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
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	-0,56%	-0,49	87,52	88,75	87,33	88,75	82K	150
14/07/2025	0,70%	0,61	88,01	87,56	87,31	88,80	953K	768
11/07/2025	0,25%	0,22	87,40	87,10	86,89	87,67	467K	215
10/07/2025	-0,50%	-0,44	87,18	87,19	86,80	87,64	543K	407
09/07/2025	1,27%	1,10	87,62	86,52	86,52	87,78	232K	357
08/07/2025	0,46%	0,40	86,52	86,16	86,16	87,71	603K	600
07/07/2025	-0,07%	-0,06	86,12	86,15	86,01	86,94	439K	357
04/07/2025	0,37%	0,32	86,18	85,99	85,90	86,52	297K	840
03/07/2025	-0,50%	-0,43	85,86	86,30	85,70	86,30	342K	367
02/07/2025	0,69%	0,59	86,29	85,75	85,75	86,40	229K	279
01/07/2025	-1,60%	-1,39	85,70	86,90	85,51	86,95	717K	388
27/06/2025	-0,05%	-0,04	87,09	87,11	86,83	87,11	272K	1.674
26/06/2025	0,07%	0,06	87,13	86,75	86,75	87,15	123K	258
25/06/2025	-0,02%	-0,02	87,07	87,09	86,65	87,09	312K	134
24/06/2025	0,35%	0,30	87,09	86,70	86,59	87,09	124K	63
23/06/2025	0,03%	0,03	86,79	86,23	86,23	87,00	223K	318
20/06/2025	0,07%	0,06	86,76	87,15	86,21	87,15	103K	170
18/06/2025	0,44%	0,38	86,70	86,80	86,06	87,03	182K	208
17/06/2025	-0,38%	-0,33	86,32	86,40	86,20	87,02	256K	948
16/06/2025	1,16%	0,99	86,65	86,25	85,81	86,65	151K	124
13/06/2025	-0,36%	-0,31	85,66	85,97	85,03	86,27	1M	589
12/06/2025	-0,19%	-0,16	85,97	86,06	85,85	86,59	314K	212
11/06/2025	-0,55%	-0,48	86,13	87,00	86,03	87,00	179K	638
10/06/2025	-0,10%	-0,09	86,61	87,39	86,55	87,39	267K	230
09/06/2025	-1,31%	-1,15	86,70	87,87	86,40	87,89	379K	155
06/06/2025	0,86%	0,75	87,85	87,97	87,12	87,97	983K	361
05/06/2025	-0,71%	-0,62	87,10	87,72	86,80	87,98	210K	108
04/06/2025	1,00%	0,87	87,72	86,90	86,75	87,74	309K	671
03/06/2025	0,00%	0,00	86,85	86,70	86,70	86,89	114K	85
02/06/2025	-1,31%	-1,15	86,85	86,80	86,63	87,47	145K	158
30/05/2025	0,23%	0,20	88,00	87,88	87,72	88,24	278K	140
29/05/2025	0,34%	0,30	87,80	87,98	87,50	87,98	59K	131
28/05/2025	-0,30%	-0,26	87,50	87,76	87,24	88,30	216K	340
27/05/2025	0,47%	0,41	87,76	87,35	87,30	87,97	329K	272
26/05/2025	-0,17%	-0,15	87,35	87,78	86,96	87,78	335K	198
23/05/2025	0,02%	0,02	87,50	87,62	87,50	87,78	120K	43
22/05/2025	0,44%	0,38	87,48	87,11	87,11	87,61	192K	97
21/05/2025	-0,01%	-0,01	87,10	87,44	86,94	87,44	156K	157
20/05/2025	0,06%	0,05	87,11	87,06	86,59	87,45	83K	113
19/05/2025	0,88%	0,76	87,06	86,43	86,30	87,06	291K	202
16/05/2025	0,23%	0,20	86,30	86,40	85,98	86,40	253K	1.468
15/05/2025	0,12%	0,10	86,10	86,13	85,94	86,30	546K	1.612
14/05/2025	-0,35%	-0,30	86,00	86,49	85,86	86,72	453K	1.468
13/05/2025	-0,24%	-0,21	86,30	86,53	85,76	87,16	1M	3.437
12/05/2025	-0,73%	-0,64	86,51	87,85	86,01	87,85	387K	238
09/05/2025	-0,09%	-0,08	87,15	87,25	86,60	87,94	253K	192
08/05/2025	0,03%	0,03	87,23	87,20	86,85	87,40	118K	94
07/05/2025	-0,17%	-0,15	87,20	86,93	86,19	88,19	479K	377
06/05/2025	-0,34%	-0,30	87,35	87,21	86,90	87,79	183K	195
05/05/2025	-0,89%	-0,79	87,65	88,44	87,18	88,44	218K	223
02/05/2025	-1,06%	-0,95	88,44	87,65	87,03	88,44	235K	167
30/04/2025	-1,26%	-1,14	89,39	90,53	88,00	91,50	2M	1.089
29/04/2025	2,80%	2,47	90,53	88,06	88,06	90,53	483K	107
28/04/2025	-0,56%	-0,50	88,06	88,43	88,06	88,99	120K	141
25/04/2025	1,11%	0,97	88,56	87,66	87,66	89,14	138K	71
24/04/2025	0,06%	0,05	87,59	88,24	87,56	88,92	179K	381
23/04/2025	-0,38%	-0,33	87,54	87,87	87,50	88,92	305K	757
22/04/2025	-2,08%	-1,87	87,87	89,72	87,62	89,72	164K	1.155
17/04/2025	3,29%	2,86	89,74	86,88	86,88	89,75	193K	537
16/04/2025	1,24%	1,06	86,88	85,80	85,75	88,28	841K	1.026
15/04/2025	-0,33%	-0,28	85,82	86,50	85,72	87,89	242K	242
14/04/2025	-0,67%	-0,58	86,10	86,68	85,52	87,85	356K	487
11/04/2025	0,80%	0,69	86,68	86,67	86,40	87,77	177K	113
10/04/2025	-1,06%	-0,92	85,99	85,66	85,25	86,40	109K	185
09/04/2025	-0,79%	-0,69	86,91	87,60	85,39	87,60	233K	108
08/04/2025	-0,30%	-0,26	87,60	87,62	87,59	87,98	53K	36
07/04/2025	-0,24%	-0,21	87,86	87,19	86,52	88,04	51K	13
04/04/2025	-0,47%	-0,42	88,07	88,48	87,96	88,48	101K	23
03/04/2025	0,80%	0,70	88,49	87,75	87,75	88,49	154K	67
02/04/2025	0,05%	0,04	87,79	87,97	86,80	88,00	335K	286
01/04/2025	-1,15%	-1,02	87,75	88,50	87,73	91,30	177K	111
31/03/2025	0,28%	0,25	88,77	88,52	88,50	88,78	783K	316
28/03/2025	0,02%	0,02	88,52	88,49	88,49	88,99	441K	285
27/03/2025	1,26%	1,10	88,50	87,38	86,02	88,50	398K	284
26/03/2025	-0,61%	-0,54	87,40	87,93	87,40	87,93	133K	120
25/03/2025	1,66%	1,44	87,94	87,94	87,25	87,95	293K	149
24/03/2025	-0,02%	-0,02	86,50	87,21	85,60	88,49	867K	478
21/03/2025	-1,03%	-0,90	86,52	87,95	85,00	87,95	487K	259
20/03/2025	-0,83%	-0,73	87,42	88,12	86,57	88,12	125K	46
19/03/2025	2,08%	1,80	88,15	86,32	86,32	88,39	301K	62
18/03/2025	1,01%	0,86	86,35	85,45	85,45	86,56	191K	81
17/03/2025	1,28%	1,08	85,49	85,15	84,06	85,50	307K	553
14/03/2025	0,25%	0,21	84,41	85,88	84,03	85,88	379K	309
13/03/2025	0,27%	0,23	84,20	84,81	83,57	85,82	271K	173
12/03/2025	-0,06%	-0,05	83,97	84,03	83,12	85,37	490K	452
11/03/2025	-1,44%	-1,23	84,02	85,25	84,02	87,97	306K	280
10/03/2025	0,00%	0,00	85,25	85,24	84,04	87,27	228K	347
07/03/2025	1,99%	1,66	85,25	84,47	82,91	86,62	363K	295
06/03/2025	2,21%	1,81	83,59	82,25	81,11	86,57	661K	424
05/03/2025	-2,35%	-1,97	81,78	80,39	80,39	82,44	117K	69
28/02/2025	-0,86%	-0,73	83,75	86,10	83,75	86,10	237K	90
27/02/2025	0,52%	0,44	84,48	84,04	84,04	86,70	649K	369
26/02/2025	-3,01%	-2,61	84,04	84,00	83,17	86,70	764K	874
25/02/2025	4,40%	3,65	86,65	83,00	81,35	86,99	1M	1.560
24/02/2025	3,76%	3,01	83,00	79,99	79,99	85,71	1M	816
21/02/2025	0,59%	0,47	79,99	79,52	79,50	79,99	426K	192
20/02/2025	0,28%	0,22	79,52	79,51	78,50	79,89	859K	1.206
19/02/2025	-0,85%	-0,68	79,30	79,98	78,34	79,99	763K	1.033
18/02/2025	1,63%	1,28	79,98	79,52	79,52	82,86	541K	1.141
17/02/2025	0,36%	0,28	78,70	79,05	78,00	81,94	1M	1.038
14/02/2025	0,00%	0,00	78,42	79,05	77,99	79,05	1M	1.137
13/02/2025	-	-	78,42	77,50	77,10	79,05	695K	996

Date,Open,High,Low,Close,Volume
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
14-Jul-25,87.56,88.80,87.31,88.01,952555
11-Jul-25,87.10,87.67,86.89,87.40,467117
10-Jul-25,87.19,87.64,86.80,87.18,542509
09-Jul-25,86.52,87.78,86.52,87.62,232075
08-Jul-25,86.16,87.71,86.16,86.52,603405
07-Jul-25,86.15,86.94,86.01,86.12,438764
04-Jul-25,85.99,86.52,85.90,86.18,296568
03-Jul-25,86.30,86.30,85.70,85.86,342230
02-Jul-25,85.75,86.40,85.75,86.29,229015
01-Jul-25,86.90,86.95,85.51,85.70,716912
27-Jun-25,87.11,87.11,86.83,87.09,271993
26-Jun-25,86.75,87.15,86.75,87.13,123309
25-Jun-25,87.09,87.09,86.65,87.07,312493
24-Jun-25,86.70,87.09,86.59,87.09,124330
23-Jun-25,86.23,87.00,86.23,86.79,222859
20-Jun-25,87.15,87.15,86.21,86.76,102820
18-Jun-25,86.80,87.03,86.06,86.70,182152
17-Jun-25,86.40,87.02,86.20,86.32,256303
16-Jun-25,86.25,86.65,85.81,86.65,150819
13-Jun-25,85.97,86.27,85.03,85.66,1030322
12-Jun-25,86.06,86.59,85.85,85.97,314175
11-Jun-25,87.00,87.00,86.03,86.13,179422
10-Jun-25,87.39,87.39,86.55,86.61,267269
09-Jun-25,87.87,87.89,86.40,86.70,378859
06-Jun-25,87.97,87.97,87.12,87.85,983337
05-Jun-25,87.72,87.98,86.80,87.10,210085
04-Jun-25,86.90,87.74,86.75,87.72,308929
03-Jun-25,86.70,86.89,86.70,86.85,114465
02-Jun-25,86.80,87.47,86.63,86.85,145115
30-May-25,87.88,88.24,87.72,88.00,278442
29-May-25,87.98,87.98,87.50,87.80,58889
28-May-25,87.76,88.30,87.24,87.50,216139
27-May-25,87.35,87.97,87.30,87.76,328865
26-May-25,87.78,87.78,86.96,87.35,334982
23-May-25,87.62,87.78,87.50,87.50,120202
22-May-25,87.11,87.61,87.11,87.48,191876
21-May-25,87.44,87.44,86.94,87.10,155757
20-May-25,87.06,87.45,86.59,87.11,82565
19-May-25,86.43,87.06,86.30,87.06,290959
16-May-25,86.40,86.40,85.98,86.30,253438
15-May-25,86.13,86.30,85.94,86.10,545954
14-May-25,86.49,86.72,85.86,86.00,453411
13-May-25,86.53,87.16,85.76,86.30,1499688
12-May-25,87.85,87.85,86.01,86.51,387411
09-May-25,87.25,87.94,86.60,87.15,252712
08-May-25,87.20,87.40,86.85,87.23,117837
07-May-25,86.93,88.19,86.19,87.20,479460
06-May-25,87.21,87.79,86.90,87.35,183277
05-May-25,88.44,88.44,87.18,87.65,218080
02-May-25,87.65,88.44,87.03,88.44,234936
30-Apr-25,90.53,91.50,88.00,89.39,1547374
29-Apr-25,88.06,90.53,88.06,90.53,483118
28-Apr-25,88.43,88.99,88.06,88.06,120238
25-Apr-25,87.66,89.14,87.66,88.56,137542
24-Apr-25,88.24,88.92,87.56,87.59,179223
23-Apr-25,87.87,88.92,87.50,87.54,305205
22-Apr-25,89.72,89.72,87.62,87.87,164462
17-Apr-25,86.88,89.75,86.88,89.74,193040
16-Apr-25,85.80,88.28,85.75,86.88,841194
15-Apr-25,86.50,87.89,85.72,85.82,241948
14-Apr-25,86.68,87.85,85.52,86.10,356094
11-Apr-25,86.67,87.77,86.40,86.68,177036
10-Apr-25,85.66,86.40,85.25,85.99,108837
09-Apr-25,87.60,87.60,85.39,86.91,233155
08-Apr-25,87.62,87.98,87.59,87.60,52662
07-Apr-25,87.19,88.04,86.52,87.86,50800
04-Apr-25,88.48,88.48,87.96,88.07,101472
03-Apr-25,87.75,88.49,87.75,88.49,154070
02-Apr-25,87.97,88.00,86.80,87.79,335276
01-Apr-25,88.50,91.30,87.73,87.75,176879
31-Mar-25,88.52,88.78,88.50,88.77,782621
28-Mar-25,88.49,88.99,88.49,88.52,441314
27-Mar-25,87.38,88.50,86.02,88.50,397528
26-Mar-25,87.93,87.93,87.40,87.40,132632
25-Mar-25,87.94,87.95,87.25,87.94,292879
24-Mar-25,87.21,88.49,85.60,86.50,866646
21-Mar-25,87.95,87.95,85.00,86.52,486770
20-Mar-25,88.12,88.12,86.57,87.42,125448
19-Mar-25,86.32,88.39,86.32,88.15,301138
18-Mar-25,85.45,86.56,85.45,86.35,191406
17-Mar-25,85.15,85.50,84.06,85.49,307489
14-Mar-25,85.88,85.88,84.03,84.41,379027
13-Mar-25,84.81,85.82,83.57,84.20,271022
12-Mar-25,84.03,85.37,83.12,83.97,489501
11-Mar-25,85.25,87.97,84.02,84.02,306383
10-Mar-25,85.24,87.27,84.04,85.25,227520
07-Mar-25,84.47,86.62,82.91,85.25,362668
06-Mar-25,82.25,86.57,81.11,83.59,661312
05-Mar-25,80.39,82.44,80.39,81.78,117008
28-Feb-25,86.10,86.10,83.75,83.75,237227
27-Feb-25,84.04,86.70,84.04,84.48,649282
26-Feb-25,84.00,86.70,83.17,84.04,764211
25-Feb-25,83.00,86.99,81.35,86.65,1441921
24-Feb-25,79.99,85.71,79.99,83.00,1057629
21-Feb-25,79.52,79.99,79.50,79.99,426106
20-Feb-25,79.51,79.89,78.50,79.52,859255
19-Feb-25,79.98,79.99,78.34,79.30,762590
18-Feb-25,79.52,82.86,79.52,79.98,541195
17-Feb-25,79.05,81.94,78.00,78.70,1157874
14-Feb-25,79.05,79.05,77.99,78.42,1184099
13-Feb-25,77.50,79.05,77.10,78.42,694777

*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