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
25/11/2025	-0,42%	-0,33	77,54	78,00	77,13	78,00	83K	14
24/11/2025	2,26%	1,72	77,87	78,00	77,00	78,00	26K	14
21/11/2025	-1,26%	-0,97	76,15	76,15	75,51	78,79	57K	23
19/11/2025	-1,13%	-0,88	77,12	77,08	77,07	78,80	25K	25
18/11/2025	0,66%	0,51	78,00	78,29	77,99	78,90	50K	10
17/11/2025	1,39%	1,06	77,49	77,49	77,29	77,49	32K	10
14/11/2025	0,37%	0,28	76,43	78,29	76,01	78,29	17K	16

13/11/2025	-1,50%	-1,16	76,15	77,31	76,11	78,00	19K	14
12/11/2025	-0,25%	-0,19	77,31	78,00	77,15	78,00	90K	146
11/11/2025	0,30%	0,23	77,50	77,27	77,11	78,49	27K	11
10/11/2025	-2,00%	-1,58	77,27	77,28	77,27	78,00	61K	23
07/11/2025	0,90%	0,70	78,85	78,00	77,00	78,85	85K	19
06/11/2025	1,48%	1,14	78,15	78,95	76,02	78,95	34K	27
05/11/2025	-2,78%	-2,20	77,01	76,11	76,11	78,99	189K	44
04/11/2025	1,36%	1,06	79,21	78,30	76,12	79,49	67K	30
03/11/2025	2,16%	1,65	78,15	76,50	76,50	78,15	76K	44
31/10/2025	-0,62%	-0,48	76,50	75,45	75,00	76,51	22K	17
30/10/2025	-0,26%	-0,20	76,98	77,15	74,02	77,19	71K	89
29/10/2025	0,10%	0,08	77,18	79,00	73,55	79,00	216K	211
28/10/2025	-3,01%	-2,39	77,10	78,80	77,10	80,27	7M	124
27/10/2025	-0,01%	-0,01	79,49	79,99	79,00	79,99	28K	13
24/10/2025	0,00%	0,00	79,50	79,57	78,15	79,57	3K	6
23/10/2025	0,82%	0,65	79,50	78,21	78,00	79,51	55K	26
21/10/2025	0,96%	0,75	78,85	78,13	78,10	79,17	2K	9
20/10/2025	-2,35%	-1,88	78,10	78,41	78,03	79,00	21K	25
17/10/2025	1,16%	0,92	79,98	79,48	79,48	79,98	11K	5
16/10/2025	0,09%	0,07	79,06	78,99	78,99	79,06	9K	9
15/10/2025	0,60%	0,47	78,99	78,40	78,40	79,95	1K	6
14/10/2025	-2,18%	-1,75	78,52	78,47	78,47	80,98	3K	11
13/10/2025	0,64%	0,51	80,27	79,74	78,49	81,46	273K	128
10/10/2025	0,33%	0,26	79,76	79,00	79,00	79,79	103K	31
09/10/2025	0,57%	0,45	79,50	79,49	79,49	79,50	36K	2
08/10/2025	0,05%	0,04	79,05	79,02	79,02	79,07	1K	4
07/10/2025	-1,24%	-0,99	79,01	79,60	79,01	79,60	10K	4
06/10/2025	0,00%	0,00	80,00	80,01	80,00	80,01	5K	8
03/10/2025	0,35%	0,28	80,00	80,77	80,00	81,00	27K	10
02/10/2025	-1,58%	-1,28	79,72	79,59	79,52	79,80	14K	15
01/10/2025	0,00%	0,00	81,00	79,39	79,39	81,00	2K	7
30/09/2025	0,00%	0,00	81,00	81,01	81,00	82,29	25K	13
29/09/2025	-0,15%	-0,12	81,00	81,01	81,00	81,50	18K	10
26/09/2025	-0,04%	-0,03	81,12	81,00	81,00	81,12	42K	11
25/09/2025	-0,04%	-0,03	81,15	82,45	81,07	83,40	116K	15
24/09/2025	-1,70%	-1,40	81,18	82,19	81,05	82,44	16K	18
23/09/2025	-0,04%	-0,03	82,58	82,65	82,58	82,65	9K	13
22/09/2025	-1,28%	-1,07	82,61	82,90	82,58	82,90	4K	13
19/09/2025	0,63%	0,52	83,68	82,54	82,54	83,81	2K	9
18/09/2025	-0,96%	-0,81	83,16	83,31	83,10	83,95	172K	25
17/09/2025	0,79%	0,66	83,97	83,34	83,31	84,00	177K	103
16/09/2025	-0,82%	-0,69	83,31	83,33	83,31	83,99	40K	28
15/09/2025	0,00%	0,00	84,00	83,99	83,13	84,00	1M	284
12/09/2025	0,01%	0,01	84,00	83,95	83,13	84,00	599K	209
11/09/2025	3,69%	2,99	83,99	81,50	81,50	84,00	4M	412
10/09/2025	1,12%	0,90	81,00	80,96	80,13	82,80	481K	83
09/09/2025	-0,06%	-0,05	80,10	80,15	80,10	80,98	212K	52
08/09/2025	0,04%	0,03	80,15	80,14	80,11	80,20	39K	18
05/09/2025	-1,80%	-1,47	80,12	80,13	80,10	81,47	126K	33
04/09/2025	1,38%	1,11	81,59	80,46	80,11	84,00	5M	97
03/09/2025	0,46%	0,37	80,48	78,51	78,51	80,48	478K	36
02/09/2025	4,05%	3,12	80,11	77,47	77,47	80,11	300K	57
01/09/2025	0,64%	0,49	76,99	76,50	76,48	76,99	38K	15
29/08/2025	1,59%	1,20	76,50	76,00	75,64	76,99	177K	83
28/08/2025	-0,40%	-0,30	75,30	75,99	75,00	76,01	127K	70
27/08/2025	-1,18%	-0,90	75,60	75,50	75,50	76,85	52K	19
26/08/2025	1,84%	1,38	76,50	75,15	75,02	76,50	43K	20
25/08/2025	-0,11%	-0,08	75,12	75,20	75,12	76,40	72K	55
22/08/2025	0,00%	0,00	75,20	76,64	75,20	76,95	49K	28
21/08/2025	0,04%	0,03	75,20	76,47	75,20	76,69	37K	27
20/08/2025	-2,31%	-1,78	75,17	76,90	75,17	77,00	106K	24
19/08/2025	1,12%	0,85	76,95	76,50	76,50	77,00	48K	10
18/08/2025	0,20%	0,15	76,10	75,25	75,17	76,50	69K	30
15/08/2025	-0,25%	-0,19	75,95	77,99	75,06	77,99	424K	249
14/08/2025	-1,44%	-1,11	76,14	77,25	76,01	77,68	87K	43
13/08/2025	1,64%	1,25	77,25	76,30	75,99	77,30	171K	40
12/08/2025	1,28%	0,96	76,00	75,06	75,00	76,34	351K	96
11/08/2025	-0,15%	-0,11	75,04	75,00	75,00	76,00	115K	37
08/08/2025	0,20%	0,15	75,15	75,00	75,00	76,00	126K	31
07/08/2025	-1,32%	-1,00	75,00	76,28	75,00	76,39	32K	20
06/08/2025	0,96%	0,72	76,00	75,31	74,20	76,00	148K	68
05/08/2025	0,15%	0,11	75,28	74,20	74,07	75,30	30K	29
04/08/2025	2,41%	1,77	75,17	74,89	74,04	75,50	96K	34
01/08/2025	-0,77%	-0,57	73,40	73,95	73,02	73,98	31K	15
31/07/2025	0,14%	0,10	73,97	73,50	73,50	73,97	40K	39
30/07/2025	0,94%	0,69	73,87	73,99	73,87	73,99	813	4
29/07/2025	0,51%	0,37	73,18	73,18	73,17	73,18	2K	4
28/07/2025	-0,99%	-0,73	72,81	73,54	72,80	73,54	12K	10
25/07/2025	0,35%	0,26	73,54	73,57	73,54	73,57	661	3
24/07/2025	-0,25%	-0,18	73,28	74,06	73,28	74,06	513	3
23/07/2025	0,55%	0,40	73,46	73,88	73,00	73,88	33K	18
22/07/2025	0,08%	0,06	73,06	73,88	73,06	73,88	4K	11
21/07/2025	0,00%	0,00	73,00	72,99	72,99	73,00	13K	13
18/07/2025	-1,08%	-0,80	73,00	73,79	72,51	73,79	4K	9
17/07/2025	2,44%	1,76	73,80	73,06	73,06	73,90	2K	10
16/07/2025	-4,57%	-3,45	72,04	73,98	69,98	75,97	76K	94
15/07/2025	1,21%	0,90	75,49	74,59	74,59	75,49	824	5
14/07/2025	0,87%	0,64	74,59	73,51	73,51	74,59	5K	12
11/07/2025	0,23%	0,17	73,95	73,94	73,94	73,95	5K	5
10/07/2025	0,00%	0,00	73,78	73,77	73,77	73,78	5K	4
09/07/2025	0,86%	0,63	73,78	73,15	73,15	73,78	30K	11
08/07/2025	-0,46%	-0,34	73,15	73,45	73,13	73,45	5K	3
07/07/2025	-0,41%	-0,30	73,49	73,80	73,00	73,80	7K	14
04/07/2025	0,00%	0,00	73,79	73,75	73,45	73,79	21K	8
03/07/2025	0,05%	0,04	73,79	73,50	73,50	73,79	442	4
02/07/2025	0,71%	0,52	73,75	73,75	73,75	73,75	1K	2
27/06/2025	-0,68%	-0,50	73,23	73,50	73,00	73,90	20K	18
26/06/2025	0,56%	0,41	73,73	73,01	72,99	73,75	7K	13
25/06/2025	-0,01%	-0,01	73,32	73,90	72,99	73,90	148K	30
24/06/2025	0,07%	0,05	73,33	73,28	72,99	73,33	9K	6
23/06/2025	0,01%	0,01	73,28	73,01	73,00	73,28	6K	11
20/06/2025	0,25%	0,18	73,27	72,99	72,99	73,94	36K	20
18/06/2025	-1,06%	-0,78	73,09	73,49	73,00	73,88	10K	16
17/06/2025	0,11%	0,08	73,87	73,78	73,01	73,89	13K	19
16/06/2025	0,39%	0,29	73,79	73,49	73,00	73,79	17K	15
13/06/2025	0,18%	0,13	73,50	73,49	73,45	73,50	3K	10
12/06/2025	0,51%	0,37	73,37	72,99	72,99	73,45	50K	24
11/06/2025	0,00%	0,00	73,00	72,99	72,99	73,18	11K	16
10/06/2025	0,01%	0,01	73,00	72,99	72,99	73,00	6K	9
09/06/2025	-0,61%	-0,45	72,99	73,43	72,99	73,44	11K	12
06/06/2025	0,05%	0,04	73,44	73,40	72,99	73,47	2K	8
05/06/2025	0,48%	0,35	73,40	72,99	72,99	73,40	12K	9
04/06/2025	0,00%	0,00	73,05	72,99	72,99	73,12	10K	7
03/06/2025	-1,20%	-0,89	73,05	73,15	71,90	73,89	61K	74
02/06/2025	-0,07%	-0,05	73,94	73,13	73,13	73,97	2K	7
30/05/2025	0,61%	0,45	73,99	73,49	73,49	74,00	11K	8
29/05/2025	0,16%	0,12	73,54	73,49	73,42	73,54	5K	12
28/05/2025	0,04%	0,03	73,42	73,39	73,39	73,44	11K	11
27/05/2025	0,00%	0,00	73,39	72,85	72,85	73,44	9K	12
26/05/2025	0,52%	0,38	73,39	73,41	73,10	73,41	6K	9
23/05/2025	-0,59%	-0,43	73,01	73,43	73,01	73,44	3K	6
22/05/2025	0,00%	0,00	73,44	73,40	73,40	73,44	7K	9
21/05/2025	0,05%	0,04	73,44	73,43	73,43	73,44	734	4
20/05/2025	0,00%	0,00	73,40	72,99	72,85	73,40	27K	14
19/05/2025	0,75%	0,55	73,40	73,42	72,85	73,43	6K	11
16/05/2025	-0,04%	-0,03	72,85	73,44	72,85	73,45	6K	10
15/05/2025	-	-	72,88	72,67	72,67	73,44	1K	8

Date,Open,High,Low,Close,Volume
25-Nov-25,78.00,78.00,77.13,77.54,82887
24-Nov-25,78.00,78.00,77.00,77.87,25545
21-Nov-25,76.15,78.79,75.51,76.15,56869
19-Nov-25,77.08,78.80,77.07,77.12,25412
18-Nov-25,78.29,78.90,77.99,78.00,50368
17-Nov-25,77.49,77.49,77.29,77.49,31501
14-Nov-25,78.29,78.29,76.01,76.43,16659
13-Nov-25,77.31,78.00,76.11,76.15,18548
12-Nov-25,78.00,78.00,77.15,77.31,90327
11-Nov-25,77.27,78.49,77.11,77.50,27493
10-Nov-25,77.28,78.00,77.27,77.27,60932
07-Nov-25,78.00,78.85,77.00,78.85,84862
06-Nov-25,78.95,78.95,76.02,78.15,33973
05-Nov-25,76.11,78.99,76.11,77.01,188804
04-Nov-25,78.30,79.49,76.12,79.21,67428
03-Nov-25,76.50,78.15,76.50,78.15,76222
31-Oct-25,75.45,76.51,75.00,76.50,21864
30-Oct-25,77.15,77.19,74.02,76.98,71070
29-Oct-25,79.00,79.00,73.55,77.18,216467
28-Oct-25,78.80,80.27,77.10,77.10,7184749
27-Oct-25,79.99,79.99,79.00,79.49,27740
24-Oct-25,79.57,79.57,78.15,79.50,2619
23-Oct-25,78.21,79.51,78.00,79.50,54940
21-Oct-25,78.13,79.17,78.10,78.85,1960
20-Oct-25,78.41,79.00,78.03,78.10,20727
17-Oct-25,79.48,79.98,79.48,79.98,10818
16-Oct-25,78.99,79.06,78.99,79.06,9084
15-Oct-25,78.40,79.95,78.40,78.99,1345
14-Oct-25,78.47,80.98,78.47,78.52,2688
13-Oct-25,79.74,81.46,78.49,80.27,273345
10-Oct-25,79.00,79.79,79.00,79.76,102786
09-Oct-25,79.49,79.50,79.49,79.50,36172
08-Oct-25,79.02,79.07,79.02,79.05,1027
07-Oct-25,79.60,79.60,79.01,79.01,10278
06-Oct-25,80.01,80.01,80.00,80.00,5120
03-Oct-25,80.77,81.00,80.00,80.00,26898
02-Oct-25,79.59,79.80,79.52,79.72,14105
01-Oct-25,79.39,81.00,79.39,81.00,2331
30-Sep-25,81.01,82.29,81.00,81.00,25379
29-Sep-25,81.01,81.50,81.00,81.00,18158
26-Sep-25,81.00,81.12,81.00,81.12,41959
25-Sep-25,82.45,83.40,81.07,81.15,115812
24-Sep-25,82.19,82.44,81.05,81.18,16129
23-Sep-25,82.65,82.65,82.58,82.58,8590
22-Sep-25,82.90,82.90,82.58,82.61,4378
19-Sep-25,82.54,83.81,82.54,83.68,1826
18-Sep-25,83.31,83.95,83.10,83.16,172489
17-Sep-25,83.34,84.00,83.31,83.97,177062
16-Sep-25,83.33,83.99,83.31,83.31,40327
15-Sep-25,83.99,84.00,83.13,84.00,1384569
12-Sep-25,83.95,84.00,83.13,84.00,598850
11-Sep-25,81.50,84.00,81.50,83.99,4164063
10-Sep-25,80.96,82.80,80.13,81.00,480719
09-Sep-25,80.15,80.98,80.10,80.10,212406
08-Sep-25,80.14,80.20,80.11,80.15,38864
05-Sep-25,80.13,81.47,80.10,80.12,125933
04-Sep-25,80.46,84.00,80.11,81.59,4942069
03-Sep-25,78.51,80.48,78.51,80.48,477789
02-Sep-25,77.47,80.11,77.47,80.11,299780
01-Sep-25,76.50,76.99,76.48,76.99,37823
29-Aug-25,76.00,76.99,75.64,76.50,177007
28-Aug-25,75.99,76.01,75.00,75.30,127106
27-Aug-25,75.50,76.85,75.50,75.60,51521
26-Aug-25,75.15,76.50,75.02,76.50,42734
25-Aug-25,75.20,76.40,75.12,75.12,72339
22-Aug-25,76.64,76.95,75.20,75.20,48553
21-Aug-25,76.47,76.69,75.20,75.20,36970
20-Aug-25,76.90,77.00,75.17,75.17,106190
19-Aug-25,76.50,77.00,76.50,76.95,48048
18-Aug-25,75.25,76.50,75.17,76.10,68597
15-Aug-25,77.99,77.99,75.06,75.95,424077
14-Aug-25,77.25,77.68,76.01,76.14,86736
13-Aug-25,76.30,77.30,75.99,77.25,171199
12-Aug-25,75.06,76.34,75.00,76.00,350852
11-Aug-25,75.00,76.00,75.00,75.04,114581
08-Aug-25,75.00,76.00,75.00,75.15,126069
07-Aug-25,76.28,76.39,75.00,75.00,31564
06-Aug-25,75.31,76.00,74.20,76.00,147605
05-Aug-25,74.20,75.30,74.07,75.28,30036
04-Aug-25,74.89,75.50,74.04,75.17,96074
01-Aug-25,73.95,73.98,73.02,73.40,30803
31-Jul-25,73.50,73.97,73.50,73.97,40101
30-Jul-25,73.99,73.99,73.87,73.87,813
29-Jul-25,73.18,73.18,73.17,73.18,1829
28-Jul-25,73.54,73.54,72.80,72.81,12027
25-Jul-25,73.57,73.57,73.54,73.54,661
24-Jul-25,74.06,74.06,73.28,73.28,513
23-Jul-25,73.88,73.88,73.00,73.46,33437
22-Jul-25,73.88,73.88,73.06,73.06,3909
21-Jul-25,72.99,73.00,72.99,73.00,13285
18-Jul-25,73.79,73.79,72.51,73.00,3678
17-Jul-25,73.06,73.90,73.06,73.80,1767
16-Jul-25,73.98,75.97,69.98,72.04,75789
15-Jul-25,74.59,75.49,74.59,75.49,824
14-Jul-25,73.51,74.59,73.51,74.59,4909
11-Jul-25,73.94,73.95,73.94,73.95,5176
10-Jul-25,73.77,73.78,73.77,73.78,5090
09-Jul-25,73.15,73.78,73.15,73.78,30390
08-Jul-25,73.45,73.45,73.13,73.15,5121
07-Jul-25,73.80,73.80,73.00,73.49,7396
04-Jul-25,73.75,73.79,73.45,73.79,21382
03-Jul-25,73.50,73.79,73.50,73.79,442
02-Jul-25,73.75,73.75,73.75,73.75,1032
27-Jun-25,73.50,73.90,73.00,73.23,19753
26-Jun-25,73.01,73.75,72.99,73.73,7240
25-Jun-25,73.90,73.90,72.99,73.32,148106
24-Jun-25,73.28,73.33,72.99,73.33,8979
23-Jun-25,73.01,73.28,73.00,73.28,5773
20-Jun-25,72.99,73.94,72.99,73.27,36139
18-Jun-25,73.49,73.88,73.00,73.09,9523
17-Jun-25,73.78,73.89,73.01,73.87,12656
16-Jun-25,73.49,73.79,73.00,73.79,17103
13-Jun-25,73.49,73.50,73.45,73.50,2718
12-Jun-25,72.99,73.45,72.99,73.37,49787
11-Jun-25,72.99,73.18,72.99,73.00,11040
10-Jun-25,72.99,73.00,72.99,73.00,5839
09-Jun-25,73.43,73.44,72.99,72.99,11030
06-Jun-25,73.40,73.47,72.99,73.44,2047
05-Jun-25,72.99,73.40,72.99,73.40,11605
04-Jun-25,72.99,73.12,72.99,73.05,10145
03-Jun-25,73.15,73.89,71.90,73.05,61239
02-Jun-25,73.13,73.97,73.13,73.94,1992
30-May-25,73.49,74.00,73.49,73.99,11456
29-May-25,73.49,73.54,73.42,73.54,5435
28-May-25,73.39,73.44,73.39,73.42,10941
27-May-25,72.85,73.44,72.85,73.39,9266
26-May-25,73.41,73.41,73.10,73.39,6159
23-May-25,73.43,73.44,73.01,73.01,3228
22-May-25,73.40,73.44,73.40,73.44,6829
21-May-25,73.43,73.44,73.43,73.44,734
20-May-25,72.99,73.40,72.85,73.40,27076
19-May-25,73.42,73.43,72.85,73.40,6344
16-May-25,73.44,73.45,72.85,72.85,6382
15-May-25,72.67,73.44,72.67,72.88,1316

*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