Cotação atual, histórico e gráfico do papel: RRRP3

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 RRRP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,57%	-0,19	32,91	33,60	32,51	33,88	148M	17.694
17/04/2024	-3,50%	-1,20	33,10	34,10	32,70	34,19	177M	15.808
16/04/2024	-1,10%	-0,38	34,30	34,48	33,79	34,48	136M	14.928
15/04/2024	-1,06%	-0,37	34,68	35,05	34,44	35,14	144M	12.726
12/04/2024	-3,34%	-1,21	35,05	36,60	34,74	36,70	176M	15.542
11/04/2024	2,57%	0,91	36,26	35,37	35,21	36,56	214M	20.041
10/04/2024	-0,48%	-0,17	35,35	35,72	35,11	36,33	205M	18.862
09/04/2024	1,92%	0,67	35,52	34,85	34,85	35,67	133M	11.971
08/04/2024	1,31%	0,45	34,85	34,53	34,26	35,42	139M	15.306
05/04/2024	-1,18%	-0,41	34,40	34,85	34,04	35,19	148M	14.020
04/04/2024	0,61%	0,21	34,81	34,61	34,60	35,59	173M	15.740

03/04/2024	3,78%	1,26	34,60	33,65	33,50	35,17	245M	22.958
02/04/2024	0,73%	0,24	33,34	35,12	33,34	35,50	419M	32.782
01/04/2024	0,33%	0,11	33,10	33,00	32,87	33,40	162M	12.735
28/03/2024	2,93%	0,94	32,99	32,47	32,17	33,00	169M	10.242
27/03/2024	2,17%	0,68	32,05	31,20	30,93	32,49	290M	16.649
26/03/2024	0,22%	0,07	31,37	31,16	31,06	31,78	105M	12.561
25/03/2024	3,47%	1,05	31,30	30,30	30,00	31,59	138M	12.689
22/03/2024	-0,59%	-0,18	30,25	30,42	29,81	30,54	116M	8.427
21/03/2024	0,23%	0,07	30,43	30,36	30,28	30,64	200M	9.105
20/03/2024	0,93%	0,28	30,36	29,99	29,59	30,63	179M	13.757
19/03/2024	1,97%	0,58	30,08	29,65	29,60	30,37	143M	10.202
18/03/2024	1,55%	0,45	29,50	29,29	29,13	29,81	139M	11.820
15/03/2024	-0,92%	-0,27	29,05	29,26	28,72	29,87	230M	12.809
14/03/2024	-1,15%	-0,34	29,32	29,80	28,85	29,95	108M	10.679
13/03/2024	0,88%	0,26	29,66	29,50	29,50	29,89	77M	8.861
12/03/2024	1,07%	0,31	29,40	29,09	28,70	29,50	82M	10.564
11/03/2024	2,94%	0,83	29,09	28,27	28,24	29,34	129M	13.400
08/03/2024	4,28%	1,16	28,26	27,08	27,02	28,90	234M	24.488
07/03/2024	0,44%	0,12	27,10	27,60	26,93	28,14	197M	17.240
06/03/2024	-4,50%	-1,27	26,98	28,38	26,84	28,53	229M	20.202
05/03/2024	0,75%	0,21	28,25	28,01	28,01	28,55	55M	6.326
04/03/2024	-0,78%	-0,22	28,04	28,28	27,80	28,57	53M	6.214
01/03/2024	1,11%	0,31	28,26	28,11	28,11	28,66	59M	7.052
29/02/2024	-2,20%	-0,63	27,95	28,49	27,95	28,65	78M	6.395
28/02/2024	0,85%	0,24	28,58	28,11	27,99	28,90	107M	12.238
27/02/2024	0,82%	0,23	28,34	28,29	28,07	28,55	75M	9.331
26/02/2024	-0,21%	-0,06	28,11	28,16	27,85	28,48	91M	7.417
23/02/2024	-4,02%	-1,18	28,17	29,17	28,17	29,25	136M	15.382
22/02/2024	-0,31%	-0,09	29,35	29,50	28,96	29,92	108M	12.218
21/02/2024	0,89%	0,26	29,44	29,15	28,87	29,50	80M	9.812
20/02/2024	-0,03%	-0,01	29,18	28,83	28,69	29,29	85M	10.006
19/02/2024	-0,48%	-0,14	29,19	29,26	28,74	29,28	49M	5.507
16/02/2024	2,88%	0,82	29,33	28,50	28,31	29,66	136M	13.503
15/02/2024	2,19%	0,61	28,51	27,90	27,77	28,77	79M	9.956
14/02/2024	-1,03%	-0,29	27,90	28,00	27,63	28,53	74M	9.842
09/02/2024	-3,82%	-1,12	28,19	29,35	28,02	29,43	157M	17.508
08/02/2024	0,27%	0,08	29,31	29,23	27,89	29,33	199M	17.784
07/02/2024	2,45%	0,70	29,23	28,53	28,32	29,31	151M	15.705
06/02/2024	4,93%	1,34	28,53	27,20	27,19	28,53	155M	13.835
05/02/2024	1,08%	0,29	27,19	26,80	26,60	27,24	493M	8.103
02/02/2024	0,71%	0,19	26,90	26,68	26,32	27,07	180M	18.014
01/02/2024	-2,45%	-0,67	26,71	27,80	26,57	27,90	206M	19.718
31/01/2024	-1,26%	-0,35	27,38	27,64	27,31	28,08	70M	8.210
30/01/2024	-1,35%	-0,38	27,73	27,86	27,46	28,04	61M	7.592
29/01/2024	-2,23%	-0,64	28,11	28,81	27,88	28,90	158M	7.977
26/01/2024	1,41%	0,40	28,75	28,15	28,00	28,75	78M	6.712
25/01/2024	-0,04%	-0,01	28,35	28,47	27,97	28,57	121M	13.583
24/01/2024	-0,60%	-0,17	28,36	28,55	28,13	29,04	116M	16.465
23/01/2024	-2,13%	-0,62	28,53	29,15	28,02	29,73	155M	15.715
22/01/2024	-1,35%	-0,40	29,15	29,43	28,60	29,70	128M	14.356
19/01/2024	0,58%	0,17	29,55	29,25	28,56	29,72	230M	21.773
18/01/2024	7,62%	2,08	29,38	30,05	28,58	31,90	849M	54.250
17/01/2024	-3,97%	-1,13	27,30	28,20	27,10	28,20	156M	19.499
16/01/2024	-2,10%	-0,61	28,43	29,03	28,34	29,16	151M	13.610
15/01/2024	1,15%	0,33	29,04	28,57	28,40	29,20	111M	10.246
12/01/2024	0,45%	0,13	28,71	29,15	28,32	29,38	146M	13.174
11/01/2024	0,63%	0,18	28,58	28,63	28,24	29,05	211M	19.485
10/01/2024	-0,42%	-0,12	28,40	28,64	27,82	28,87	133M	16.727
09/01/2024	4,20%	1,15	28,52	27,50	27,28	28,75	290M	30.192
08/01/2024	4,67%	1,22	27,37	25,89	25,66	27,42	351M	21.627
05/01/2024	1,28%	0,33	26,15	25,82	25,67	26,44	89M	10.557
04/01/2024	-2,01%	-0,53	25,82	26,40	25,61	26,45	115M	11.613
03/01/2024	1,31%	0,34	26,35	26,10	25,81	26,76	151M	14.897
02/01/2024	-1,03%	-0,27	26,01	26,50	25,96	26,74	115M	13.933
28/12/2023	-0,57%	-0,15	26,28	26,47	26,04	26,49	102M	10.325
27/12/2023	-0,15%	-0,04	26,43	26,47	26,35	26,75	76M	9.107
26/12/2023	0,19%	0,05	26,47	26,55	26,46	26,78	111M	10.460
22/12/2023	0,08%	0,02	26,42	26,50	26,26	26,69	96M	11.301
21/12/2023	0,30%	0,08	26,40	26,25	25,98	26,55	91M	13.065
20/12/2023	-1,79%	-0,48	26,32	27,02	26,15	27,02	163M	18.211
19/12/2023	0,45%	0,12	26,80	26,78	26,60	27,00	104M	11.948
18/12/2023	1,25%	0,33	26,68	26,59	26,41	27,24	133M	14.123
15/12/2023	-4,15%	-1,14	26,35	27,65	26,35	27,70	320M	19.533
14/12/2023	3,00%	0,80	27,49	27,31	26,97	27,69	383M	22.076
13/12/2023	0,34%	0,09	26,69	26,72	26,11	26,95	223M	19.832
12/12/2023	-2,92%	-0,80	26,60	27,33	26,38	27,39	239M	18.931
11/12/2023	0,07%	0,02	27,40	27,45	26,96	27,57	181M	11.336
08/12/2023	1,67%	0,45	27,38	27,29	26,85	27,79	209M	20.090
07/12/2023	0,07%	0,02	26,93	27,01	26,52	27,32	188M	14.335
06/12/2023	-3,48%	-0,97	26,91	28,00	26,70	28,05	235M	18.801
05/12/2023	-1,48%	-0,42	27,88	28,30	27,65	28,40	281M	21.317
04/12/2023	-3,74%	-1,10	28,30	29,39	28,20	29,47	257M	22.175
01/12/2023	-1,93%	-0,58	29,40	29,91	29,33	29,98	190M	17.307
30/11/2023	-0,07%	-0,02	29,98	30,20	29,70	30,37	135M	10.173
29/11/2023	-1,12%	-0,34	30,00	30,50	30,00	30,80	166M	13.071
28/11/2023	-1,27%	-0,39	30,34	30,72	30,17	30,76	175M	15.121
27/11/2023	-4,27%	-1,37	30,73	31,29	30,11	31,55	356M	27.572
24/11/2023	-0,86%	-0,28	32,10	32,24	31,73	32,58	109M	9.944
23/11/2023	-0,37%	-0,12	32,38	32,40	32,15	32,58	68M	5.817
22/11/2023	-1,10%	-0,36	32,50	32,68	32,24	32,89	186M	13.495
21/11/2023	-0,27%	-0,09	32,86	32,85	32,46	33,45	121M	9.515
20/11/2023	1,07%	0,35	32,95	33,00	32,81	33,47	125M	11.745
17/11/2023	2,87%	0,91	32,60	32,05	31,58	33,22	196M	15.274
16/11/2023	-2,58%	-0,84	31,69	32,35	31,23	32,71	163M	16.802
14/11/2023	3,27%	1,03	32,53	31,57	31,36	32,88	197M	17.984
13/11/2023	-0,97%	-0,31	31,50	31,77	31,22	31,98	100M	8.966
10/11/2023	1,40%	0,44	31,81	31,61	31,60	32,64	152M	14.530
09/11/2023	-3,80%	-1,24	31,37	34,01	31,22	34,38	504M	37.729
08/11/2023	-1,39%	-0,46	32,61	33,02	32,36	33,85	226M	18.436
07/11/2023	0,76%	0,25	33,07	32,45	32,38	33,22	109M	12.513
06/11/2023	-1,38%	-0,46	32,82	33,44	32,81	33,62	120M	8.963
03/11/2023	1,96%	0,64	33,28	33,32	33,05	33,54	106M	13.127
01/11/2023	0,62%	0,20	32,64	32,65	32,52	33,33	141M	13.889
31/10/2023	2,56%	0,81	32,44	31,76	31,76	32,68	109M	10.307
30/10/2023	-1,43%	-0,46	31,63	32,11	31,54	32,69	103M	10.282
27/10/2023	-1,44%	-0,47	32,09	32,90	31,80	33,14	109M	11.413
26/10/2023	0,68%	0,22	32,56	32,14	31,75	32,70	95M	12.337
25/10/2023	-1,43%	-0,47	32,34	33,00	32,10	33,50	170M	13.334
24/10/2023	2,21%	0,71	32,81	32,63	32,10	33,05	156M	14.016
23/10/2023	0,69%	0,22	32,10	31,58	31,24	32,77	165M	15.337
20/10/2023	-0,31%	-0,10	31,88	32,10	31,80	32,38	176M	12.240
19/10/2023	-2,02%	-0,66	31,98	32,33	31,98	32,55	346M	12.205
18/10/2023	-0,85%	-0,28	32,64	33,11	32,20	33,66	245M	25.003
17/10/2023	2,11%	0,68	32,92	32,07	32,01	32,92	155M	16.416
16/10/2023	-0,22%	-0,07	32,24	32,49	31,89	32,59	121M	8.175
13/10/2023	3,19%	1,00	32,31	32,00	31,85	33,08	314M	27.531
11/10/2023	1,59%	0,49	31,31	30,65	30,65	31,70	144M	18.236
10/10/2023	2,19%	0,66	30,82	30,29	29,96	30,95	215M	18.563
09/10/2023	6,01%	1,71	30,16	29,50	29,08	30,48	300M	29.483
06/10/2023	-0,32%	-0,09	28,45	28,07	27,90	28,86	152M	18.016
05/10/2023	-3,12%	-0,92	28,54	29,14	28,22	29,30	240M	20.384
04/10/2023	-2,93%	-0,89	29,46	30,25	29,21	30,86	192M	21.647
03/10/2023	-	-	30,35	30,51	30,22	30,79	136M	14.839

Date,Open,High,Low,Close,Volume
18-Apr-24,33.60,33.88,32.51,32.91,147840622
17-Apr-24,34.10,34.19,32.70,33.10,177006422
16-Apr-24,34.48,34.48,33.79,34.30,136138439
15-Apr-24,35.05,35.14,34.44,34.68,144311587
12-Apr-24,36.60,36.70,34.74,35.05,176039089
11-Apr-24,35.37,36.56,35.21,36.26,214083883
10-Apr-24,35.72,36.33,35.11,35.35,205283076
09-Apr-24,34.85,35.67,34.85,35.52,132581239
08-Apr-24,34.53,35.42,34.26,34.85,138845465
05-Apr-24,34.85,35.19,34.04,34.40,147984979
04-Apr-24,34.61,35.59,34.60,34.81,173085284
03-Apr-24,33.65,35.17,33.50,34.60,244963016
02-Apr-24,35.12,35.50,33.34,33.34,418640239
01-Apr-24,33.00,33.40,32.87,33.10,161639722
28-Mar-24,32.47,33.00,32.17,32.99,169022269
27-Mar-24,31.20,32.49,30.93,32.05,289958507
26-Mar-24,31.16,31.78,31.06,31.37,104547979
25-Mar-24,30.30,31.59,30.00,31.30,137833295
22-Mar-24,30.42,30.54,29.81,30.25,116337430
21-Mar-24,30.36,30.64,30.28,30.43,200123571
20-Mar-24,29.99,30.63,29.59,30.36,179133555
19-Mar-24,29.65,30.37,29.60,30.08,142963330
18-Mar-24,29.29,29.81,29.13,29.50,139067239
15-Mar-24,29.26,29.87,28.72,29.05,229566607
14-Mar-24,29.80,29.95,28.85,29.32,107765753
13-Mar-24,29.50,29.89,29.50,29.66,77150017
12-Mar-24,29.09,29.50,28.70,29.40,82186516
11-Mar-24,28.27,29.34,28.24,29.09,129179659
08-Mar-24,27.08,28.90,27.02,28.26,233979359
07-Mar-24,27.60,28.14,26.93,27.10,197439433
06-Mar-24,28.38,28.53,26.84,26.98,228784687
05-Mar-24,28.01,28.55,28.01,28.25,55423626
04-Mar-24,28.28,28.57,27.80,28.04,53489317
01-Mar-24,28.11,28.66,28.11,28.26,59292475
29-Feb-24,28.49,28.65,27.95,27.95,78326617
28-Feb-24,28.11,28.90,27.99,28.58,107319190
27-Feb-24,28.29,28.55,28.07,28.34,75402571
26-Feb-24,28.16,28.48,27.85,28.11,91204870
23-Feb-24,29.17,29.25,28.17,28.17,135695165
22-Feb-24,29.50,29.92,28.96,29.35,108028309
21-Feb-24,29.15,29.50,28.87,29.44,80441971
20-Feb-24,28.83,29.29,28.69,29.18,84612606
19-Feb-24,29.26,29.28,28.74,29.19,49203909
16-Feb-24,28.50,29.66,28.31,29.33,135993042
15-Feb-24,27.90,28.77,27.77,28.51,79173558
14-Feb-24,28.00,28.53,27.63,27.90,73621753
09-Feb-24,29.35,29.43,28.02,28.19,156821047
08-Feb-24,29.23,29.33,27.89,29.31,198926696
07-Feb-24,28.53,29.31,28.32,29.23,150953914
06-Feb-24,27.20,28.53,27.19,28.53,155369412
05-Feb-24,26.80,27.24,26.60,27.19,492984201
02-Feb-24,26.68,27.07,26.32,26.90,179604423
01-Feb-24,27.80,27.90,26.57,26.71,205611193
31-Jan-24,27.64,28.08,27.31,27.38,69536902
30-Jan-24,27.86,28.04,27.46,27.73,60541013
29-Jan-24,28.81,28.90,27.88,28.11,158101311
26-Jan-24,28.15,28.75,28.00,28.75,78441059
25-Jan-24,28.47,28.57,27.97,28.35,120635298
24-Jan-24,28.55,29.04,28.13,28.36,116179462
23-Jan-24,29.15,29.73,28.02,28.53,155419618
22-Jan-24,29.43,29.70,28.60,29.15,128106496
19-Jan-24,29.25,29.72,28.56,29.55,229597649
18-Jan-24,30.05,31.90,28.58,29.38,848788452
17-Jan-24,28.20,28.20,27.10,27.30,155500381
16-Jan-24,29.03,29.16,28.34,28.43,150941252
15-Jan-24,28.57,29.20,28.40,29.04,110978559
12-Jan-24,29.15,29.38,28.32,28.71,145959091
11-Jan-24,28.63,29.05,28.24,28.58,211158801
10-Jan-24,28.64,28.87,27.82,28.40,132776998
09-Jan-24,27.50,28.75,27.28,28.52,290042139
08-Jan-24,25.89,27.42,25.66,27.37,350869597
05-Jan-24,25.82,26.44,25.67,26.15,89492606
04-Jan-24,26.40,26.45,25.61,25.82,115068860
03-Jan-24,26.10,26.76,25.81,26.35,151446910
02-Jan-24,26.50,26.74,25.96,26.01,114852751
28-Dec-23,26.47,26.49,26.04,26.28,101629538
27-Dec-23,26.47,26.75,26.35,26.43,76480392
26-Dec-23,26.55,26.78,26.46,26.47,111108016
22-Dec-23,26.50,26.69,26.26,26.42,96440433
21-Dec-23,26.25,26.55,25.98,26.40,90672647
20-Dec-23,27.02,27.02,26.15,26.32,163128165
19-Dec-23,26.78,27.00,26.60,26.80,104451971
18-Dec-23,26.59,27.24,26.41,26.68,133123837
15-Dec-23,27.65,27.70,26.35,26.35,319986096
14-Dec-23,27.31,27.69,26.97,27.49,383110713
13-Dec-23,26.72,26.95,26.11,26.69,223167340
12-Dec-23,27.33,27.39,26.38,26.60,239469850
11-Dec-23,27.45,27.57,26.96,27.40,180794120
08-Dec-23,27.29,27.79,26.85,27.38,209359069
07-Dec-23,27.01,27.32,26.52,26.93,188146562
06-Dec-23,28.00,28.05,26.70,26.91,234674746
05-Dec-23,28.30,28.40,27.65,27.88,281369505
04-Dec-23,29.39,29.47,28.20,28.30,256831886
01-Dec-23,29.91,29.98,29.33,29.40,189511093
30-Nov-23,30.20,30.37,29.70,29.98,134789515
29-Nov-23,30.50,30.80,30.00,30.00,165742253
28-Nov-23,30.72,30.76,30.17,30.34,175398634
27-Nov-23,31.29,31.55,30.11,30.73,355973324
24-Nov-23,32.24,32.58,31.73,32.10,108503037
23-Nov-23,32.40,32.58,32.15,32.38,67518328
22-Nov-23,32.68,32.89,32.24,32.50,185703807
21-Nov-23,32.85,33.45,32.46,32.86,121398886
20-Nov-23,33.00,33.47,32.81,32.95,124685032
17-Nov-23,32.05,33.22,31.58,32.60,196186558
16-Nov-23,32.35,32.71,31.23,31.69,163375628
14-Nov-23,31.57,32.88,31.36,32.53,196888377
13-Nov-23,31.77,31.98,31.22,31.50,100126265
10-Nov-23,31.61,32.64,31.60,31.81,152050737
09-Nov-23,34.01,34.38,31.22,31.37,503798057
08-Nov-23,33.02,33.85,32.36,32.61,225503875
07-Nov-23,32.45,33.22,32.38,33.07,109046368
06-Nov-23,33.44,33.62,32.81,32.82,119930079
03-Nov-23,33.32,33.54,33.05,33.28,106179567
01-Nov-23,32.65,33.33,32.52,32.64,140621843
31-Oct-23,31.76,32.68,31.76,32.44,109229771
30-Oct-23,32.11,32.69,31.54,31.63,102952056
27-Oct-23,32.90,33.14,31.80,32.09,109050970
26-Oct-23,32.14,32.70,31.75,32.56,94589452
25-Oct-23,33.00,33.50,32.10,32.34,169505494
24-Oct-23,32.63,33.05,32.10,32.81,156456973
23-Oct-23,31.58,32.77,31.24,32.10,164656201
20-Oct-23,32.10,32.38,31.80,31.88,175803246
19-Oct-23,32.33,32.55,31.98,31.98,345849762
18-Oct-23,33.11,33.66,32.20,32.64,245191337
17-Oct-23,32.07,32.92,32.01,32.92,155302387
16-Oct-23,32.49,32.59,31.89,32.24,120541293
13-Oct-23,32.00,33.08,31.85,32.31,314326790
11-Oct-23,30.65,31.70,30.65,31.31,143547203
10-Oct-23,30.29,30.95,29.96,30.82,215136800
09-Oct-23,29.50,30.48,29.08,30.16,300457102
06-Oct-23,28.07,28.86,27.90,28.45,151592617
05-Oct-23,29.14,29.30,28.22,28.54,239828083
04-Oct-23,30.25,30.86,29.21,29.46,191921791
03-Oct-23,30.51,30.79,30.22,30.35,135752527

*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: RRRP3