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
27/08/2026	-0,42%	-0,31	73,19	73,45	72,20	73,45	1M	2.934
26/08/2026	-0,03%	-0,02	73,50	73,74	72,54	73,88	1M	2.719
25/08/2026	0,64%	0,47	73,52	73,91	73,03	74,44	814K	394
24/08/2026	2,25%	1,61	73,05	72,02	72,02	73,94	638K	335
21/08/2026	2,20%	1,54	71,44	70,49	70,07	72,30	2M	2.148
20/08/2026	-1,12%	-0,79	69,90	71,41	69,40	71,41	544K	848
19/08/2026	1,13%	0,79	70,69	70,25	69,48	70,72	611K	280
18/08/2026	-0,33%	-0,23	69,90	70,12	68,53	70,98	1M	425
17/08/2026	-2,18%	-1,56	70,13	71,56	70,05	71,69	676K	636
14/08/2026	-0,39%	-0,28	71,69	72,47	71,05	72,47	856K	1.020
13/08/2026	-0,87%	-0,63	71,97	72,00	71,15	72,36	526K	424
12/08/2026	0,32%	0,23	72,60	72,00	71,41	72,60	1M	573
11/08/2026	-0,67%	-0,49	72,37	72,86	72,05	73,08	1M	467
10/08/2026	-0,19%	-0,14	72,86	72,27	72,27	72,97	626K	244
07/08/2026	-1,18%	-0,87	73,00	73,96	72,22	73,96	2M	1.567
06/08/2026	0,09%	0,07	73,87	73,27	73,01	73,87	1M	271
05/08/2026	-0,91%	-0,68	73,80	74,42	73,12	74,42	887K	582
04/08/2026	1,78%	1,30	74,48	73,20	72,73	74,50	906K	744
03/08/2026	-4,64%	-3,56	73,18	74,50	72,18	74,75	3M	1.758
31/07/2026	0,03%	0,02	76,74	76,71	76,03	76,93	1M	765
30/07/2026	0,51%	0,39	76,72	76,33	76,26	76,72	177K	366
29/07/2026	0,32%	0,24	76,33	76,06	75,79	76,35	1M	536
28/07/2026	0,05%	0,04	76,09	76,05	75,50	76,20	869K	1.850
27/07/2026	-0,26%	-0,20	76,05	77,05	75,59	77,05	658K	2.233
24/07/2026	-0,97%	-0,75	76,25	76,65	76,25	77,00	553K	548
23/07/2026	-0,52%	-0,40	77,00	77,39	76,64	77,39	406K	1.672
22/07/2026	0,26%	0,20	77,40	77,17	76,82	77,40	180K	313
21/07/2026	-0,95%	-0,74	77,20	77,94	76,53	77,94	1M	1.058
20/07/2026	0,09%	0,07	77,94	77,52	77,52	78,19	643K	958
17/07/2026	-0,66%	-0,52	77,87	78,30	77,43	78,30	977K	1.250
16/07/2026	0,76%	0,59	78,39	77,80	76,82	78,52	2M	1.189
15/07/2026	0,62%	0,48	77,80	77,32	76,82	77,89	787K	3.580
14/07/2026	0,60%	0,46	77,32	76,83	76,10	77,44	782K	1.822
13/07/2026	-0,17%	-0,13	76,86	76,98	75,90	76,98	504K	256
10/07/2026	0,52%	0,40	76,99	76,85	76,47	77,17	562K	1.124
09/07/2026	0,47%	0,36	76,59	76,34	76,12	76,66	223K	502
08/07/2026	-1,40%	-1,08	76,23	77,26	76,04	77,26	985K	795
07/07/2026	0,72%	0,55	77,31	76,57	76,22	77,31	415K	340
06/07/2026	-0,81%	-0,63	76,76	77,37	76,11	77,37	887K	229
03/07/2026	0,12%	0,09	77,39	77,41	76,62	77,41	646K	351
02/07/2026	-0,39%	-0,30	77,30	77,60	77,00	77,60	359K	914
01/07/2026	-1,80%	-1,42	77,60	78,04	77,03	78,04	256K	86
30/06/2026	1,00%	0,78	79,02	78,58	77,70	79,02	1M	649
29/06/2026	0,22%	0,17	78,24	78,59	77,66	78,59	291K	1.653
26/06/2026	0,55%	0,43	78,07	78,02	77,06	78,07	771K	1.423
25/06/2026	0,41%	0,32	77,64	77,64	77,16	77,68	421K	467
24/06/2026	-0,18%	-0,14	77,32	77,64	77,30	77,64	215K	150
23/06/2026	-0,67%	-0,52	77,46	77,79	77,43	77,79	513K	972
22/06/2026	1,14%	0,88	77,98	77,96	77,05	77,98	4M	1.237
19/06/2026	-1,29%	-1,01	77,10	78,11	77,10	78,11	2M	4.093
18/06/2026	-1,03%	-0,81	78,11	78,90	77,82	78,99	727K	2.585
17/06/2026	-0,10%	-0,08	78,92	79,49	78,27	79,49	792K	2.628
16/06/2026	-0,19%	-0,15	79,00	79,18	78,73	79,45	790K	3.675
15/06/2026	1,01%	0,79	79,15	79,00	78,02	79,25	719K	1.194
12/06/2026	1,57%	1,21	78,36	77,15	77,15	78,99	2M	3.864
11/06/2026	-0,50%	-0,39	77,15	78,14	77,01	78,14	808K	952
10/06/2026	-1,84%	-1,45	77,54	78,99	77,49	78,99	334K	136
09/06/2026	0,27%	0,21	78,99	79,49	77,75	79,49	563K	473
08/06/2026	-0,72%	-0,57	78,78	79,30	78,26	79,34	540K	1.009
05/06/2026	-0,48%	-0,38	79,35	79,73	78,84	79,73	420K	810
03/06/2026	0,62%	0,49	79,73	79,79	78,60	79,79	464K	446
02/06/2026	-0,71%	-0,57	79,24	79,81	79,03	79,94	296K	573
01/06/2026	-0,84%	-0,68	79,81	80,20	78,68	80,20	2M	445
29/05/2026	-0,05%	-0,04	80,49	80,53	79,75	80,85	849K	2.109
28/05/2026	-0,52%	-0,42	80,53	81,49	79,91	81,49	2M	5.733
27/05/2026	-0,67%	-0,55	80,95	81,70	80,61	81,70	1M	4.894
26/05/2026	-0,51%	-0,42	81,50	81,54	81,19	82,19	1M	3.308
25/05/2026	0,34%	0,28	81,92	81,38	80,90	81,92	1M	1.819
22/05/2026	0,48%	0,39	81,64	81,25	80,58	81,85	1M	2.693
21/05/2026	0,05%	0,04	81,25	81,21	80,53	81,25	604K	1.742
20/05/2026	1,35%	1,08	81,21	80,13	80,13	81,29	950K	1.943
19/05/2026	-1,14%	-0,92	80,13	81,34	79,90	81,34	494K	1.804
18/05/2026	-1,17%	-0,96	81,05	82,01	81,05	82,01	452K	1.885
15/05/2026	-0,88%	-0,73	82,01	81,49	81,48	82,72	502K	2.290
14/05/2026	1,14%	0,93	82,74	81,47	81,04	82,74	791K	2.410
13/05/2026	0,26%	0,21	81,81	81,60	81,15	82,37	974K	2.293
12/05/2026	-0,48%	-0,39	81,60	82,69	81,00	82,69	806K	3.016
11/05/2026	-1,18%	-0,98	81,99	82,51	81,99	82,97	553K	2.279
08/05/2026	0,42%	0,35	82,97	82,80	82,38	82,97	695K	2.385
07/05/2026	-0,02%	-0,02	82,62	82,53	82,41	82,96	497K	2.612
06/05/2026	0,72%	0,59	82,64	82,08	82,06	82,92	661K	2.055
05/05/2026	-1,14%	-0,95	82,05	83,02	82,00	83,40	1M	1.869
04/05/2026	-3,41%	-2,93	83,00	84,52	83,00	84,97	2M	803
30/04/2026	0,51%	0,44	85,93	86,16	85,43	86,16	673K	2.451
29/04/2026	-0,36%	-0,31	85,49	85,80	85,38	86,06	672K	2.958
28/04/2026	-0,06%	-0,05	85,80	85,85	85,65	85,87	246K	1.930
27/04/2026	0,07%	0,06	85,85	85,80	85,56	85,95	175K	556
24/04/2026	-0,21%	-0,18	85,79	85,97	85,43	85,97	441K	671
23/04/2026	-0,02%	-0,02	85,97	86,28	85,83	86,69	453K	684
22/04/2026	0,81%	0,69	85,99	85,30	85,30	86,01	403K	469
20/04/2026	0,44%	0,37	85,30	85,54	85,01	85,54	491K	411
17/04/2026	-0,06%	-0,05	84,93	84,67	84,67	85,00	2M	587
16/04/2026	0,66%	0,56	84,98	84,42	84,32	84,98	620K	707
15/04/2026	0,15%	0,13	84,42	84,29	83,58	84,42	599K	1.394
14/04/2026	-0,19%	-0,16	84,29	84,29	84,02	84,96	338K	257
13/04/2026	-0,40%	-0,34	84,45	84,99	84,35	84,99	209K	176
10/04/2026	0,43%	0,36	84,79	84,43	84,30	84,84	680K	379
09/04/2026	-0,31%	-0,26	84,43	84,69	84,08	84,69	453K	229
08/04/2026	0,76%	0,64	84,69	84,06	84,00	84,69	647K	229
07/04/2026	-0,31%	-0,26	84,05	83,61	83,61	84,44	387K	286
06/04/2026	-0,35%	-0,30	84,31	84,96	83,87	84,96	799K	1.277
02/04/2026	0,63%	0,53	84,61	84,12	83,90	84,65	470K	671
01/04/2026	-1,75%	-1,50	84,08	84,68	83,45	84,68	514K	330
31/03/2026	-0,17%	-0,15	85,58	85,73	85,31	85,74	477K	183
30/03/2026	-0,02%	-0,02	85,73	85,72	85,36	85,75	255K	828
27/03/2026	0,66%	0,56	85,75	85,19	85,19	85,78	248K	870
26/03/2026	0,37%	0,31	85,19	84,90	84,20	85,49	810K	2.731
25/03/2026	1,59%	1,33	84,88	83,99	83,98	84,89	602K	865
24/03/2026	-0,18%	-0,15	83,55	83,50	83,02	84,10	1M	1.768
23/03/2026	-0,37%	-0,31	83,70	84,37	83,00	84,37	2M	1.447
20/03/2026	-0,45%	-0,38	84,01	84,40	84,01	84,60	595K	2.134
19/03/2026	-0,35%	-0,30	84,39	84,94	84,14	84,94	266K	624
18/03/2026	-0,28%	-0,24	84,69	84,83	84,07	84,99	699K	1.221
17/03/2026	-0,06%	-0,05	84,93	84,97	84,75	84,97	290K	1.169
16/03/2026	-0,28%	-0,24	84,98	85,09	84,64	85,19	272K	754
13/03/2026	1,73%	1,45	85,22	84,00	83,68	85,47	601K	2.922
12/03/2026	-0,83%	-0,70	83,77	85,00	83,40	85,00	804K	1.462
11/03/2026	-0,26%	-0,22	84,47	84,69	84,10	85,00	565K	1.126
10/03/2026	-0,33%	-0,28	84,69	84,97	84,39	85,37	553K	802
09/03/2026	-0,59%	-0,50	84,97	85,47	84,81	85,78	311K	579
06/03/2026	-0,47%	-0,40	85,47	85,05	85,05	85,85	282K	642
05/03/2026	-0,24%	-0,21	85,87	86,00	85,03	86,19	796K	1.750
04/03/2026	0,34%	0,29	86,08	85,99	85,13	86,40	583K	670
03/03/2026	-0,19%	-0,16	85,79	86,45	84,64	86,45	622K	848
02/03/2026	-1,32%	-1,15	85,95	85,59	85,59	86,35	214K	422
27/02/2026	-0,21%	-0,18	87,10	87,30	86,56	87,38	632K	1.698
26/02/2026	0,34%	0,30	87,28	87,09	86,51	87,34	1M	4.044
25/02/2026	-0,02%	-0,02	86,98	86,99	86,34	87,56	2M	1.864
24/02/2026	-0,23%	-0,20	87,00	87,20	86,36	87,20	1M	1.239
23/02/2026	-0,08%	-0,07	87,20	87,27	86,36	87,29	4M	2.508
20/02/2026	1,23%	1,06	87,27	86,32	86,32	87,60	507K	691
19/02/2026	-1,46%	-1,28	86,21	87,49	86,17	87,71	872K	848
18/02/2026	1,26%	1,09	87,49	86,20	85,61	87,49	309K	473
13/02/2026	-	-	86,40	86,14	85,75	86,90	588K	768

Date,Open,High,Low,Close,Volume
27-Aug-26,73.45,73.45,72.20,73.19,1218782
26-Aug-26,73.74,73.88,72.54,73.50,1129348
25-Aug-26,73.91,74.44,73.03,73.52,814239
24-Aug-26,72.02,73.94,72.02,73.05,637690
21-Aug-26,70.49,72.30,70.07,71.44,1552816
20-Aug-26,71.41,71.41,69.40,69.90,544114
19-Aug-26,70.25,70.72,69.48,70.69,610985
18-Aug-26,70.12,70.98,68.53,69.90,1017625
17-Aug-26,71.56,71.69,70.05,70.13,676149
14-Aug-26,72.47,72.47,71.05,71.69,855844
13-Aug-26,72.00,72.36,71.15,71.97,526391
12-Aug-26,72.00,72.60,71.41,72.60,1089249
11-Aug-26,72.86,73.08,72.05,72.37,1080069
10-Aug-26,72.27,72.97,72.27,72.86,626370
07-Aug-26,73.96,73.96,72.22,73.00,1871877
06-Aug-26,73.27,73.87,73.01,73.87,1209936
05-Aug-26,74.42,74.42,73.12,73.80,886729
04-Aug-26,73.20,74.50,72.73,74.48,906388
03-Aug-26,74.50,74.75,72.18,73.18,2838081
31-Jul-26,76.71,76.93,76.03,76.74,1016357
30-Jul-26,76.33,76.72,76.26,76.72,176761
29-Jul-26,76.06,76.35,75.79,76.33,1065254
28-Jul-26,76.05,76.20,75.50,76.09,868671
27-Jul-26,77.05,77.05,75.59,76.05,658340
24-Jul-26,76.65,77.00,76.25,76.25,552519
23-Jul-26,77.39,77.39,76.64,77.00,405709
22-Jul-26,77.17,77.40,76.82,77.40,180089
21-Jul-26,77.94,77.94,76.53,77.20,1299705
20-Jul-26,77.52,78.19,77.52,77.94,642513
17-Jul-26,78.30,78.30,77.43,77.87,977199
16-Jul-26,77.80,78.52,76.82,78.39,1529358
15-Jul-26,77.32,77.89,76.82,77.80,786585
14-Jul-26,76.83,77.44,76.10,77.32,781671
13-Jul-26,76.98,76.98,75.90,76.86,503655
10-Jul-26,76.85,77.17,76.47,76.99,562178
09-Jul-26,76.34,76.66,76.12,76.59,222955
08-Jul-26,77.26,77.26,76.04,76.23,985180
07-Jul-26,76.57,77.31,76.22,77.31,415181
06-Jul-26,77.37,77.37,76.11,76.76,887477
03-Jul-26,77.41,77.41,76.62,77.39,646296
02-Jul-26,77.60,77.60,77.00,77.30,359175
01-Jul-26,78.04,78.04,77.03,77.60,255550
30-Jun-26,78.58,79.02,77.70,79.02,1125468
29-Jun-26,78.59,78.59,77.66,78.24,291384
26-Jun-26,78.02,78.07,77.06,78.07,771056
25-Jun-26,77.64,77.68,77.16,77.64,420537
24-Jun-26,77.64,77.64,77.30,77.32,214539
23-Jun-26,77.79,77.79,77.43,77.46,512670
22-Jun-26,77.96,77.98,77.05,77.98,3823734
19-Jun-26,78.11,78.11,77.10,77.10,1947611
18-Jun-26,78.90,78.99,77.82,78.11,726763
17-Jun-26,79.49,79.49,78.27,78.92,791982
16-Jun-26,79.18,79.45,78.73,79.00,790116
15-Jun-26,79.00,79.25,78.02,79.15,719470
12-Jun-26,77.15,78.99,77.15,78.36,2312436
11-Jun-26,78.14,78.14,77.01,77.15,808345
10-Jun-26,78.99,78.99,77.49,77.54,333842
09-Jun-26,79.49,79.49,77.75,78.99,563070
08-Jun-26,79.30,79.34,78.26,78.78,540360
05-Jun-26,79.73,79.73,78.84,79.35,420236
03-Jun-26,79.79,79.79,78.60,79.73,464453
02-Jun-26,79.81,79.94,79.03,79.24,295500
01-Jun-26,80.20,80.20,78.68,79.81,1552131
29-May-26,80.53,80.85,79.75,80.49,848754
28-May-26,81.49,81.49,79.91,80.53,2002520
27-May-26,81.70,81.70,80.61,80.95,1085694
26-May-26,81.54,82.19,81.19,81.50,1020875
25-May-26,81.38,81.92,80.90,81.92,1366531
22-May-26,81.25,81.85,80.58,81.64,1183115
21-May-26,81.21,81.25,80.53,81.25,604055
20-May-26,80.13,81.29,80.13,81.21,950380
19-May-26,81.34,81.34,79.90,80.13,493559
18-May-26,82.01,82.01,81.05,81.05,451549
15-May-26,81.49,82.72,81.48,82.01,501748
14-May-26,81.47,82.74,81.04,82.74,790782
13-May-26,81.60,82.37,81.15,81.81,974182
12-May-26,82.69,82.69,81.00,81.60,806383
11-May-26,82.51,82.97,81.99,81.99,552919
08-May-26,82.80,82.97,82.38,82.97,695170
07-May-26,82.53,82.96,82.41,82.62,497210
06-May-26,82.08,82.92,82.06,82.64,661285
05-May-26,83.02,83.40,82.00,82.05,1292080
04-May-26,84.52,84.97,83.00,83.00,1794400
30-Apr-26,86.16,86.16,85.43,85.93,673261
29-Apr-26,85.80,86.06,85.38,85.49,671921
28-Apr-26,85.85,85.87,85.65,85.80,245850
27-Apr-26,85.80,85.95,85.56,85.85,174924
24-Apr-26,85.97,85.97,85.43,85.79,440700
23-Apr-26,86.28,86.69,85.83,85.97,453092
22-Apr-26,85.30,86.01,85.30,85.99,403233
20-Apr-26,85.54,85.54,85.01,85.30,490825
17-Apr-26,84.67,85.00,84.67,84.93,2419156
16-Apr-26,84.42,84.98,84.32,84.98,619501
15-Apr-26,84.29,84.42,83.58,84.42,599472
14-Apr-26,84.29,84.96,84.02,84.29,338318
13-Apr-26,84.99,84.99,84.35,84.45,209217
10-Apr-26,84.43,84.84,84.30,84.79,679763
09-Apr-26,84.69,84.69,84.08,84.43,453033
08-Apr-26,84.06,84.69,84.00,84.69,646703
07-Apr-26,83.61,84.44,83.61,84.05,386809
06-Apr-26,84.96,84.96,83.87,84.31,799441
02-Apr-26,84.12,84.65,83.90,84.61,469560
01-Apr-26,84.68,84.68,83.45,84.08,514014
31-Mar-26,85.73,85.74,85.31,85.58,476558
30-Mar-26,85.72,85.75,85.36,85.73,255304
27-Mar-26,85.19,85.78,85.19,85.75,247726
26-Mar-26,84.90,85.49,84.20,85.19,810482
25-Mar-26,83.99,84.89,83.98,84.88,602169
24-Mar-26,83.50,84.10,83.02,83.55,1196092
23-Mar-26,84.37,84.37,83.00,83.70,1855905
20-Mar-26,84.40,84.60,84.01,84.01,594799
19-Mar-26,84.94,84.94,84.14,84.39,265702
18-Mar-26,84.83,84.99,84.07,84.69,699323
17-Mar-26,84.97,84.97,84.75,84.93,289747
16-Mar-26,85.09,85.19,84.64,84.98,272248
13-Mar-26,84.00,85.47,83.68,85.22,601354
12-Mar-26,85.00,85.00,83.40,83.77,804370
11-Mar-26,84.69,85.00,84.10,84.47,564752
10-Mar-26,84.97,85.37,84.39,84.69,553234
09-Mar-26,85.47,85.78,84.81,84.97,311149
06-Mar-26,85.05,85.85,85.05,85.47,281930
05-Mar-26,86.00,86.19,85.03,85.87,795859
04-Mar-26,85.99,86.40,85.13,86.08,583452
03-Mar-26,86.45,86.45,84.64,85.79,621801
02-Mar-26,85.59,86.35,85.59,85.95,213912
27-Feb-26,87.30,87.38,86.56,87.10,631988
26-Feb-26,87.09,87.34,86.51,87.28,1100712
25-Feb-26,86.99,87.56,86.34,86.98,1525575
24-Feb-26,87.20,87.20,86.36,87.00,1299730
23-Feb-26,87.27,87.29,86.36,87.20,3834817
20-Feb-26,86.32,87.60,86.32,87.27,506518
19-Feb-26,87.49,87.71,86.17,86.21,871945
18-Feb-26,86.20,87.49,85.61,87.49,308828
13-Feb-26,86.14,86.90,85.75,86.40,588087

*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