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
22/07/2021	1,07%	0,45	42,54	42,74	42,01	42,81	31M	3.576
21/07/2021	0,21%	0,09	42,09	42,00	41,85	43,07	41M	4.761
20/07/2021	0,36%	0,15	42,00	41,86	40,66	42,46	134M	6.810
19/07/2021	-3,55%	-1,54	41,85	42,10	41,10	42,71	67M	7.642
16/07/2021	-0,37%	-0,16	43,39	43,30	42,08	43,60	62M	7.803
15/07/2021	-4,07%	-1,85	43,55	45,64	43,04	45,95	117M	13.167
14/07/2021	-1,77%	-0,82	45,40	46,42	45,31	46,58	34M	3.406
13/07/2021	-0,67%	-0,31	46,22	46,71	45,88	46,72	44M	3.675
12/07/2021	1,15%	0,53	46,53	47,60	45,86	47,60	73M	6.212
08/07/2021	-2,15%	-1,01	46,00	46,30	45,20	46,62	65M	6.020
07/07/2021	1,84%	0,85	47,01	46,30	45,58	47,50	64M	5.965

06/07/2021	-1,49%	-0,70	46,16	47,63	45,52	47,80	71M	7.194
05/07/2021	1,43%	0,66	46,86	46,80	46,22	48,08	156M	8.077
02/07/2021	0,98%	0,45	46,20	46,30	45,30	46,61	69M	6.399
01/07/2021	0,90%	0,41	45,75	45,00	43,76	46,20	172M	14.411
30/06/2021	-1,58%	-0,73	45,34	46,00	45,26	46,25	57M	4.974
29/06/2021	-0,56%	-0,26	46,07	46,47	45,57	47,33	58M	6.075
28/06/2021	0,17%	0,08	46,33	45,91	44,95	46,44	50M	5.162
25/06/2021	-0,77%	-0,36	46,25	46,80	45,75	46,80	61M	5.003
24/06/2021	-2,31%	-1,10	46,61	47,92	46,15	48,03	49M	5.163
23/06/2021	-0,81%	-0,39	47,71	48,85	47,65	49,15	70M	5.131
22/06/2021	-1,56%	-0,76	48,10	49,49	47,01	49,98	112M	7.873
21/06/2021	7,86%	3,56	48,86	45,50	45,29	49,15	124M	13.716
18/06/2021	2,49%	1,10	45,30	44,20	43,40	45,97	67M	6.625
17/06/2021	-2,00%	-0,90	44,20	44,69	43,30	45,78	69M	9.279
16/06/2021	0,92%	0,41	45,10	44,97	43,27	46,32	86M	9.624
15/06/2021	6,91%	2,89	44,69	42,06	42,06	46,00	182M	18.676
14/06/2021	5,45%	2,16	41,80	40,66	40,65	41,81	94M	10.273
11/06/2021	-0,65%	-0,26	39,64	39,90	39,14	40,19	24M	2.267
10/06/2021	0,88%	0,35	39,90	39,47	39,10	40,02	22M	2.955
09/06/2021	-1,15%	-0,46	39,55	40,04	38,80	40,22	32M	4.155
08/06/2021	-0,15%	-0,06	40,01	39,98	39,24	40,42	38M	4.960
07/06/2021	-2,84%	-1,17	40,07	40,99	39,64	41,20	59M	7.438
04/06/2021	-0,39%	-0,16	41,24	41,99	40,85	42,28	62M	7.224
02/06/2021	0,51%	0,21	41,40	41,44	40,64	41,95	78M	8.565
01/06/2021	0,54%	0,22	41,19	42,00	41,04	42,25	54M	7.382
31/05/2021	0,17%	0,07	40,97	40,98	40,60	41,73	29M	3.672
28/05/2021	0,52%	0,21	40,90	41,10	39,21	41,61	50M	5.308
27/05/2021	1,98%	0,79	40,69	40,16	40,16	41,25	76M	7.285
26/05/2021	2,84%	1,10	39,90	39,06	39,06	40,16	60M	7.274
25/05/2021	-0,31%	-0,12	38,80	39,04	38,73	40,35	67M	8.258
24/05/2021	6,84%	2,49	38,92	36,86	36,86	39,50	68M	9.147
21/05/2021	1,11%	0,40	36,43	36,22	36,17	37,33	45M	5.206
20/05/2021	0,95%	0,34	36,03	35,91	35,91	36,69	33M	4.443
19/05/2021	-2,38%	-0,87	35,69	35,50	35,28	36,48	500M	11.620
18/05/2021	-3,54%	-1,34	36,56	38,00	35,99	38,40	75M	9.079
17/05/2021	-0,26%	-0,10	37,90	38,00	37,38	38,63	35M	5.947
14/05/2021	0,80%	0,30	38,00	38,40	37,60	39,50	63M	9.668
13/05/2021	-2,20%	-0,85	37,70	38,58	37,21	39,05	37M	4.567
12/05/2021	-1,53%	-0,60	38,55	39,34	38,55	40,26	30M	3.710
11/05/2021	-1,90%	-0,76	39,15	39,67	38,40	39,78	40M	4.857
10/05/2021	-1,21%	-0,49	39,91	40,60	39,60	41,15	62M	7.624
07/05/2021	-2,39%	-0,99	40,40	41,26	39,03	41,61	89M	9.710
06/05/2021	0,10%	0,04	41,39	41,90	41,09	42,15	38M	4.385
05/05/2021	0,85%	0,35	41,35	41,50	40,65	42,28	148M	10.528
04/05/2021	-2,38%	-1,00	41,00	42,26	40,56	42,70	60M	7.185
03/05/2021	-3,82%	-1,67	42,00	43,69	41,70	43,84	62M	7.234
30/04/2021	-4,50%	-2,06	43,67	45,73	43,15	46,29	168M	13.221
29/04/2021	-0,15%	-0,07	45,73	46,16	45,11	47,42	54M	6.684
28/04/2021	0,66%	0,30	45,80	45,64	42,57	46,46	80M	8.967
27/04/2021	0,78%	0,35	45,50	45,15	44,78	46,10	51M	7.182
26/04/2021	-1,57%	-0,72	45,15	45,87	45,05	47,15	56M	6.410
23/04/2021	4,06%	1,79	45,87	44,55	44,09	46,10	84M	8.240
22/04/2021	0,99%	0,43	44,08	44,30	42,70	44,50	51M	5.543
20/04/2021	1,51%	0,65	43,65	43,00	43,00	44,89	84M	9.472
19/04/2021	3,37%	1,40	43,00	42,01	41,83	43,94	76M	7.989
16/04/2021	-0,95%	-0,40	41,60	42,20	41,20	42,90	38M	4.458
15/04/2021	0,72%	0,30	42,00	42,30	41,10	43,19	54M	7.186
14/04/2021	4,35%	1,74	41,70	40,07	40,07	42,88	74M	7.958
13/04/2021	-0,27%	-0,11	39,96	40,29	39,77	40,29	38M	3.869
12/04/2021	0,63%	0,25	40,07	39,91	39,57	40,35	28M	3.344
09/04/2021	-1,36%	-0,55	39,82	40,23	38,55	40,54	42M	4.760
08/04/2021	1,30%	0,52	40,37	40,31	39,10	41,00	60M	7.510
07/04/2021	3,78%	1,45	39,85	38,87	38,17	40,34	76M	9.239
06/04/2021	3,45%	1,28	38,40	37,30	36,74	38,83	61M	8.696
05/04/2021	-1,98%	-0,75	37,12	38,51	36,51	38,51	40M	6.522
01/04/2021	-0,86%	-0,33	37,87	38,51	37,18	38,72	69M	10.240
31/03/2021	-2,80%	-1,10	38,20	39,00	37,70	39,60	105M	11.277
30/03/2021	1,16%	0,45	39,30	38,86	37,75	40,60	37M	4.812
29/03/2021	-1,40%	-0,55	38,85	39,43	38,41	40,49	23M	3.271
26/03/2021	-2,96%	-1,20	39,40	41,57	39,08	42,60	33M	3.915
25/03/2021	-1,46%	-0,60	40,60	40,71	40,10	41,98	17M	1.687
24/03/2021	0,61%	0,25	41,20	41,61	40,41	42,35	19M	2.116
23/03/2021	-4,32%	-1,85	40,95	42,50	40,95	42,60	14M	1.761
22/03/2021	-2,73%	-1,20	42,80	43,98	42,80	44,57	11M	1.499
19/03/2021	3,43%	1,46	44,00	43,13	43,13	45,95	28M	2.724
18/03/2021	-6,89%	-3,15	42,54	45,79	42,21	46,84	25M	2.875
17/03/2021	2,72%	1,21	45,69	44,20	42,92	45,84	28M	2.947
16/03/2021	-3,97%	-1,84	44,48	46,30	44,48	47,01	25M	3.450
15/03/2021	-2,48%	-1,18	46,32	47,50	46,00	48,60	16M	1.913
12/03/2021	-3,06%	-1,50	47,50	49,05	47,01	50,99	45M	4.038
11/03/2021	5,38%	2,50	49,00	46,60	46,60	49,00	32M	2.763
10/03/2021	2,74%	1,24	46,50	45,60	45,13	46,70	19M	1.998
09/03/2021	3,81%	1,66	45,26	44,00	41,50	45,26	24M	2.792
08/03/2021	-1,58%	-0,70	43,60	45,31	42,35	46,40	44M	4.409
05/03/2021	6,72%	2,79	44,30	42,22	42,22	44,37	30M	3.041
04/03/2021	2,24%	0,91	41,51	41,20	40,90	42,99	20M	2.547
03/03/2021	-2,38%	-0,99	40,60	41,40	39,60	44,37	64M	6.610
02/03/2021	6,89%	2,68	41,59	38,91	38,53	41,88	42M	4.461
01/03/2021	8,17%	2,94	38,91	37,29	36,71	40,88	83M	7.824
26/02/2021	-5,39%	-2,05	35,97	38,01	35,11	38,71	15M	2.209
25/02/2021	-3,65%	-1,44	38,02	39,70	37,81	40,48	15M	2.059
24/02/2021	2,84%	1,09	39,46	38,41	38,06	41,00	23M	2.803
23/02/2021	-2,12%	-0,83	38,37	39,20	37,70	39,86	14M	1.680
22/02/2021	3,51%	1,33	39,20	36,90	35,95	39,41	22M	2.336
19/02/2021	-1,64%	-0,63	37,87	38,90	37,30	39,00	10M	1.440
18/02/2021	2,12%	0,80	38,50	37,84	37,15	38,89	25M	2.414
17/02/2021	5,34%	1,91	37,70	35,93	35,93	37,70	16M	2.048
12/02/2021	1,73%	0,61	35,79	35,03	33,99	35,92	8M	1.322
11/02/2021	-2,92%	-1,06	35,18	36,24	35,15	36,73	4M	706
10/02/2021	1,54%	0,55	36,24	35,82	35,61	36,76	7M	977
09/02/2021	-0,86%	-0,31	35,69	36,41	35,20	37,45	18M	2.359
08/02/2021	4,14%	1,43	36,00	34,57	34,57	36,00	16M	1.842
05/02/2021	1,68%	0,57	34,57	34,00	33,84	34,73	18M	1.488
04/02/2021	-0,76%	-0,26	34,00	34,40	33,75	35,49	16M	2.239
03/02/2021	0,91%	0,31	34,26	33,97	33,50	34,80	15M	2.151
02/02/2021	2,69%	0,89	33,95	35,00	33,26	35,01	20M	2.781
01/02/2021	1,72%	0,56	33,06	34,00	32,94	34,45	20M	2.784
29/01/2021	-2,99%	-1,00	32,50	33,31	32,00	34,31	6M	987
28/01/2021	2,48%	0,81	33,50	32,31	32,31	34,21	5M	739
27/01/2021	1,24%	0,40	32,69	32,05	30,56	33,01	24M	2.866
26/01/2021	-5,81%	-1,99	32,29	34,99	31,93	35,36	22M	2.567
22/01/2021	-2,06%	-0,72	34,28	34,53	33,85	34,80	7M	805
21/01/2021	-1,41%	-0,50	35,00	35,50	34,73	35,66	7M	847
20/01/2021	-0,28%	-0,10	35,50	36,00	35,02	36,71	13M	1.515
19/01/2021	0,51%	0,18	35,60	36,55	35,60	37,35	26M	2.840
18/01/2021	0,31%	0,11	35,42	35,49	34,62	35,90	4M	701
15/01/2021	-1,92%	-0,69	35,31	36,01	34,50	36,46	11M	1.238
14/01/2021	3,45%	1,20	36,00	34,92	34,85	36,00	9M	1.215
13/01/2021	2,26%	0,77	34,80	34,25	34,25	35,62	7M	1.041
12/01/2021	1,58%	0,53	34,03	34,49	33,99	35,00	11M	1.768
11/01/2021	-5,66%	-2,01	33,50	35,25	33,50	35,25	15M	2.205
08/01/2021	-2,71%	-0,99	35,51	36,58	35,51	37,20	13M	1.924
07/01/2021	-	-	36,50	37,14	36,29	37,63	43M	1.936

Date,Open,High,Low,Close,Volume
22-Jul-21,42.74,42.81,42.01,42.54,31429594
21-Jul-21,42.00,43.07,41.85,42.09,40954254
20-Jul-21,41.86,42.46,40.66,42.00,133985962
19-Jul-21,42.10,42.71,41.10,41.85,66609602
16-Jul-21,43.30,43.60,42.08,43.39,61882488
15-Jul-21,45.64,45.95,43.04,43.55,117409659
14-Jul-21,46.42,46.58,45.31,45.40,33976834
13-Jul-21,46.71,46.72,45.88,46.22,44251291
12-Jul-21,47.60,47.60,45.86,46.53,72609075
08-Jul-21,46.30,46.62,45.20,46.00,64683799
07-Jul-21,46.30,47.50,45.58,47.01,64022290
06-Jul-21,47.63,47.80,45.52,46.16,71339376
05-Jul-21,46.80,48.08,46.22,46.86,155645567
02-Jul-21,46.30,46.61,45.30,46.20,68874522
01-Jul-21,45.00,46.20,43.76,45.75,171992802
30-Jun-21,46.00,46.25,45.26,45.34,56972364
29-Jun-21,46.47,47.33,45.57,46.07,58132797
28-Jun-21,45.91,46.44,44.95,46.33,49882744
25-Jun-21,46.80,46.80,45.75,46.25,60880371
24-Jun-21,47.92,48.03,46.15,46.61,48797930
23-Jun-21,48.85,49.15,47.65,47.71,69967246
22-Jun-21,49.49,49.98,47.01,48.10,111636567
21-Jun-21,45.50,49.15,45.29,48.86,123905363
18-Jun-21,44.20,45.97,43.40,45.30,67139095
17-Jun-21,44.69,45.78,43.30,44.20,68598871
16-Jun-21,44.97,46.32,43.27,45.10,85781310
15-Jun-21,42.06,46.00,42.06,44.69,181576886
14-Jun-21,40.66,41.81,40.65,41.80,93933383
11-Jun-21,39.90,40.19,39.14,39.64,24247796
10-Jun-21,39.47,40.02,39.10,39.90,22197628
09-Jun-21,40.04,40.22,38.80,39.55,32310165
08-Jun-21,39.98,40.42,39.24,40.01,38187552
07-Jun-21,40.99,41.20,39.64,40.07,59352332
04-Jun-21,41.99,42.28,40.85,41.24,61559316
02-Jun-21,41.44,41.95,40.64,41.40,78434863
01-Jun-21,42.00,42.25,41.04,41.19,54087219
31-May-21,40.98,41.73,40.60,40.97,28831377
28-May-21,41.10,41.61,39.21,40.90,50475886
27-May-21,40.16,41.25,40.16,40.69,76007625
26-May-21,39.06,40.16,39.06,39.90,60000377
25-May-21,39.04,40.35,38.73,38.80,66854509
24-May-21,36.86,39.50,36.86,38.92,68063047
21-May-21,36.22,37.33,36.17,36.43,44847117
20-May-21,35.91,36.69,35.91,36.03,33445030
19-May-21,35.50,36.48,35.28,35.69,500195587
18-May-21,38.00,38.40,35.99,36.56,74959028
17-May-21,38.00,38.63,37.38,37.90,35319002
14-May-21,38.40,39.50,37.60,38.00,62744864
13-May-21,38.58,39.05,37.21,37.70,36852945
12-May-21,39.34,40.26,38.55,38.55,30068620
11-May-21,39.67,39.78,38.40,39.15,39609667
10-May-21,40.60,41.15,39.60,39.91,61708854
07-May-21,41.26,41.61,39.03,40.40,88714346
06-May-21,41.90,42.15,41.09,41.39,37714673
05-May-21,41.50,42.28,40.65,41.35,147577037
04-May-21,42.26,42.70,40.56,41.00,59856962
03-May-21,43.69,43.84,41.70,42.00,61883935
30-Apr-21,45.73,46.29,43.15,43.67,167675305
29-Apr-21,46.16,47.42,45.11,45.73,54075317
28-Apr-21,45.64,46.46,42.57,45.80,79743491
27-Apr-21,45.15,46.10,44.78,45.50,51028817
26-Apr-21,45.87,47.15,45.05,45.15,56376140
23-Apr-21,44.55,46.10,44.09,45.87,84183923
22-Apr-21,44.30,44.50,42.70,44.08,50646025
20-Apr-21,43.00,44.89,43.00,43.65,84222627
19-Apr-21,42.01,43.94,41.83,43.00,75790288
16-Apr-21,42.20,42.90,41.20,41.60,38320567
15-Apr-21,42.30,43.19,41.10,42.00,53923235
14-Apr-21,40.07,42.88,40.07,41.70,74105080
13-Apr-21,40.29,40.29,39.77,39.96,38233984
12-Apr-21,39.91,40.35,39.57,40.07,28251304
09-Apr-21,40.23,40.54,38.55,39.82,41813206
08-Apr-21,40.31,41.00,39.10,40.37,59969640
07-Apr-21,38.87,40.34,38.17,39.85,76317555
06-Apr-21,37.30,38.83,36.74,38.40,60919642
05-Apr-21,38.51,38.51,36.51,37.12,39914103
01-Apr-21,38.51,38.72,37.18,37.87,68828986
31-Mar-21,39.00,39.60,37.70,38.20,105472771
30-Mar-21,38.86,40.60,37.75,39.30,36564892
29-Mar-21,39.43,40.49,38.41,38.85,22632884
26-Mar-21,41.57,42.60,39.08,39.40,33226183
25-Mar-21,40.71,41.98,40.10,40.60,16755934
24-Mar-21,41.61,42.35,40.41,41.20,18540474
23-Mar-21,42.50,42.60,40.95,40.95,13598644
22-Mar-21,43.98,44.57,42.80,42.80,10799989
19-Mar-21,43.13,45.95,43.13,44.00,27633908
18-Mar-21,45.79,46.84,42.21,42.54,24918059
17-Mar-21,44.20,45.84,42.92,45.69,27877273
16-Mar-21,46.30,47.01,44.48,44.48,24901387
15-Mar-21,47.50,48.60,46.00,46.32,16332808
12-Mar-21,49.05,50.99,47.01,47.50,45477749
11-Mar-21,46.60,49.00,46.60,49.00,31938539
10-Mar-21,45.60,46.70,45.13,46.50,19202245
09-Mar-21,44.00,45.26,41.50,45.26,24308895
08-Mar-21,45.31,46.40,42.35,43.60,44287740
05-Mar-21,42.22,44.37,42.22,44.30,30439196
04-Mar-21,41.20,42.99,40.90,41.51,20357456
03-Mar-21,41.40,44.37,39.60,40.60,63745732
02-Mar-21,38.91,41.88,38.53,41.59,42008744
01-Mar-21,37.29,40.88,36.71,38.91,82641475
26-Feb-21,38.01,38.71,35.11,35.97,14711880
25-Feb-21,39.70,40.48,37.81,38.02,15413378
24-Feb-21,38.41,41.00,38.06,39.46,22894050
23-Feb-21,39.20,39.86,37.70,38.37,14386234
22-Feb-21,36.90,39.41,35.95,39.20,22002286
19-Feb-21,38.90,39.00,37.30,37.87,10466395
18-Feb-21,37.84,38.89,37.15,38.50,24777925
17-Feb-21,35.93,37.70,35.93,37.70,16025209
12-Feb-21,35.03,35.92,33.99,35.79,7507406
11-Feb-21,36.24,36.73,35.15,35.18,4493103
10-Feb-21,35.82,36.76,35.61,36.24,6584979
09-Feb-21,36.41,37.45,35.20,35.69,17724718
08-Feb-21,34.57,36.00,34.57,36.00,15812040
05-Feb-21,34.00,34.73,33.84,34.57,18394357
04-Feb-21,34.40,35.49,33.75,34.00,15785758
03-Feb-21,33.97,34.80,33.50,34.26,14534328
02-Feb-21,35.00,35.01,33.26,33.95,19520954
01-Feb-21,34.00,34.45,32.94,33.06,20169911
29-Jan-21,33.31,34.31,32.00,32.50,5834051
28-Jan-21,32.31,34.21,32.31,33.50,5363759
27-Jan-21,32.05,33.01,30.56,32.69,23689018
26-Jan-21,34.99,35.36,31.93,32.29,22064276
22-Jan-21,34.53,34.80,33.85,34.28,7399296
21-Jan-21,35.50,35.66,34.73,35.00,6607681
20-Jan-21,36.00,36.71,35.02,35.50,12581148
19-Jan-21,36.55,37.35,35.60,35.60,25794455
18-Jan-21,35.49,35.90,34.62,35.42,4071461
15-Jan-21,36.01,36.46,34.50,35.31,11057669
14-Jan-21,34.92,36.00,34.85,36.00,8863370
13-Jan-21,34.25,35.62,34.25,34.80,7062247
12-Jan-21,34.49,35.00,33.99,34.03,10972335
11-Jan-21,35.25,35.25,33.50,33.50,15027720
08-Jan-21,36.58,37.20,35.51,35.51,12919580
07-Jan-21,37.14,37.63,36.29,36.50,42919012

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RRRP3

cotações, gráficos e mais...