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
18/05/2022	-4,19%	-1,81	41,36	43,57	41,08	43,66	76M	9.011
17/05/2022	0,33%	0,14	43,17	43,60	42,77	44,00	111M	10.364
16/05/2022	1,80%	0,76	43,03	42,19	42,00	43,52	82M	9.116
13/05/2022	2,87%	1,18	42,27	41,85	41,10	43,20	153M	14.763
12/05/2022	-1,04%	-0,43	41,09	41,17	40,40	41,49	133M	15.198
11/05/2022	2,62%	1,06	41,52	41,37	41,16	43,40	162M	16.082
10/05/2022	0,72%	0,29	40,46	41,00	39,70	41,27	101M	11.396
09/05/2022	-8,70%	-3,83	40,17	43,00	39,55	43,39	228M	25.166
06/05/2022	-0,86%	-0,38	44,00	44,81	43,25	45,40	178M	19.210
05/05/2022	-2,68%	-1,22	44,38	45,59	43,44	46,09	212M	20.551
04/05/2022	4,68%	2,04	45,60	44,51	43,60	45,83	254M	27.573

03/05/2022	-0,71%	-0,31	43,56	43,99	42,66	43,99	189M	22.475
02/05/2022	-5,10%	-2,36	43,87	46,00	42,85	46,36	316M	33.300
29/04/2022	2,73%	1,23	46,23	45,50	45,33	48,07	407M	28.735
28/04/2022	3,21%	1,40	45,00	44,05	43,80	45,46	205M	22.529
27/04/2022	-1,67%	-0,74	43,60	45,00	42,88	45,07	162M	14.858
26/04/2022	2,24%	0,97	44,34	43,32	42,55	45,07	151M	16.394
25/04/2022	-0,21%	-0,09	43,37	42,14	42,03	43,85	138M	14.284
22/04/2022	-0,75%	-0,33	43,46	42,91	42,60	44,10	193M	16.369
20/04/2022	1,23%	0,53	43,79	43,54	42,49	44,18	209M	17.718
19/04/2022	-3,24%	-1,45	43,26	44,55	42,84	44,59	145M	12.814
18/04/2022	0,70%	0,31	44,71	44,25	43,95	45,19	64M	8.032
14/04/2022	-1,57%	-0,71	44,40	45,11	43,66	45,11	102M	9.624
13/04/2022	1,99%	0,88	45,11	44,78	44,30	45,20	143M	11.930
12/04/2022	0,20%	0,09	44,23	44,55	43,92	45,25	134M	12.043
11/04/2022	0,09%	0,04	44,14	43,67	43,39	44,44	95M	10.173
08/04/2022	-0,09%	-0,04	44,10	44,04	43,33	45,08	121M	11.897
07/04/2022	0,16%	0,07	44,14	44,25	43,10	44,44	101M	10.342
06/04/2022	1,54%	0,67	44,07	43,56	42,91	44,83	218M	20.340
05/04/2022	1,45%	0,62	43,40	43,74	42,99	44,50	254M	20.579
04/04/2022	1,13%	0,48	42,78	42,67	42,14	42,98	96M	9.972
01/04/2022	1,08%	0,45	42,30	42,18	41,20	42,32	126M	12.108
31/03/2022	-0,83%	-0,35	41,85	41,50	41,02	42,53	157M	16.778
30/03/2022	1,74%	0,72	42,20	42,40	41,72	43,20	237M	21.986
29/03/2022	2,57%	1,04	41,48	39,30	39,10	41,99	281M	23.427
28/03/2022	0,10%	0,04	40,44	38,98	38,83	40,55	141M	15.620
25/03/2022	1,25%	0,50	40,40	39,79	39,29	40,88	225M	28.372
24/03/2022	0,40%	0,16	39,90	39,70	39,40	41,01	245M	21.414
23/03/2022	2,95%	1,14	39,74	39,11	39,11	40,35	295M	28.304
22/03/2022	1,95%	0,74	38,60	37,88	37,55	38,76	115M	16.608
21/03/2022	3,70%	1,35	37,86	37,20	37,11	38,12	134M	13.839
18/03/2022	2,82%	1,00	36,51	35,02	35,00	37,30	440M	19.132
17/03/2022	4,56%	1,55	35,51	34,70	34,69	35,96	112M	13.529
16/03/2022	-2,55%	-0,89	33,96	35,26	33,44	35,62	131M	17.143
15/03/2022	-0,63%	-0,22	34,85	34,23	33,28	35,42	113M	16.583
14/03/2022	-2,69%	-0,97	35,07	35,45	34,80	36,19	94M	13.584
11/03/2022	-2,44%	-0,90	36,04	36,60	35,59	37,60	127M	15.638
10/03/2022	-1,12%	-0,42	36,94	38,00	36,72	38,49	166M	22.970
09/03/2022	-4,35%	-1,70	37,36	38,65	35,86	38,73	252M	31.856
08/03/2022	1,98%	0,76	39,06	38,69	38,00	40,00	286M	30.238
07/03/2022	-0,83%	-0,32	38,30	39,47	37,90	40,62	192M	21.135
04/03/2022	0,03%	0,01	38,62	38,94	37,75	39,35	206M	20.510
03/03/2022	0,91%	0,35	38,61	38,39	37,55	39,17	370M	32.714
02/03/2022	12,93%	4,38	38,26	36,00	35,52	38,57	304M	30.779
25/02/2022	5,64%	1,81	33,88	31,90	31,89	33,90	143M	16.895
24/02/2022	1,52%	0,48	32,07	33,00	32,01	33,49	286M	31.145
23/02/2022	-12,49%	-4,51	31,59	35,59	31,51	35,84	606M	50.629
22/02/2022	-2,54%	-0,94	36,10	38,35	35,56	38,35	172M	20.573
21/02/2022	3,87%	1,38	37,04	36,00	35,76	37,31	137M	14.480
18/02/2022	-2,30%	-0,84	35,66	36,02	34,95	36,62	143M	17.022
17/02/2022	-1,75%	-0,65	36,50	36,90	35,59	37,12	158M	19.151
16/02/2022	0,38%	0,14	37,15	37,68	36,91	38,06	157M	22.049
15/02/2022	-4,74%	-1,84	37,01	37,80	36,85	37,90	140M	15.130
14/02/2022	-1,32%	-0,52	38,85	39,60	38,21	40,17	150M	18.978
11/02/2022	2,13%	0,82	39,37	39,07	38,65	39,80	212M	18.154
10/02/2022	3,07%	1,15	38,55	37,60	37,57	39,69	269M	23.028
09/02/2022	2,05%	0,75	37,40	37,00	36,56	37,90	143M	13.984
08/02/2022	-1,61%	-0,60	36,65	36,85	35,58	36,86	153M	14.832
07/02/2022	-0,61%	-0,23	37,25	37,40	37,00	37,78	66M	8.134
04/02/2022	2,68%	0,98	37,48	37,02	36,41	38,18	196M	22.217
03/02/2022	0,14%	0,05	36,50	36,17	35,00	36,80	148M	13.653
02/02/2022	-2,28%	-0,85	36,45	37,60	36,20	38,39	170M	17.068
01/02/2022	-2,46%	-0,94	37,30	36,50	36,50	37,47	1.138M	26.852
31/01/2022	1,32%	0,50	38,24	38,56	37,98	39,70	190M	20.195
28/01/2022	1,13%	0,42	37,74	37,40	36,80	38,20	97M	13.114
27/01/2022	1,52%	0,56	37,32	37,10	36,90	38,37	117M	13.825
26/01/2022	-1,61%	-0,60	36,76	37,72	36,42	38,59	131M	14.689
25/01/2022	5,18%	1,84	37,36	35,40	35,00	37,63	170M	21.330
24/01/2022	-1,33%	-0,48	35,52	35,40	35,21	36,52	74M	9.142
21/01/2022	-1,37%	-0,50	36,00	36,01	35,56	36,44	80M	10.918
20/01/2022	-1,59%	-0,59	36,50	37,09	36,17	37,40	132M	13.710
19/01/2022	1,59%	0,58	37,09	36,85	36,80	38,00	126M	13.373
18/01/2022	-0,11%	-0,04	36,51	36,92	36,16	37,80	110M	15.501
17/01/2022	-0,38%	-0,14	36,55	36,85	36,02	37,34	71M	9.719
14/01/2022	2,34%	0,84	36,69	36,44	35,13	36,90	86M	10.247
13/01/2022	-0,64%	-0,23	35,85	36,01	35,74	37,57	110M	11.775
12/01/2022	-0,61%	-0,22	36,08	36,55	35,30	37,21	118M	15.361
11/01/2022	5,19%	1,79	36,30	34,70	34,31	36,85	140M	19.014
10/01/2022	1,50%	0,51	34,51	33,48	33,34	35,05	96M	13.724
07/01/2022	6,88%	2,19	34,00	31,66	31,55	34,00	89M	13.902
06/01/2022	-0,62%	-0,20	31,81	32,28	31,08	33,10	88M	14.473
05/01/2022	-7,16%	-2,47	32,01	34,23	31,99	34,42	88M	13.446
04/01/2022	0,97%	0,33	34,48	34,15	34,15	35,90	189M	23.490
03/01/2022	1,79%	0,60	34,15	34,14	32,36	34,78	118M	23.124
30/12/2021	0,21%	0,07	33,55	33,32	33,11	34,30	264M	19.632
29/12/2021	4,40%	1,41	33,48	32,26	31,82	33,64	94M	15.638
28/12/2021	0,94%	0,30	32,07	31,99	31,79	32,92	62M	9.148
27/12/2021	1,60%	0,50	31,77	31,00	31,00	32,07	40M	6.513
23/12/2021	-0,67%	-0,21	31,27	31,55	31,06	31,79	24M	4.165
22/12/2021	2,08%	0,64	31,48	30,75	30,39	31,77	52M	8.254
21/12/2021	1,78%	0,54	30,84	30,97	30,15	31,37	54M	8.307
20/12/2021	-6,19%	-2,00	30,30	31,20	29,73	31,32	73M	11.112
17/12/2021	1,99%	0,63	32,30	31,35	30,84	32,58	124M	18.704
16/12/2021	7,36%	2,17	31,67	30,50	30,25	31,91	107M	15.150
15/12/2021	-0,67%	-0,20	29,50	29,49	28,69	29,75	49M	8.159
14/12/2021	-2,85%	-0,87	29,70	30,42	29,13	31,01	44M	7.971
13/12/2021	0,43%	0,13	30,57	30,49	29,96	31,36	46M	7.404
10/12/2021	1,10%	0,33	30,44	30,58	29,74	30,78	38M	6.881
09/12/2021	-0,92%	-0,28	30,11	30,10	29,64	30,85	43M	6.784
08/12/2021	-3,25%	-1,02	30,39	31,40	30,14	31,69	81M	12.626
07/12/2021	-2,94%	-0,95	31,41	33,04	30,96	34,02	106M	12.708
06/12/2021	3,65%	1,14	32,36	31,68	31,40	32,57	100M	13.457
03/12/2021	6,37%	1,87	31,22	29,38	29,38	31,76	127M	17.267
02/12/2021	6,34%	1,75	29,35	27,60	27,02	29,40	92M	14.341
01/12/2021	-0,07%	-0,02	27,60	28,10	27,22	28,97	96M	15.453
30/11/2021	-1,25%	-0,35	27,62	27,44	26,35	27,62	127M	13.824
29/11/2021	1,34%	0,37	27,97	28,39	27,70	28,84	51M	8.089
26/11/2021	-7,10%	-2,11	27,60	27,50	26,73	28,55	99M	14.015
25/11/2021	-0,30%	-0,09	29,71	29,75	29,10	30,41	40M	7.098
24/11/2021	-2,87%	-0,88	29,80	30,27	29,35	31,20	64M	10.292
23/11/2021	5,36%	1,56	30,68	29,16	29,06	30,79	83M	11.950
22/11/2021	0,41%	0,12	29,12	29,10	28,95	30,19	85M	13.166
19/11/2021	-2,91%	-0,87	29,00	29,10	28,22	29,44	109M	16.919
18/11/2021	-0,80%	-0,24	29,87	30,21	28,92	30,83	96M	11.600
17/11/2021	-3,96%	-1,24	30,11	31,35	29,70	31,74	92M	13.836
16/11/2021	-2,03%	-0,65	31,35	32,65	30,80	33,39	91M	12.039
12/11/2021	-4,90%	-1,65	32,00	33,20	31,74	34,24	109M	14.550
11/11/2021	-1,35%	-0,46	33,65	34,14	33,10	34,46	108M	12.256
10/11/2021	-4,40%	-1,57	34,11	35,51	33,91	37,07	148M	14.250
09/11/2021	2,26%	0,79	35,68	35,05	33,74	36,30	243M	18.643
08/11/2021	-1,72%	-0,61	34,89	36,04	33,90	36,06	203M	21.351
05/11/2021	2,75%	0,95	35,50	34,30	32,81	37,02	313M	29.442
04/11/2021	-2,84%	-1,01	34,55	35,65	34,43	36,34	118M	14.431
03/11/2021	-	-	35,56	34,11	33,64	36,16	68M	10.237

Date,Open,High,Low,Close,Volume
18-May-22,43.57,43.66,41.08,41.36,76462442
17-May-22,43.60,44.00,42.77,43.17,110717801
16-May-22,42.19,43.52,42.00,43.03,81805308
13-May-22,41.85,43.20,41.10,42.27,153037506
12-May-22,41.17,41.49,40.40,41.09,132671758
11-May-22,41.37,43.40,41.16,41.52,162295710
10-May-22,41.00,41.27,39.70,40.46,100581262
09-May-22,43.00,43.39,39.55,40.17,228130869
06-May-22,44.81,45.40,43.25,44.00,178295556
05-May-22,45.59,46.09,43.44,44.38,211884836
04-May-22,44.51,45.83,43.60,45.60,253684119
03-May-22,43.99,43.99,42.66,43.56,188923506
02-May-22,46.00,46.36,42.85,43.87,316395276
29-Apr-22,45.50,48.07,45.33,46.23,407313749
28-Apr-22,44.05,45.46,43.80,45.00,204994826
27-Apr-22,45.00,45.07,42.88,43.60,162317778
26-Apr-22,43.32,45.07,42.55,44.34,151180398
25-Apr-22,42.14,43.85,42.03,43.37,138352419
22-Apr-22,42.91,44.10,42.60,43.46,193225585
20-Apr-22,43.54,44.18,42.49,43.79,208796130
19-Apr-22,44.55,44.59,42.84,43.26,145400271
18-Apr-22,44.25,45.19,43.95,44.71,64311616
14-Apr-22,45.11,45.11,43.66,44.40,102212623
13-Apr-22,44.78,45.20,44.30,45.11,143180699
12-Apr-22,44.55,45.25,43.92,44.23,133866305
11-Apr-22,43.67,44.44,43.39,44.14,95101074
08-Apr-22,44.04,45.08,43.33,44.10,121116438
07-Apr-22,44.25,44.44,43.10,44.14,100782903
06-Apr-22,43.56,44.83,42.91,44.07,218192581
05-Apr-22,43.74,44.50,42.99,43.40,254284013
04-Apr-22,42.67,42.98,42.14,42.78,95909767
01-Apr-22,42.18,42.32,41.20,42.30,125886341
31-Mar-22,41.50,42.53,41.02,41.85,156678222
30-Mar-22,42.40,43.20,41.72,42.20,236909079
29-Mar-22,39.30,41.99,39.10,41.48,281273384
28-Mar-22,38.98,40.55,38.83,40.44,141010440
25-Mar-22,39.79,40.88,39.29,40.40,225051081
24-Mar-22,39.70,41.01,39.40,39.90,245100555
23-Mar-22,39.11,40.35,39.11,39.74,295171314
22-Mar-22,37.88,38.76,37.55,38.60,115101790
21-Mar-22,37.20,38.12,37.11,37.86,133772656
18-Mar-22,35.02,37.30,35.00,36.51,439888247
17-Mar-22,34.70,35.96,34.69,35.51,112273229
16-Mar-22,35.26,35.62,33.44,33.96,130576118
15-Mar-22,34.23,35.42,33.28,34.85,113419886
14-Mar-22,35.45,36.19,34.80,35.07,93636920
11-Mar-22,36.60,37.60,35.59,36.04,126664129
10-Mar-22,38.00,38.49,36.72,36.94,165864361
09-Mar-22,38.65,38.73,35.86,37.36,252061063
08-Mar-22,38.69,40.00,38.00,39.06,285699190
07-Mar-22,39.47,40.62,37.90,38.30,192410073
04-Mar-22,38.94,39.35,37.75,38.62,206090918
03-Mar-22,38.39,39.17,37.55,38.61,370402553
02-Mar-22,36.00,38.57,35.52,38.26,304170624
25-Feb-22,31.90,33.90,31.89,33.88,142975840
24-Feb-22,33.00,33.49,32.01,32.07,286183913
23-Feb-22,35.59,35.84,31.51,31.59,606101762
22-Feb-22,38.35,38.35,35.56,36.10,172440138
21-Feb-22,36.00,37.31,35.76,37.04,137056571
18-Feb-22,36.02,36.62,34.95,35.66,142742345
17-Feb-22,36.90,37.12,35.59,36.50,158315485
16-Feb-22,37.68,38.06,36.91,37.15,156525643
15-Feb-22,37.80,37.90,36.85,37.01,139970857
14-Feb-22,39.60,40.17,38.21,38.85,149599475
11-Feb-22,39.07,39.80,38.65,39.37,211879077
10-Feb-22,37.60,39.69,37.57,38.55,268943681
09-Feb-22,37.00,37.90,36.56,37.40,142620132
08-Feb-22,36.85,36.86,35.58,36.65,152974642
07-Feb-22,37.40,37.78,37.00,37.25,65848367
04-Feb-22,37.02,38.18,36.41,37.48,196277534
03-Feb-22,36.17,36.80,35.00,36.50,147773444
02-Feb-22,37.60,38.39,36.20,36.45,169816900
01-Feb-22,36.50,37.47,36.50,37.30,1138288713
31-Jan-22,38.56,39.70,37.98,38.24,189794335
28-Jan-22,37.40,38.20,36.80,37.74,96861422
27-Jan-22,37.10,38.37,36.90,37.32,117324901
26-Jan-22,37.72,38.59,36.42,36.76,131258342
25-Jan-22,35.40,37.63,35.00,37.36,169989422
24-Jan-22,35.40,36.52,35.21,35.52,74007088
21-Jan-22,36.01,36.44,35.56,36.00,79620177
20-Jan-22,37.09,37.40,36.17,36.50,131979601
19-Jan-22,36.85,38.00,36.80,37.09,125958199
18-Jan-22,36.92,37.80,36.16,36.51,109782739
17-Jan-22,36.85,37.34,36.02,36.55,71101122
14-Jan-22,36.44,36.90,35.13,36.69,85601214
13-Jan-22,36.01,37.57,35.74,35.85,109655781
12-Jan-22,36.55,37.21,35.30,36.08,117917913
11-Jan-22,34.70,36.85,34.31,36.30,139520629
10-Jan-22,33.48,35.05,33.34,34.51,95573638
07-Jan-22,31.66,34.00,31.55,34.00,88903048
06-Jan-22,32.28,33.10,31.08,31.81,87597506
05-Jan-22,34.23,34.42,31.99,32.01,87863182
04-Jan-22,34.15,35.90,34.15,34.48,188904212
03-Jan-22,34.14,34.78,32.36,34.15,118300050
30-Dec-21,33.32,34.30,33.11,33.55,264140672
29-Dec-21,32.26,33.64,31.82,33.48,94303281
28-Dec-21,31.99,32.92,31.79,32.07,61845754
27-Dec-21,31.00,32.07,31.00,31.77,39703470
23-Dec-21,31.55,31.79,31.06,31.27,23813213
22-Dec-21,30.75,31.77,30.39,31.48,51816062
21-Dec-21,30.97,31.37,30.15,30.84,53691492
20-Dec-21,31.20,31.32,29.73,30.30,73213757
17-Dec-21,31.35,32.58,30.84,32.30,124035563
16-Dec-21,30.50,31.91,30.25,31.67,106741729
15-Dec-21,29.49,29.75,28.69,29.50,49486312
14-Dec-21,30.42,31.01,29.13,29.70,43998020
13-Dec-21,30.49,31.36,29.96,30.57,45817106
10-Dec-21,30.58,30.78,29.74,30.44,38284085
09-Dec-21,30.10,30.85,29.64,30.11,42889248
08-Dec-21,31.40,31.69,30.14,30.39,80667464
07-Dec-21,33.04,34.02,30.96,31.41,105669354
06-Dec-21,31.68,32.57,31.40,32.36,100073835
03-Dec-21,29.38,31.76,29.38,31.22,126750334
02-Dec-21,27.60,29.40,27.02,29.35,91505776
01-Dec-21,28.10,28.97,27.22,27.60,95629892
30-Nov-21,27.44,27.62,26.35,27.62,127341052
29-Nov-21,28.39,28.84,27.70,27.97,51274445
26-Nov-21,27.50,28.55,26.73,27.60,99361119
25-Nov-21,29.75,30.41,29.10,29.71,39738860
24-Nov-21,30.27,31.20,29.35,29.80,63639116
23-Nov-21,29.16,30.79,29.06,30.68,83028855
22-Nov-21,29.10,30.19,28.95,29.12,85495585
19-Nov-21,29.10,29.44,28.22,29.00,108602066
18-Nov-21,30.21,30.83,28.92,29.87,95752927
17-Nov-21,31.35,31.74,29.70,30.11,92346351
16-Nov-21,32.65,33.39,30.80,31.35,91225950
12-Nov-21,33.20,34.24,31.74,32.00,108913523
11-Nov-21,34.14,34.46,33.10,33.65,107903582
10-Nov-21,35.51,37.07,33.91,34.11,148494965
09-Nov-21,35.05,36.30,33.74,35.68,242821006
08-Nov-21,36.04,36.06,33.90,34.89,203112214
05-Nov-21,34.30,37.02,32.81,35.50,312714785
04-Nov-21,35.65,36.34,34.43,34.55,117610681
03-Nov-21,34.11,36.16,33.64,35.56,68492155

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RRRP3

cotações, gráficos e mais...