Cotação atual, histórico e gráfico do papel: RRCI11

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 RRCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-1,45%	-1,07	72,72	73,83	72,72	73,83	2K	10
28/04/2025	1,35%	0,98	73,79	72,82	72,60	73,79	13K	22
25/04/2025	-0,94%	-0,69	72,81	72,63	72,63	73,44	657	7
24/04/2025	0,85%	0,62	73,50	72,88	72,52	73,50	15K	21
23/04/2025	-0,84%	-0,62	72,88	73,50	72,88	73,50	11K	6
22/04/2025	0,04%	0,03	73,50	73,01	72,00	73,50	17K	30
17/04/2025	0,10%	0,07	73,47	73,30	73,30	73,49	3K	7

16/04/2025	-0,18%	-0,13	73,40	72,06	72,06	73,41	2K	9
15/04/2025	2,17%	1,56	73,53	71,97	71,97	73,57	4K	14
14/04/2025	0,00%	0,00	71,97	72,96	71,97	72,97	22K	45
11/04/2025	-0,40%	-0,29	71,97	72,30	71,97	72,75	7K	13
10/04/2025	-0,50%	-0,36	72,26	72,61	72,26	72,97	13K	12
09/04/2025	-0,51%	-0,37	72,62	71,99	71,97	72,63	41K	62
08/04/2025	1,42%	1,02	72,99	71,99	71,99	72,99	21K	9
07/04/2025	0,00%	0,00	71,97	71,97	71,97	72,72	14K	26
04/04/2025	-0,46%	-0,33	71,97	71,99	71,97	73,85	30K	31
03/04/2025	-0,06%	-0,04	72,30	72,14	72,14	72,35	21K	7
02/04/2025	-0,36%	-0,26	72,34	71,03	71,02	73,88	1K	9
01/04/2025	0,00%	0,00	72,60	72,50	72,50	72,80	25K	8
31/03/2025	0,12%	0,09	72,60	72,50	72,50	73,67	2K	14
28/03/2025	0,33%	0,24	72,51	72,49	72,49	72,51	942	3
27/03/2025	0,00%	0,00	72,27	72,90	72,27	73,00	24K	16
26/03/2025	0,04%	0,03	72,27	73,78	72,25	73,78	3K	8
25/03/2025	0,03%	0,02	72,24	73,88	72,24	73,88	7K	6
24/03/2025	0,03%	0,02	72,22	72,80	72,22	73,00	11K	6
21/03/2025	-1,04%	-0,76	72,20	72,80	70,01	72,94	14K	23
20/03/2025	0,70%	0,51	72,96	72,97	71,54	72,98	5K	11
19/03/2025	0,00%	0,00	72,45	71,48	71,48	72,46	578	4
18/03/2025	0,62%	0,45	72,45	72,50	72,41	72,53	102K	16
17/03/2025	0,10%	0,07	72,00	70,50	70,50	72,50	2M	41
14/03/2025	3,71%	2,57	71,93	69,36	69,25	71,95	53K	81
12/03/2025	0,13%	0,09	69,36	69,37	69,36	69,37	9K	7
11/03/2025	0,03%	0,02	69,27	69,27	69,27	69,27	277	2
10/03/2025	-1,00%	-0,70	69,25	69,97	69,25	70,64	6K	10
07/03/2025	-2,85%	-2,05	69,95	71,75	69,95	71,75	13K	17
06/03/2025	4,27%	2,95	72,00	69,05	68,71	72,00	18K	24
05/03/2025	-1,34%	-0,94	69,05	69,99	69,05	70,40	28K	12
28/02/2025	2,13%	1,46	69,99	68,53	68,28	69,99	65K	31
27/02/2025	-1,47%	-1,02	68,53	69,55	68,21	69,55	6K	13
26/02/2025	-1,50%	-1,06	69,55	70,59	69,21	70,59	39K	27
25/02/2025	-0,07%	-0,05	70,61	70,66	69,99	70,66	12K	9
24/02/2025	0,99%	0,69	70,66	70,67	68,07	70,67	2K	11
21/02/2025	1,57%	1,08	69,97	68,88	68,74	69,97	8K	27
20/02/2025	0,72%	0,49	68,89	68,89	68,89	68,89	68	1
19/02/2025	-1,08%	-0,75	68,40	69,84	68,11	69,96	9K	17
18/02/2025	-1,17%	-0,82	69,15	70,58	68,15	71,39	18K	28
17/02/2025	1,23%	0,85	69,97	68,99	68,67	71,73	18K	31
14/02/2025	0,09%	0,06	69,12	69,61	69,00	71,63	6K	20
13/02/2025	-0,19%	-0,13	69,06	70,94	69,00	71,98	21K	24
12/02/2025	-0,09%	-0,06	69,19	69,19	69,19	70,89	604K	60
11/02/2025	1,67%	1,14	69,25	68,72	67,83	69,35	14K	12
10/02/2025	-0,89%	-0,61	68,11	68,20	68,10	68,21	343K	16
07/02/2025	-0,41%	-0,28	68,72	69,48	68,72	69,48	3K	5
06/02/2025	2,76%	1,85	69,00	67,13	67,13	69,67	9K	16
05/02/2025	-1,97%	-1,35	67,15	67,23	67,15	67,24	5K	11
04/02/2025	2,44%	1,63	68,50	66,79	66,78	69,40	14K	20
03/02/2025	-2,65%	-1,82	66,87	68,00	66,80	68,00	10K	19
31/01/2025	-0,29%	-0,20	68,69	68,93	68,19	71,20	37K	21
30/01/2025	2,23%	1,50	68,89	67,39	67,25	68,99	6K	13
29/01/2025	-0,16%	-0,11	67,39	68,19	67,39	68,19	9K	14
28/01/2025	0,72%	0,48	67,50	67,98	67,50	68,70	6K	12
27/01/2025	-0,78%	-0,53	67,02	67,40	66,15	67,54	146K	92
24/01/2025	0,06%	0,04	67,55	67,95	66,86	67,95	220K	33
23/01/2025	0,46%	0,31	67,51	67,50	66,01	67,51	102K	90
22/01/2025	-0,43%	-0,29	67,20	67,75	67,20	67,75	3K	8
21/01/2025	-0,01%	-0,01	67,49	68,93	67,49	68,93	68K	19
20/01/2025	-0,12%	-0,08	67,50	68,37	67,50	68,37	11K	23
17/01/2025	-3,12%	-2,18	67,58	69,75	66,66	69,75	29K	24
16/01/2025	2,72%	1,85	69,76	66,97	66,96	69,78	240K	33
15/01/2025	0,00%	0,00	67,91	68,08	67,91	68,96	8K	24
14/01/2025	0,01%	0,01	67,91	66,57	66,20	67,91	25K	25
13/01/2025	2,66%	1,76	67,90	66,15	66,15	67,99	18K	19
10/01/2025	0,06%	0,04	66,14	66,80	66,14	67,85	7K	14
09/01/2025	-1,33%	-0,89	66,10	66,00	66,00	66,12	3K	5
08/01/2025	-0,48%	-0,32	66,99	66,51	66,00	68,09	213K	39
07/01/2025	-1,19%	-0,81	67,31	66,06	66,06	67,98	6K	25
06/01/2025	1,13%	0,76	68,12	69,33	66,05	69,33	2K	13
03/01/2025	-1,22%	-0,83	67,36	68,88	67,36	68,88	4K	17
02/01/2025	-1,88%	-1,31	68,19	69,97	66,98	69,97	4K	17
30/12/2024	1,86%	1,27	69,50	68,23	66,55	69,52	3K	11
27/12/2024	2,52%	1,68	68,23	66,80	66,80	68,28	271K	19
26/12/2024	0,08%	0,05	66,55	66,99	66,30	68,37	2K	11
23/12/2024	0,85%	0,56	66,50	66,47	64,83	67,00	36K	39
20/12/2024	1,76%	1,14	65,94	64,80	64,62	65,94	16K	19
19/12/2024	0,67%	0,43	64,80	63,12	63,12	64,97	2K	7
18/12/2024	-0,20%	-0,13	64,37	64,40	62,74	64,40	71K	38
17/12/2024	2,27%	1,43	64,50	63,08	62,87	66,29	70K	80
16/12/2024	0,90%	0,56	63,07	63,07	63,07	66,63	344K	213
13/12/2024	0,02%	0,01	62,51	62,50	60,68	62,51	68K	52
12/12/2024	-0,90%	-0,57	62,50	63,07	62,01	63,07	28K	10
11/12/2024	-1,38%	-0,88	63,07	63,72	63,05	63,72	5K	19
10/12/2024	0,13%	0,08	63,95	63,91	60,15	64,44	32K	52
09/12/2024	0,13%	0,08	63,87	63,80	63,07	64,72	109K	139
06/12/2024	0,46%	0,29	63,79	63,75	63,44	64,98	11K	33
05/12/2024	-2,59%	-1,69	63,50	63,88	63,38	65,50	59K	38
04/12/2024	-2,61%	-1,75	65,19	66,11	63,15	66,93	66K	332
03/12/2024	-1,25%	-0,85	66,94	68,00	66,44	68,47	17K	28
02/12/2024	-1,04%	-0,71	67,79	68,49	66,00	68,49	29K	60
29/11/2024	-1,62%	-1,13	68,50	69,63	67,03	69,63	41K	32
28/11/2024	-0,11%	-0,08	69,63	69,71	69,00	69,71	49K	22
27/11/2024	1,10%	0,76	69,71	68,94	67,93	69,89	54K	33
26/11/2024	3,22%	2,15	68,95	67,36	67,00	69,10	144K	50
25/11/2024	0,45%	0,30	66,80	66,52	66,45	67,72	41K	49
22/11/2024	-3,61%	-2,49	66,50	68,99	66,50	68,99	213K	180
21/11/2024	-0,27%	-0,19	68,99	69,18	68,34	69,18	31K	61
19/11/2024	-0,16%	-0,11	69,18	69,32	69,18	69,67	36K	24
18/11/2024	-0,87%	-0,61	69,29	69,91	69,29	70,21	8K	21
14/11/2024	-0,24%	-0,17	69,90	70,08	69,12	70,21	20K	48
13/11/2024	0,23%	0,16	70,07	69,92	69,00	70,07	26K	47
12/11/2024	-0,81%	-0,57	69,91	70,23	69,80	70,24	42K	59
11/11/2024	-0,09%	-0,06	70,48	70,54	70,18	70,56	21K	34
08/11/2024	0,54%	0,38	70,54	70,21	70,20	70,58	9K	23
07/11/2024	-0,60%	-0,42	70,16	70,60	70,16	70,60	5K	15
06/11/2024	0,54%	0,38	70,58	70,41	70,40	70,58	5K	8
05/11/2024	-0,64%	-0,45	70,20	71,11	70,16	71,11	2K	6
04/11/2024	-0,97%	-0,69	70,65	71,34	70,28	71,34	39K	33
01/11/2024	-0,29%	-0,21	71,34	71,44	70,71	71,44	2K	11
31/10/2024	0,86%	0,61	71,55	70,80	70,80	72,14	104K	26
30/10/2024	-0,15%	-0,11	70,94	71,07	70,80	71,10	46K	469
29/10/2024	-0,85%	-0,61	71,05	71,98	71,05	71,98	71K	211
28/10/2024	-2,10%	-1,54	71,66	73,00	71,45	73,52	280K	1.231
25/10/2024	0,03%	0,02	73,20	73,24	73,20	74,98	16K	50
24/10/2024	-1,81%	-1,35	73,18	74,45	73,13	74,92	69K	58
23/10/2024	-0,83%	-0,62	74,53	75,90	74,52	75,90	100K	42
22/10/2024	-1,08%	-0,82	75,15	75,13	74,89	75,96	17K	27
21/10/2024	1,19%	0,89	75,97	75,34	75,21	76,00	14K	26
18/10/2024	-0,03%	-0,02	75,08	76,00	74,87	76,01	8K	19
17/10/2024	0,05%	0,04	75,10	74,65	74,65	76,19	124K	38
16/10/2024	0,40%	0,30	75,06	75,38	74,71	75,92	22K	39
15/10/2024	0,34%	0,25	74,76	74,82	74,50	74,88	24K	37
14/10/2024	-0,37%	-0,28	74,51	76,36	74,50	76,36	49K	426
11/10/2024	-0,15%	-0,11	74,79	74,90	74,52	74,90	11K	20
10/10/2024	0,00%	0,00	74,90	75,59	74,90	75,82	19K	19
09/10/2024	-	-	74,90	75,17	74,90	75,18	82K	19

Date,Open,High,Low,Close,Volume
29-Apr-25,73.83,73.83,72.72,72.72,1834
28-Apr-25,72.82,73.79,72.60,73.79,12727
25-Apr-25,72.63,73.44,72.63,72.81,657
24-Apr-25,72.88,73.50,72.52,73.50,15083
23-Apr-25,73.50,73.50,72.88,72.88,10644
22-Apr-25,73.01,73.50,72.00,73.50,16606
17-Apr-25,73.30,73.49,73.30,73.47,2717
16-Apr-25,72.06,73.41,72.06,73.40,2044
15-Apr-25,71.97,73.57,71.97,73.53,3559
14-Apr-25,72.96,72.97,71.97,71.97,22024
11-Apr-25,72.30,72.75,71.97,71.97,7334
10-Apr-25,72.61,72.97,72.26,72.26,12637
09-Apr-25,71.99,72.63,71.97,72.62,41104
08-Apr-25,71.99,72.99,71.99,72.99,20908
07-Apr-25,71.97,72.72,71.97,71.97,14474
04-Apr-25,71.99,73.85,71.97,71.97,30211
03-Apr-25,72.14,72.35,72.14,72.30,20810
02-Apr-25,71.03,73.88,71.02,72.34,1155
01-Apr-25,72.50,72.80,72.50,72.60,24729
31-Mar-25,72.50,73.67,72.50,72.60,2255
28-Mar-25,72.49,72.51,72.49,72.51,942
27-Mar-25,72.90,73.00,72.27,72.27,23855
26-Mar-25,73.78,73.78,72.25,72.27,2896
25-Mar-25,73.88,73.88,72.24,72.24,7090
24-Mar-25,72.80,73.00,72.22,72.22,10796
21-Mar-25,72.80,72.94,70.01,72.20,13776
20-Mar-25,72.97,72.98,71.54,72.96,5072
19-Mar-25,71.48,72.46,71.48,72.45,578
18-Mar-25,72.50,72.53,72.41,72.45,102368
17-Mar-25,70.50,72.50,70.50,72.00,1843752
14-Mar-25,69.36,71.95,69.25,71.93,52804
12-Mar-25,69.37,69.37,69.36,69.36,9087
11-Mar-25,69.27,69.27,69.27,69.27,277
10-Mar-25,69.97,70.64,69.25,69.25,5945
07-Mar-25,71.75,71.75,69.95,69.95,12918
06-Mar-25,69.05,72.00,68.71,72.00,17908
05-Mar-25,69.99,70.40,69.05,69.05,28231
28-Feb-25,68.53,69.99,68.28,69.99,64880
27-Feb-25,69.55,69.55,68.21,68.53,5981
26-Feb-25,70.59,70.59,69.21,69.55,39363
25-Feb-25,70.66,70.66,69.99,70.61,12460
24-Feb-25,70.67,70.67,68.07,70.66,1536
21-Feb-25,68.88,69.97,68.74,69.97,8181
20-Feb-25,68.89,68.89,68.89,68.89,68
19-Feb-25,69.84,69.96,68.11,68.40,8580
18-Feb-25,70.58,71.39,68.15,69.15,18064
17-Feb-25,68.99,71.73,68.67,69.97,18484
14-Feb-25,69.61,71.63,69.00,69.12,6298
13-Feb-25,70.94,71.98,69.00,69.06,20925
12-Feb-25,69.19,70.89,69.19,69.19,603506
11-Feb-25,68.72,69.35,67.83,69.25,14062
10-Feb-25,68.20,68.21,68.10,68.11,342613
07-Feb-25,69.48,69.48,68.72,68.72,3176
06-Feb-25,67.13,69.67,67.13,69.00,9041
05-Feb-25,67.23,67.24,67.15,67.15,4569
04-Feb-25,66.79,69.40,66.78,68.50,13521
03-Feb-25,68.00,68.00,66.80,66.87,9720
31-Jan-25,68.93,71.20,68.19,68.69,37112
30-Jan-25,67.39,68.99,67.25,68.89,6007
29-Jan-25,68.19,68.19,67.39,67.39,9380
28-Jan-25,67.98,68.70,67.50,67.50,6032
27-Jan-25,67.40,67.54,66.15,67.02,145577
24-Jan-25,67.95,67.95,66.86,67.55,219585
23-Jan-25,67.50,67.51,66.01,67.51,101619
22-Jan-25,67.75,67.75,67.20,67.20,3029
21-Jan-25,68.93,68.93,67.49,67.49,68380
20-Jan-25,68.37,68.37,67.50,67.50,11206
17-Jan-25,69.75,69.75,66.66,67.58,28688
16-Jan-25,66.97,69.78,66.96,69.76,239897
15-Jan-25,68.08,68.96,67.91,67.91,8424
14-Jan-25,66.57,67.91,66.20,67.91,24701
13-Jan-25,66.15,67.99,66.15,67.90,17960
10-Jan-25,66.80,67.85,66.14,66.14,6550
09-Jan-25,66.00,66.12,66.00,66.10,3106
08-Jan-25,66.51,68.09,66.00,66.99,212798
07-Jan-25,66.06,67.98,66.06,67.31,6344
06-Jan-25,69.33,69.33,66.05,68.12,1685
03-Jan-25,68.88,68.88,67.36,67.36,3679
02-Jan-25,69.97,69.97,66.98,68.19,4155
30-Dec-24,68.23,69.52,66.55,69.50,3275
27-Dec-24,66.80,68.28,66.80,68.23,271352
26-Dec-24,66.99,68.37,66.30,66.55,1675
23-Dec-24,66.47,67.00,64.83,66.50,35714
20-Dec-24,64.80,65.94,64.62,65.94,16191
19-Dec-24,63.12,64.97,63.12,64.80,2331
18-Dec-24,64.40,64.40,62.74,64.37,71196
17-Dec-24,63.08,66.29,62.87,64.50,70129
16-Dec-24,63.07,66.63,63.07,63.07,343613
13-Dec-24,62.50,62.51,60.68,62.51,67755
12-Dec-24,63.07,63.07,62.01,62.50,27915
11-Dec-24,63.72,63.72,63.05,63.07,5262
10-Dec-24,63.91,64.44,60.15,63.95,31698
09-Dec-24,63.80,64.72,63.07,63.87,108881
06-Dec-24,63.75,64.98,63.44,63.79,10542
05-Dec-24,63.88,65.50,63.38,63.50,59147
04-Dec-24,66.11,66.93,63.15,65.19,66331
03-Dec-24,68.00,68.47,66.44,66.94,17289
02-Dec-24,68.49,68.49,66.00,67.79,28637
29-Nov-24,69.63,69.63,67.03,68.50,40599
28-Nov-24,69.71,69.71,69.00,69.63,49400
27-Nov-24,68.94,69.89,67.93,69.71,53659
26-Nov-24,67.36,69.10,67.00,68.95,143759
25-Nov-24,66.52,67.72,66.45,66.80,41192
22-Nov-24,68.99,68.99,66.50,66.50,212751
21-Nov-24,69.18,69.18,68.34,68.99,30729
19-Nov-24,69.32,69.67,69.18,69.18,35636
18-Nov-24,69.91,70.21,69.29,69.29,7724
14-Nov-24,70.08,70.21,69.12,69.90,19824
13-Nov-24,69.92,70.07,69.00,70.07,26081
12-Nov-24,70.23,70.24,69.80,69.91,42485
11-Nov-24,70.54,70.56,70.18,70.48,20799
08-Nov-24,70.21,70.58,70.20,70.54,9203
07-Nov-24,70.60,70.60,70.16,70.16,5493
06-Nov-24,70.41,70.58,70.40,70.58,4649
05-Nov-24,71.11,71.11,70.16,70.20,1555
04-Nov-24,71.34,71.34,70.28,70.65,39251
01-Nov-24,71.44,71.44,70.71,71.34,2345
31-Oct-24,70.80,72.14,70.80,71.55,103570
30-Oct-24,71.07,71.10,70.80,70.94,45535
29-Oct-24,71.98,71.98,71.05,71.05,70599
28-Oct-24,73.00,73.52,71.45,71.66,280335
25-Oct-24,73.24,74.98,73.20,73.20,15992
24-Oct-24,74.45,74.92,73.13,73.18,69481
23-Oct-24,75.90,75.90,74.52,74.53,99695
22-Oct-24,75.13,75.96,74.89,75.15,17129
21-Oct-24,75.34,76.00,75.21,75.97,13887
18-Oct-24,76.00,76.01,74.87,75.08,7811
17-Oct-24,74.65,76.19,74.65,75.10,123866
16-Oct-24,75.38,75.92,74.71,75.06,22373
15-Oct-24,74.82,74.88,74.50,74.76,23526
14-Oct-24,76.36,76.36,74.50,74.51,48604
11-Oct-24,74.90,74.90,74.52,74.79,10687
10-Oct-24,75.59,75.82,74.90,74.90,19173
09-Oct-24,75.17,75.18,74.90,74.90,81647

*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: RRCI11