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
05/12/2023	1,09%	0,89	82,70	81,81	81,70	82,77	41K	33
04/12/2023	-0,51%	-0,42	81,81	81,81	81,51	82,00	26K	19
01/12/2023	-0,78%	-0,65	82,23	82,26	81,51	82,30	4K	15
30/11/2023	0,66%	0,54	82,88	81,94	81,94	82,88	207K	40
29/11/2023	0,41%	0,34	82,34	81,99	81,98	82,34	17K	21
28/11/2023	0,01%	0,01	82,00	81,53	81,53	82,00	10K	24
27/11/2023	-0,06%	-0,05	81,99	82,35	81,46	82,35	20K	27
24/11/2023	-0,44%	-0,36	82,04	82,25	81,86	82,26	5K	14
23/11/2023	0,21%	0,17	82,40	82,23	81,44	82,40	105K	102
22/11/2023	0,05%	0,04	82,23	82,17	82,00	82,23	30K	25
21/11/2023	0,71%	0,58	82,19	81,66	81,66	82,26	11K	34

20/11/2023	-0,28%	-0,23	81,61	82,39	81,61	82,39	23K	25
17/11/2023	-0,82%	-0,68	81,84	82,43	81,80	82,50	33K	36
16/11/2023	1,02%	0,83	82,52	82,65	81,75	82,65	18K	22
14/11/2023	-1,17%	-0,97	81,69	82,85	81,49	82,85	38K	45
13/11/2023	1,50%	1,22	82,66	81,49	81,43	82,91	38K	29
10/11/2023	0,30%	0,24	81,44	81,42	81,21	81,44	6K	20
09/11/2023	-0,11%	-0,09	81,20	81,62	81,20	81,65	29K	37
08/11/2023	-1,01%	-0,83	81,29	82,00	81,13	82,00	218K	770
07/11/2023	-0,10%	-0,08	82,12	82,22	81,83	82,22	21K	17
06/11/2023	0,44%	0,36	82,20	81,85	81,85	82,81	33K	46
03/11/2023	-0,32%	-0,26	81,84	82,10	81,71	83,00	25K	49
01/11/2023	-1,83%	-1,53	82,10	82,67	82,04	82,67	10K	17
31/10/2023	1,31%	1,08	83,63	82,65	82,60	83,90	78K	48
30/10/2023	-1,15%	-0,96	82,55	83,51	82,40	83,52	67K	58
27/10/2023	1,31%	1,08	83,51	82,60	82,10	83,54	8K	16
26/10/2023	-0,75%	-0,62	82,43	83,02	82,42	83,05	11K	32
25/10/2023	0,05%	0,04	83,05	83,50	83,05	83,88	14K	17
24/10/2023	-0,01%	-0,01	83,01	83,50	83,01	84,00	53K	80
23/10/2023	0,11%	0,09	83,02	82,73	82,71	83,49	25K	21
20/10/2023	0,24%	0,20	82,93	82,71	82,71	82,94	19K	30
19/10/2023	-0,91%	-0,76	82,73	83,48	82,65	83,49	6K	17
18/10/2023	0,47%	0,39	83,49	83,53	82,30	83,80	37K	26
17/10/2023	-0,84%	-0,70	83,10	83,90	82,18	84,00	41K	46
16/10/2023	0,00%	0,00	83,80	83,81	83,50	84,20	7K	8
13/10/2023	0,42%	0,35	83,80	83,02	83,02	84,89	833	7
11/10/2023	1,03%	0,85	83,45	82,99	82,99	83,90	146K	121
10/10/2023	0,12%	0,10	82,60	82,49	82,35	82,60	47K	48
09/10/2023	0,01%	0,01	82,50	82,12	82,10	82,50	20K	30
06/10/2023	0,06%	0,05	82,49	82,38	82,34	82,50	11K	14
05/10/2023	0,45%	0,37	82,44	82,15	82,12	82,44	2K	6
04/10/2023	-0,52%	-0,43	82,07	82,45	82,05	82,50	5K	13
03/10/2023	0,36%	0,30	82,50	82,21	82,21	82,50	3K	7
02/10/2023	-1,62%	-1,35	82,20	82,57	81,91	82,57	10K	20
29/09/2023	1,00%	0,83	83,55	82,60	82,30	83,55	46K	23
28/09/2023	0,82%	0,67	82,72	82,06	82,06	82,74	27K	18
27/09/2023	-0,01%	-0,01	82,05	82,15	81,84	82,89	28K	21
26/09/2023	-1,25%	-1,04	82,06	83,10	82,06	83,11	27K	29
25/09/2023	-0,53%	-0,44	83,10	83,67	83,10	83,67	94K	20
22/09/2023	0,89%	0,74	83,54	83,69	81,84	83,69	68K	47
21/09/2023	-0,24%	-0,20	82,80	83,49	82,80	83,70	48K	33
20/09/2023	0,84%	0,69	83,00	82,10	82,00	83,69	26K	40
19/09/2023	-0,83%	-0,69	82,31	83,20	82,12	83,29	6K	17
18/09/2023	-1,07%	-0,90	83,00	83,48	82,66	83,49	32K	31
15/09/2023	2,94%	2,40	83,90	82,96	81,50	83,90	115K	382
14/09/2023	0,21%	0,17	81,50	81,42	81,41	81,93	10K	10
13/09/2023	-0,07%	-0,06	81,33	81,40	81,33	81,87	72K	47
12/09/2023	-1,35%	-1,11	81,39	82,71	81,38	82,71	189K	495
11/09/2023	0,10%	0,08	82,50	82,83	82,42	83,01	21K	21
08/09/2023	-0,29%	-0,24	82,42	82,80	82,36	82,96	6K	17
06/09/2023	-0,55%	-0,46	82,66	83,12	82,19	83,12	24K	28
05/09/2023	0,13%	0,11	83,12	83,00	82,56	84,44	31K	25
04/09/2023	0,28%	0,23	83,01	82,42	82,42	84,00	48K	44
01/09/2023	-0,84%	-0,70	82,78	83,29	82,00	83,29	24K	32
31/08/2023	1,00%	0,83	83,48	82,16	82,16	83,53	24K	42
30/08/2023	0,01%	0,01	82,65	83,04	82,64	83,04	21K	27
29/08/2023	0,05%	0,04	82,64	82,80	82,16	83,04	46K	58
28/08/2023	-1,03%	-0,86	82,60	83,29	82,20	83,29	98K	42
25/08/2023	0,32%	0,27	83,46	83,53	83,20	83,53	3K	10
24/08/2023	0,53%	0,44	83,19	83,62	82,27	83,63	5K	18
23/08/2023	-0,04%	-0,03	82,75	82,01	82,01	82,75	37K	31
22/08/2023	0,58%	0,48	82,78	82,99	82,01	82,99	103K	71
21/08/2023	-1,71%	-1,43	82,30	83,74	82,29	83,74	49K	55
18/08/2023	-0,44%	-0,37	83,73	83,99	83,01	83,99	34K	46
17/08/2023	0,00%	0,00	84,10	84,00	83,05	84,39	94K	63
16/08/2023	0,18%	0,15	84,10	83,95	83,52	84,10	14K	29
15/08/2023	0,05%	0,04	83,95	84,28	83,95	84,29	12K	38
14/08/2023	-0,14%	-0,12	83,91	84,36	83,31	84,40	50K	49
11/08/2023	-0,53%	-0,45	84,03	84,49	84,03	84,49	2K	11
10/08/2023	0,55%	0,46	84,48	84,02	84,02	84,50	20K	23
09/08/2023	-0,20%	-0,17	84,02	84,50	84,02	84,50	14K	14
08/08/2023	0,23%	0,19	84,19	84,00	84,00	88,45	19K	20
07/08/2023	-0,57%	-0,48	84,00	84,42	84,00	84,79	9K	20
04/08/2023	1,48%	1,23	84,48	83,25	83,25	84,54	17K	15
03/08/2023	-0,06%	-0,05	83,25	83,10	83,10	83,90	12K	19
02/08/2023	-0,48%	-0,40	83,30	83,23	83,20	83,96	24K	23
01/08/2023	-1,18%	-1,00	83,70	84,68	83,07	84,68	16K	28
31/07/2023	0,00%	0,00	84,70	84,42	84,42	86,78	110K	70
28/07/2023	0,80%	0,67	84,70	84,74	84,50	84,74	13K	17
27/07/2023	0,92%	0,77	84,03	84,23	83,47	84,50	33K	36
26/07/2023	-1,13%	-0,95	83,26	84,89	83,26	84,90	18K	48
25/07/2023	0,02%	0,02	84,21	83,74	83,74	84,90	21K	24
24/07/2023	-0,01%	-0,01	84,19	84,20	83,74	84,20	10K	21
21/07/2023	0,36%	0,30	84,20	84,28	84,18	84,28	18K	14
20/07/2023	-0,02%	-0,02	83,90	83,75	83,61	84,27	43K	28
19/07/2023	0,20%	0,17	83,92	84,29	83,61	84,29	6K	12
18/07/2023	-0,06%	-0,05	83,75	84,11	82,80	84,42	38K	31
17/07/2023	-0,12%	-0,10	83,80	84,00	83,29	84,01	41K	32
14/07/2023	1,02%	0,85	83,90	83,47	82,55	84,90	68K	65
13/07/2023	-0,60%	-0,50	83,05	83,03	83,01	83,50	80K	36
12/07/2023	0,06%	0,05	83,55	83,67	83,30	83,67	43K	20
11/07/2023	0,59%	0,49	83,50	83,07	83,05	83,54	34K	16
10/07/2023	-1,08%	-0,91	83,01	83,40	82,91	83,89	101K	62
07/07/2023	0,52%	0,43	83,92	83,98	83,34	83,98	31K	16
06/07/2023	-0,37%	-0,31	83,49	83,77	83,34	83,77	3K	9
05/07/2023	0,12%	0,10	83,80	83,95	83,80	84,00	27K	20
04/07/2023	0,00%	0,00	83,70	83,70	82,75	83,89	9K	21
03/07/2023	-0,36%	-0,30	83,70	82,97	82,55	83,70	226K	82
30/06/2023	0,30%	0,25	84,00	83,95	83,51	84,23	40K	47
29/06/2023	-0,04%	-0,03	83,75	83,75	83,50	83,77	12K	20
28/06/2023	1,40%	1,16	83,78	82,66	82,66	83,89	5K	13
27/06/2023	0,10%	0,08	82,62	83,46	82,62	83,47	2K	10
26/06/2023	-1,73%	-1,45	82,54	83,45	80,99	83,45	54K	61
23/06/2023	1,03%	0,86	83,99	84,23	83,99	84,23	52K	15
22/06/2023	-0,44%	-0,37	83,13	83,99	83,13	83,99	15K	35
21/06/2023	0,12%	0,10	83,50	83,50	83,50	83,89	9K	12
20/06/2023	0,35%	0,29	83,40	83,10	83,10	83,80	8K	15
19/06/2023	-0,32%	-0,27	83,11	83,38	83,11	83,85	108K	26
16/06/2023	-0,05%	-0,04	83,38	83,42	83,05	83,42	18K	21
15/06/2023	0,49%	0,41	83,42	83,01	83,01	83,73	2K	14
14/06/2023	0,35%	0,29	83,01	82,72	82,72	83,23	15K	16
13/06/2023	-0,58%	-0,48	82,72	83,80	82,72	83,80	28K	19
12/06/2023	0,29%	0,24	83,20	83,50	82,02	83,98	17K	29
09/06/2023	0,02%	0,02	82,96	82,91	82,21	83,50	22K	25
07/06/2023	0,50%	0,41	82,94	82,53	82,03	82,99	7K	14
06/06/2023	0,02%	0,02	82,53	82,51	81,70	82,81	26K	31
05/06/2023	0,44%	0,36	82,51	82,98	82,51	82,98	14K	20
02/06/2023	-0,01%	-0,01	82,15	82,17	82,15	82,98	72K	34
01/06/2023	-1,23%	-1,02	82,16	82,18	81,15	82,18	10K	32
31/05/2023	0,69%	0,57	83,18	82,65	82,41	83,18	3K	20
30/05/2023	0,47%	0,39	82,61	82,22	82,22	82,61	2K	5
29/05/2023	-0,58%	-0,48	82,22	82,71	82,10	83,19	21K	33
26/05/2023	-0,14%	-0,12	82,70	82,82	81,80	82,88	12K	19
25/05/2023	-	-	82,82	82,49	82,37	83,37	36K	34

Date,Open,High,Low,Close,Volume
05-Dec-23,81.81,82.77,81.70,82.70,40605
04-Dec-23,81.81,82.00,81.51,81.81,25676
01-Dec-23,82.26,82.30,81.51,82.23,3776
30-Nov-23,81.94,82.88,81.94,82.88,207179
29-Nov-23,81.99,82.34,81.98,82.34,17152
28-Nov-23,81.53,82.00,81.53,82.00,10243
27-Nov-23,82.35,82.35,81.46,81.99,19673
24-Nov-23,82.25,82.26,81.86,82.04,4677
23-Nov-23,82.23,82.40,81.44,82.40,104619
22-Nov-23,82.17,82.23,82.00,82.23,29980
21-Nov-23,81.66,82.26,81.66,82.19,10809
20-Nov-23,82.39,82.39,81.61,81.61,22535
17-Nov-23,82.43,82.50,81.80,81.84,33047
16-Nov-23,82.65,82.65,81.75,82.52,18175
14-Nov-23,82.85,82.85,81.49,81.69,37671
13-Nov-23,81.49,82.91,81.43,82.66,37925
10-Nov-23,81.42,81.44,81.21,81.44,5530
09-Nov-23,81.62,81.65,81.20,81.20,28924
08-Nov-23,82.00,82.00,81.13,81.29,217585
07-Nov-23,82.22,82.22,81.83,82.12,21112
06-Nov-23,81.85,82.81,81.85,82.20,32999
03-Nov-23,82.10,83.00,81.71,81.84,25459
01-Nov-23,82.67,82.67,82.04,82.10,9695
31-Oct-23,82.65,83.90,82.60,83.63,78284
30-Oct-23,83.51,83.52,82.40,82.55,67139
27-Oct-23,82.60,83.54,82.10,83.51,8347
26-Oct-23,83.02,83.05,82.42,82.43,11145
25-Oct-23,83.50,83.88,83.05,83.05,13630
24-Oct-23,83.50,84.00,83.01,83.01,52678
23-Oct-23,82.73,83.49,82.71,83.02,24889
20-Oct-23,82.71,82.94,82.71,82.93,19437
19-Oct-23,83.48,83.49,82.65,82.73,5563
18-Oct-23,83.53,83.80,82.30,83.49,36884
17-Oct-23,83.90,84.00,82.18,83.10,41250
16-Oct-23,83.81,84.20,83.50,83.80,6966
13-Oct-23,83.02,84.89,83.02,83.80,833
11-Oct-23,82.99,83.90,82.99,83.45,145526
10-Oct-23,82.49,82.60,82.35,82.60,46613
09-Oct-23,82.12,82.50,82.10,82.50,19680
06-Oct-23,82.38,82.50,82.34,82.49,10718
05-Oct-23,82.15,82.44,82.12,82.44,2057
04-Oct-23,82.45,82.50,82.05,82.07,4601
03-Oct-23,82.21,82.50,82.21,82.50,3208
02-Oct-23,82.57,82.57,81.91,82.20,10347
29-Sep-23,82.60,83.55,82.30,83.55,46063
28-Sep-23,82.06,82.74,82.06,82.72,27471
27-Sep-23,82.15,82.89,81.84,82.05,27579
26-Sep-23,83.10,83.11,82.06,82.06,27414
25-Sep-23,83.67,83.67,83.10,83.10,93591
22-Sep-23,83.69,83.69,81.84,83.54,68095
21-Sep-23,83.49,83.70,82.80,82.80,48375
20-Sep-23,82.10,83.69,82.00,83.00,25623
19-Sep-23,83.20,83.29,82.12,82.31,6431
18-Sep-23,83.48,83.49,82.66,83.00,32200
15-Sep-23,82.96,83.90,81.50,83.90,114820
14-Sep-23,81.42,81.93,81.41,81.50,9629
13-Sep-23,81.40,81.87,81.33,81.33,71937
12-Sep-23,82.71,82.71,81.38,81.39,188721
11-Sep-23,82.83,83.01,82.42,82.50,21090
08-Sep-23,82.80,82.96,82.36,82.42,6361
06-Sep-23,83.12,83.12,82.19,82.66,24139
05-Sep-23,83.00,84.44,82.56,83.12,30672
04-Sep-23,82.42,84.00,82.42,83.01,47574
01-Sep-23,83.29,83.29,82.00,82.78,23984
31-Aug-23,82.16,83.53,82.16,83.48,24214
30-Aug-23,83.04,83.04,82.64,82.65,21161
29-Aug-23,82.80,83.04,82.16,82.64,46466
28-Aug-23,83.29,83.29,82.20,82.60,98483
25-Aug-23,83.53,83.53,83.20,83.46,3003
24-Aug-23,83.62,83.63,82.27,83.19,4808
23-Aug-23,82.01,82.75,82.01,82.75,37096
22-Aug-23,82.99,82.99,82.01,82.78,102527
21-Aug-23,83.74,83.74,82.29,82.30,48832
18-Aug-23,83.99,83.99,83.01,83.73,33670
17-Aug-23,84.00,84.39,83.05,84.10,93826
16-Aug-23,83.95,84.10,83.52,84.10,13602
15-Aug-23,84.28,84.29,83.95,83.95,12352
14-Aug-23,84.36,84.40,83.31,83.91,50287
11-Aug-23,84.49,84.49,84.03,84.03,2363
10-Aug-23,84.02,84.50,84.02,84.48,20443
09-Aug-23,84.50,84.50,84.02,84.02,14375
08-Aug-23,84.00,88.45,84.00,84.19,19031
07-Aug-23,84.42,84.79,84.00,84.00,8666
04-Aug-23,83.25,84.54,83.25,84.48,16621
03-Aug-23,83.10,83.90,83.10,83.25,12229
02-Aug-23,83.23,83.96,83.20,83.30,24407
01-Aug-23,84.68,84.68,83.07,83.70,16244
31-Jul-23,84.42,86.78,84.42,84.70,110057
28-Jul-23,84.74,84.74,84.50,84.70,12603
27-Jul-23,84.23,84.50,83.47,84.03,33341
26-Jul-23,84.89,84.90,83.26,83.26,17586
25-Jul-23,83.74,84.90,83.74,84.21,20760
24-Jul-23,84.20,84.20,83.74,84.19,10267
21-Jul-23,84.28,84.28,84.18,84.20,18030
20-Jul-23,83.75,84.27,83.61,83.90,43028
19-Jul-23,84.29,84.29,83.61,83.92,5790
18-Jul-23,84.11,84.42,82.80,83.75,38168
17-Jul-23,84.00,84.01,83.29,83.80,40953
14-Jul-23,83.47,84.90,82.55,83.90,68179
13-Jul-23,83.03,83.50,83.01,83.05,80040
12-Jul-23,83.67,83.67,83.30,83.55,43142
11-Jul-23,83.07,83.54,83.05,83.50,34165
10-Jul-23,83.40,83.89,82.91,83.01,100981
07-Jul-23,83.98,83.98,83.34,83.92,30550
06-Jul-23,83.77,83.77,83.34,83.49,3256
05-Jul-23,83.95,84.00,83.80,83.80,26621
04-Jul-23,83.70,83.89,82.75,83.70,8862
03-Jul-23,82.97,83.70,82.55,83.70,226330
30-Jun-23,83.95,84.23,83.51,84.00,39904
29-Jun-23,83.75,83.77,83.50,83.75,12126
28-Jun-23,82.66,83.89,82.66,83.78,5223
27-Jun-23,83.46,83.47,82.62,82.62,2163
26-Jun-23,83.45,83.45,80.99,82.54,53897
23-Jun-23,84.23,84.23,83.99,83.99,51838
22-Jun-23,83.99,83.99,83.13,83.13,15066
21-Jun-23,83.50,83.89,83.50,83.50,9187
20-Jun-23,83.10,83.80,83.10,83.40,8255
19-Jun-23,83.38,83.85,83.11,83.11,108010
16-Jun-23,83.42,83.42,83.05,83.38,17944
15-Jun-23,83.01,83.73,83.01,83.42,2167
14-Jun-23,82.72,83.23,82.72,83.01,14695
13-Jun-23,83.80,83.80,82.72,82.72,27815
12-Jun-23,83.50,83.98,82.02,83.20,16962
09-Jun-23,82.91,83.50,82.21,82.96,21584
07-Jun-23,82.53,82.99,82.03,82.94,7284
06-Jun-23,82.51,82.81,81.70,82.53,26396
05-Jun-23,82.98,82.98,82.51,82.51,14088
02-Jun-23,82.17,82.98,82.15,82.15,71673
01-Jun-23,82.18,82.18,81.15,82.16,9939
31-May-23,82.65,83.18,82.41,83.18,2977
30-May-23,82.22,82.61,82.22,82.61,1647
29-May-23,82.71,83.19,82.10,82.22,20893
26-May-23,82.82,82.88,81.80,82.70,11578
25-May-23,82.49,83.37,82.37,82.82,36351

*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