100,00	101,15	304K	673
25/03/2024	0,15%	0,15	100,55	100,59	100,00	100,59	102K	124
22/03/2024	0,40%	0,40	100,40	99,84	99,84	100,41	167K	31
21/03/2024	0,00%	0,00	100,00	100,01	99,51	100,29	147K	38
20/03/2024	0,53%	0,53	100,00	99,47	99,06	100,49	205K	239
19/03/2024	0,22%	0,22	99,47	99,46	99,46	100,24	705K	262
18/03/2024	-1,32%	-1,33	99,25	100,60	99,00	100,86	370K	140
15/03/2024	0,57%	0,57	100,58	99,05	99,05	100,98	202K	54
14/03/2024	-0,91%	-0,92	100,01	100,93	99,61	101,69	385K	72
13/03/2024	0,58%	0,58	100,93	99,00	99,00	100,94	949K	446
12/03/2024	-0,15%	-0,15	100,35	100,51	100,00	100,51	368K	29
11/03/2024	0,36%	0,36	100,50	100,14	99,01	100,93	591K	50
08/03/2024	-0,63%	-0,63	100,14	101,71	99,99	101,71	794K	56
07/03/2024	0,51%	0,51	100,77	102,15	100,49	102,45	299K	51
06/03/2024	-0,54%	-0,54	100,26	100,80	100,01	101,10	442K	75
05/03/2024	0,15%	0,15	100,80	102,04	100,66	102,04	146K	51
04/03/2024	0,37%	0,37	100,65	100,32	100,30	102,47	120K	95
01/03/2024	-1,69%	-1,72	100,28	100,95	100,20	101,55	432K	68
29/02/2024	0,47%	0,48	102,00	101,52	99,92	102,00	1M	203
28/02/2024	0,48%	0,48	101,52	101,03	100,66	102,00	203K	178
27/02/2024	0,11%	0,11	101,04	100,96	100,96	101,94	61K	32
26/02/2024	-0,44%	-0,45	100,93	101,51	100,43	101,51	132K	47
23/02/2024	-0,71%	-0,72	101,38	100,10	100,10	101,98	172K	523
22/02/2024	-0,15%	-0,15	102,10	101,98	101,59	103,00	171K	72
21/02/2024	0,74%	0,75	102,25	101,15	100,33	102,25	542K	123
20/02/2024	-0,05%	-0,05	101,50	102,95	101,25	102,95	212K	24
19/02/2024	0,29%	0,29	101,55	102,00	101,20	102,38	477K	133
16/02/2024	-0,81%	-0,83	101,26	101,53	101,20	102,98	270K	168
15/02/2024	0,38%	0,39	102,09	101,70	101,70	102,75	60K	25
14/02/2024	-0,29%	-0,30	101,70	101,59	101,20	101,77	25K	13
09/02/2024	-0,36%	-0,37	102,00	102,34	101,22	102,35	133K	70
08/02/2024	-0,19%	-0,19	102,37	102,56	101,70	102,56	94K	28
07/02/2024	0,01%	0,01	102,56	102,18	102,18	102,57	66K	28
06/02/2024	-0,43%	-0,44	102,55	102,76	102,00	102,77	88K	79
05/02/2024	0,12%	0,12	102,99	102,90	102,00	103,00	107K	210
02/02/2024	0,55%	0,56	102,87	103,89	102,00	103,89	118K	782
01/02/2024	-1,05%	-1,09	102,31	103,40	102,26	103,40	165K	49
31/01/2024	0,10%	0,10	103,40	103,25	102,50	103,48	98K	68
30/01/2024	-0,19%	-0,20	103,30	103,29	102,06	103,49	119K	161
29/01/2024	0,63%	0,65	103,50	103,22	102,90	103,50	221K	95
26/01/2024	0,28%	0,29	102,85	103,12	102,56	103,12	41K	126
25/01/2024	-0,12%	-0,12	102,56	102,70	102,46	102,70	35K	121
24/01/2024	-0,06%	-0,06	102,68	102,37	102,37	103,15	585K	193
23/01/2024	-0,17%	-0,17	102,74	102,82	101,41	103,16	99K	146
22/01/2024	0,68%	0,69	102,91	103,16	102,48	103,21	125K	137
19/01/2024	-0,18%	-0,18	102,22	102,41	102,00	102,97	157K	60
18/01/2024	0,98%	0,99	102,40	102,01	101,41	102,93	328K	281
17/01/2024	-1,35%	-1,39	101,41	102,83	101,41	102,83	334K	72
16/01/2024	-0,05%	-0,05	102,80	102,21	101,51	102,80	307K	267
15/01/2024	0,82%	0,84	102,85	103,20	101,19	103,20	591K	4.090
12/01/2024	-1,44%	-1,49	102,01	103,22	102,01	103,22	354K	388
11/01/2024	0,19%	0,20	103,50	103,30	103,01	103,50	302K	42
10/01/2024	-0,19%	-0,20	103,30	103,49	103,00	103,49	42K	34
09/01/2024	-0,25%	-0,26	103,50	103,76	102,95	103,76	98K	36
08/01/2024	0,48%	0,50	103,76	103,75	103,74	103,76	3K	7
05/01/2024	0,03%	0,03	103,26	102,93	102,93	103,76	120K	25
04/01/2024	-0,17%	-0,18	103,23	103,26	103,23	103,26	309	3
03/01/2024	-0,14%	-0,14	103,41	103,71	102,01	103,76	521K	1.887
02/01/2024	-0,24%	-0,25	103,55	103,79	102,76	103,79	22K	83
28/12/2023	0,49%	0,51	103,80	103,79	103,30	104,56	27K	135
27/12/2023	0,00%	0,00	103,29	103,29	101,84	103,34	216K	736
26/12/2023	0,00%	0,00	103,29	103,30	103,29	104,55	101K	15
22/12/2023	0,00%	0,00	103,29	103,27	103,27	103,30	262K	312
21/12/2023	-0,44%	-0,46	103,29	103,01	102,35	103,62	203K	182
20/12/2023	0,68%	0,70	103,75	103,06	102,54	103,75	340K	117
19/12/2023	0,56%	0,57	103,05	103,85	102,70	103,85	478K	59
18/12/2023	0,47%	0,48	102,48	102,06	101,75	102,96	1M	3.929
15/12/2023	-0,97%	-1,00	102,00	103,00	101,20	103,02	821K	2.346
14/12/2023	0,06%	0,06	103,00	102,94	102,36	104,97	2M	2.041
13/12/2023	1,10%	1,12	102,94	102,47	101,41	103,50	640K	1.836
12/12/2023	-0,18%	-0,18	101,82	102,00	101,00	102,51	1M	1.256
11/12/2023	0,63%	0,64	102,00	100,41	100,41	102,00	480K	594
08/12/2023	-0,99%	-1,01	101,36	102,49	101,36	102,49	10K	12
07/12/2023	1,15%	1,16	102,37	102,86	101,20	102,86	476K	1.306
06/12/2023	0,00%	0,00	101,21	101,50	100,86	102,26	2M	2.454
05/12/2023	0,00%	0,00	101,21	101,48	101,20	101,48	486K	390
04/12/2023	-0,73%	-0,74	101,21	101,37	101,10	101,50	329K	78
01/12/2023	-0,05%	-0,05	101,95	101,22	99,50	101,98	1M	340
30/11/2023	0,01%	0,01	102,00	105,45	102,00	105,45	15K	18
29/11/2023	0,10%	0,10	101,99	101,23	100,20	105,89	922K	485
28/11/2023	-0,31%	-0,32	101,89	101,45	101,21	102,50	143K	287
27/11/2023	-0,02%	-0,02	102,21	102,23	100,85	106,00	410K	1.205
24/11/2023	0,92%	0,93	102,23	101,28	100,86	102,23	416K	119
23/11/2023	-0,08%	-0,08	101,30	100,05	100,05	101,36	906K	1.699
22/11/2023	-0,02%	-0,02	101,38	100,10	100,10	101,41	486K	922
21/11/2023	-0,08%	-0,08	101,40	101,30	99,86	101,45	811K	1.621
20/11/2023	0,09%	0,09	101,48	101,39	100,47	101,60	304K	343
17/11/2023	-0,02%	-0,02	101,39	100,11	100,11	101,41	890K	1.253
16/11/2023	0,12%	0,12	101,41	101,29	99,90	101,41	663K	2.321
14/11/2023	-0,10%	-0,10	101,29	101,39	100,02	101,60	2M	1.729
13/11/2023	0,21%	0,21	101,39	100,80	100,20	102,00	435K	592
10/11/2023	1,19%	1,19	101,18	100,17	100,00	102,00	685K	369
09/11/2023	-1,68%	-1,71	99,99	101,69	99,98	101,70	204K	306
08/11/2023	-0,58%	-0,59	101,70	102,28	100,60	102,29	235K	531
07/11/2023	2,37%	2,37	102,29	100,71	99,41	102,29	833K	1.719
06/11/2023	-2,37%	-2,43	99,92	100,00	99,92	102,30	1M	861
03/11/2023	1,36%	1,37	102,35	100,56	100,55	102,35	101K	975
01/11/2023	-0,34%	-0,34	100,98	100,99	100,98	101,00	6K	19
31/10/2023	-1,13%	-1,16	101,32	102,48	101,32	102,50	73K	43
30/10/2023	1,80%	1,81	102,48	100,66	99,88	102,48	191K	246
27/10/2023	-0,92%	-0,93	100,67	101,00	98,99	101,01	275K	2.096
26/10/2023	0,59%	0,60	101,60	101,69	98,61	101,70	658K	2.457
25/10/2023	0,03%	0,03	101,00	99,88	99,88	101,97	195K	942
24/10/2023	-0,38%	-0,39	100,97	102,30	99,04	102,39	32K	151
23/10/2023	0,31%	0,31	101,36	101,04	98,50	102,39	355K	912
20/10/2023	1,14%	1,14	101,05	98,91	98,91	101,05	497K	1.005
19/10/2023	-0,03%	-0,03	99,91	99,90	99,00	99,93	48K	5
18/10/2023	-0,06%	-0,06	99,94	99,80	97,20	99,94	189K	428
17/10/2023	-0,99%	-1,00	100,00	100,15	96,99	101,11	401K	1.279
16/10/2023	0,60%	0,60	101,00	101,00	98,75	101,08	162K	966
13/10/2023	0,40%	0,40	100,40	99,23	98,62	101,62	87K	585
11/10/2023	-2,43%	-2,49	100,00	99,45	97,72	101,86	444K	1.759
10/10/2023	1,99%	2,00	102,49	100,49	99,21	102,78	2M	1.353
09/10/2023	1,31%	1,30	100,49	98,21	96,01	100,56	373K	1.224
06/10/2023	1,15%	1,13	99,19	98,06	97,67	99,19	64K	346
05/10/2023	-1,09%	-1,08	98,06	97,59	96,50	99,74	454K	1.461
04/10/2023	-	-	99,14	95,82	95,82	99,74	553K	2.917

Date,Open,High,Low,Close,Volume
19-Apr-24,98.61,98.73,98.57,98.73,239748
18-Apr-24,99.01,99.01,98.61,98.61,209750
17-Apr-24,99.64,99.64,98.76,99.00,131670
16-Apr-24,99.26,99.97,98.85,99.62,263260
15-Apr-24,100.46,100.46,99.24,99.24,77753
12-Apr-24,100.15,100.16,99.50,99.89,113133
11-Apr-24,99.69,99.81,99.50,99.80,253525
10-Apr-24,99.34,100.75,99.34,99.67,166521
09-Apr-24,100.03,100.73,98.67,99.35,448346
08-Apr-24,99.31,100.00,99.04,99.99,191659
05-Apr-24,98.65,99.42,98.31,98.56,112144
04-Apr-24,98.47,99.45,98.47,98.64,155002
03-Apr-24,98.53,99.42,98.00,98.00,209684
02-Apr-24,99.70,100.18,98.00,98.51,584691
01-Apr-24,99.00,100.36,98.99,99.70,928543
28-Mar-24,99.82,100.77,99.81,100.77,126350
27-Mar-24,100.12,100.94,99.80,99.80,166553
26-Mar-24,100.53,101.15,100.00,100.00,303680
25-Mar-24,100.59,100.59,100.00,100.55,101759
22-Mar-24,99.84,100.41,99.84,100.40,167300
21-Mar-24,100.01,100.29,99.51,100.00,147003
20-Mar-24,99.47,100.49,99.06,100.00,204523
19-Mar-24,99.46,100.24,99.46,99.47,704529
18-Mar-24,100.60,100.86,99.00,99.25,369746
15-Mar-24,99.05,100.98,99.05,100.58,202392
14-Mar-24,100.93,101.69,99.61,100.01,384575
13-Mar-24,99.00,100.94,99.00,100.93,949455
12-Mar-24,100.51,100.51,100.00,100.35,368135
11-Mar-24,100.14,100.93,99.01,100.50,590733
08-Mar-24,101.71,101.71,99.99,100.14,794218
07-Mar-24,102.15,102.45,100.49,100.77,299139
06-Mar-24,100.80,101.10,100.01,100.26,442497
05-Mar-24,102.04,102.04,100.66,100.80,145711
04-Mar-24,100.32,102.47,100.30,100.65,120183
01-Mar-24,100.95,101.55,100.20,100.28,432297
29-Feb-24,101.52,102.00,99.92,102.00,1046813
28-Feb-24,101.03,102.00,100.66,101.52,203227
27-Feb-24,100.96,101.94,100.96,101.04,60543
26-Feb-24,101.51,101.51,100.43,100.93,131985
23-Feb-24,100.10,101.98,100.10,101.38,171782
22-Feb-24,101.98,103.00,101.59,102.10,170932
21-Feb-24,101.15,102.25,100.33,102.25,542385
20-Feb-24,102.95,102.95,101.25,101.50,212456
19-Feb-24,102.00,102.38,101.20,101.55,476860
16-Feb-24,101.53,102.98,101.20,101.26,270184
15-Feb-24,101.70,102.75,101.70,102.09,60202
14-Feb-24,101.59,101.77,101.20,101.70,25258
09-Feb-24,102.34,102.35,101.22,102.00,132829
08-Feb-24,102.56,102.56,101.70,102.37,93841
07-Feb-24,102.18,102.57,102.18,102.56,66025
06-Feb-24,102.76,102.77,102.00,102.55,88281
05-Feb-24,102.90,103.00,102.00,102.99,106871
02-Feb-24,103.89,103.89,102.00,102.87,117724
01-Feb-24,103.40,103.40,102.26,102.31,164502
31-Jan-24,103.25,103.48,102.50,103.40,97764
30-Jan-24,103.29,103.49,102.06,103.30,118769
29-Jan-24,103.22,103.50,102.90,103.50,220731
26-Jan-24,103.12,103.12,102.56,102.85,40786
25-Jan-24,102.70,102.70,102.46,102.56,35308
24-Jan-24,102.37,103.15,102.37,102.68,584791
23-Jan-24,102.82,103.16,101.41,102.74,99422
22-Jan-24,103.16,103.21,102.48,102.91,124811
19-Jan-24,102.41,102.97,102.00,102.22,156580
18-Jan-24,102.01,102.93,101.41,102.40,328365
17-Jan-24,102.83,102.83,101.41,101.41,333578
16-Jan-24,102.21,102.80,101.51,102.80,306730
15-Jan-24,103.20,103.20,101.19,102.85,591443
12-Jan-24,103.22,103.22,102.01,102.01,354319
11-Jan-24,103.30,103.50,103.01,103.50,302067
10-Jan-24,103.49,103.49,103.00,103.30,41500
09-Jan-24,103.76,103.76,102.95,103.50,98118
08-Jan-24,103.75,103.76,103.74,103.76,2905
05-Jan-24,102.93,103.76,102.93,103.26,120452
04-Jan-24,103.26,103.26,103.23,103.23,309
03-Jan-24,103.71,103.76,102.01,103.41,521021
02-Jan-24,103.79,103.79,102.76,103.55,21681
28-Dec-23,103.79,104.56,103.30,103.80,26709
27-Dec-23,103.29,103.34,101.84,103.29,215705
26-Dec-23,103.30,104.55,103.29,103.29,101474
22-Dec-23,103.27,103.30,103.27,103.29,261741
21-Dec-23,103.01,103.62,102.35,103.29,203083
20-Dec-23,103.06,103.75,102.54,103.75,339514
19-Dec-23,103.85,103.85,102.70,103.05,478030
18-Dec-23,102.06,102.96,101.75,102.48,1309351
15-Dec-23,103.00,103.02,101.20,102.00,821077
14-Dec-23,102.94,104.97,102.36,103.00,1974417
13-Dec-23,102.47,103.50,101.41,102.94,639751
12-Dec-23,102.00,102.51,101.00,101.82,1019814
11-Dec-23,100.41,102.00,100.41,102.00,480293
08-Dec-23,102.49,102.49,101.36,101.36,10039
07-Dec-23,102.86,102.86,101.20,102.37,476421
06-Dec-23,101.50,102.26,100.86,101.21,1759354
05-Dec-23,101.48,101.48,101.20,101.21,486107
04-Dec-23,101.37,101.50,101.10,101.21,329395
01-Dec-23,101.22,101.98,99.50,101.95,1165569
30-Nov-23,105.45,105.45,102.00,102.00,15138
29-Nov-23,101.23,105.89,100.20,101.99,921599
28-Nov-23,101.45,102.50,101.21,101.89,142767
27-Nov-23,102.23,106.00,100.85,102.21,409994
24-Nov-23,101.28,102.23,100.86,102.23,416156
23-Nov-23,100.05,101.36,100.05,101.30,906137
22-Nov-23,100.10,101.41,100.10,101.38,485556
21-Nov-23,101.30,101.45,99.86,101.40,811160
20-Nov-23,101.39,101.60,100.47,101.48,303518
17-Nov-23,100.11,101.41,100.11,101.39,889894
16-Nov-23,101.29,101.41,99.90,101.41,663236
14-Nov-23,101.39,101.60,100.02,101.29,2182514
13-Nov-23,100.80,102.00,100.20,101.39,434816
10-Nov-23,100.17,102.00,100.00,101.18,685010
09-Nov-23,101.69,101.70,99.98,99.99,203549
08-Nov-23,102.28,102.29,100.60,101.70,235219
07-Nov-23,100.71,102.29,99.41,102.29,833249
06-Nov-23,100.00,102.30,99.92,99.92,1466855
03-Nov-23,100.56,102.35,100.55,102.35,101044
01-Nov-23,100.99,101.00,100.98,100.98,5554
31-Oct-23,102.48,102.50,101.32,101.32,73428
30-Oct-23,100.66,102.48,99.88,102.48,191133
27-Oct-23,101.00,101.01,98.99,100.67,274901
26-Oct-23,101.69,101.70,98.61,101.60,658496
25-Oct-23,99.88,101.97,99.88,101.00,194624
24-Oct-23,102.30,102.39,99.04,100.97,32228
23-Oct-23,101.04,102.39,98.50,101.36,355323
20-Oct-23,98.91,101.05,98.91,101.05,497219
19-Oct-23,99.90,99.93,99.00,99.91,47550
18-Oct-23,99.80,99.94,97.20,99.94,189299
17-Oct-23,100.15,101.11,96.99,100.00,400548
16-Oct-23,101.00,101.08,98.75,101.00,162308
13-Oct-23,99.23,101.62,98.62,100.40,87460
11-Oct-23,99.45,101.86,97.72,100.00,443805
10-Oct-23,100.49,102.78,99.21,102.49,2211702
09-Oct-23,98.21,100.56,96.01,100.49,372527
06-Oct-23,98.06,99.19,97.67,99.19,64028
05-Oct-23,97.59,99.74,96.50,98.06,454146
04-Oct-23,95.82,99.74,95.82,99.14,552926

*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