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
20/10/2021	-2,81%	-1,10	38,00	39,59	37,80	39,59	69M	6.187
19/10/2021	-5,74%	-2,38	39,10	41,17	38,35	41,70	113M	10.752
18/10/2021	0,36%	0,15	41,48	41,33	40,76	43,12	106M	8.414
15/10/2021	0,51%	0,21	41,33	41,19	41,04	42,02	47M	5.271
14/10/2021	-0,34%	-0,14	41,12	41,89	40,83	42,65	77M	7.681
13/10/2021	0,56%	0,23	41,26	41,02	40,45	41,67	46M	5.952
11/10/2021	1,11%	0,45	41,03	41,20	40,61	42,70	61M	7.960
08/10/2021	-0,51%	-0,21	40,58	41,50	40,20	41,91	55M	6.563
07/10/2021	-2,90%	-1,22	40,79	41,55	40,36	42,27	105M	9.778
06/10/2021	-2,07%	-0,89	42,01	41,71	40,40	42,76	175M	17.126
05/10/2021	0,35%	0,15	42,90	43,51	42,60	44,81	130M	12.976

04/10/2021	0,42%	0,18	42,75	42,82	41,79	44,33	159M	14.656
01/10/2021	-0,07%	-0,03	42,57	42,00	40,32	43,82	195M	17.755
30/09/2021	6,42%	2,57	42,60	39,81	39,81	43,18	201M	15.505
29/09/2021	6,15%	2,32	40,03	37,95	37,95	40,88	167M	14.295
28/09/2021	1,32%	0,49	37,71	37,51	37,14	38,80	142M	17.826
27/09/2021	3,56%	1,28	37,22	36,40	36,10	37,44	70M	8.391
24/09/2021	0,25%	0,09	35,94	35,85	35,25	37,09	94M	8.491
23/09/2021	4,43%	1,52	35,85	34,33	34,33	36,59	53M	7.784
22/09/2021	4,35%	1,43	34,33	33,56	33,32	34,75	33M	5.152
21/09/2021	3,17%	1,01	32,90	32,41	31,81	33,19	30M	5.000
20/09/2021	-6,84%	-2,34	31,89	32,99	31,06	33,40	54M	8.909
17/09/2021	-4,41%	-1,58	34,23	35,84	33,64	35,84	44M	5.513
16/09/2021	-0,89%	-0,32	35,81	35,99	35,44	36,84	53M	5.562
15/09/2021	2,55%	0,90	36,13	35,33	34,85	36,40	77M	8.472
14/09/2021	-0,65%	-0,23	35,23	35,60	34,74	36,19	41M	4.330
13/09/2021	3,53%	1,21	35,46	34,51	34,51	35,69	45M	5.751
10/09/2021	-2,34%	-0,82	34,25	35,83	34,04	36,21	45M	5.400
09/09/2021	-0,09%	-0,03	35,07	34,50	33,41	35,42	60M	8.061
08/09/2021	-6,57%	-2,47	35,10	37,56	34,89	37,56	61M	7.747
06/09/2021	1,79%	0,66	37,57	36,80	36,31	38,27	30M	4.961
03/09/2021	-0,78%	-0,29	36,91	38,00	36,17	38,19	40M	6.421
02/09/2021	-0,69%	-0,26	37,20	37,63	36,15	38,32	44M	6.095
01/09/2021	-2,55%	-0,98	37,46	38,60	36,90	38,73	42M	6.033
31/08/2021	-0,90%	-0,35	38,44	39,10	37,46	39,10	65M	6.207
30/08/2021	2,35%	0,89	38,79	38,00	37,84	39,80	70M	8.369
27/08/2021	7,21%	2,55	37,90	37,20	36,44	38,14	99M	10.708
26/08/2021	-2,35%	-0,85	35,35	35,65	35,17	36,80	41M	7.107
25/08/2021	-1,79%	-0,66	36,20	36,80	35,56	37,67	44M	6.058
24/08/2021	6,84%	2,36	36,86	35,30	34,82	36,86	50M	7.604
23/08/2021	-1,23%	-0,43	34,50	35,10	34,10	35,81	71M	8.214
20/08/2021	3,34%	1,13	34,93	33,25	32,92	35,40	51M	6.990
19/08/2021	2,42%	0,80	33,80	32,00	31,75	34,50	64M	9.816
18/08/2021	1,48%	0,48	33,00	32,57	32,22	33,70	45M	6.970
17/08/2021	-3,79%	-1,28	32,52	33,33	31,65	33,49	89M	14.464
16/08/2021	-6,53%	-2,36	33,80	35,80	33,80	35,80	52M	7.801
13/08/2021	-3,78%	-1,42	36,16	37,13	35,99	37,42	33M	4.447
12/08/2021	-0,84%	-0,32	37,58	37,65	36,90	38,44	25M	3.429
11/08/2021	-0,16%	-0,06	37,90	37,94	37,55	38,23	29M	3.131
10/08/2021	-1,66%	-0,64	37,96	38,76	37,71	39,73	58M	6.974
09/08/2021	-0,10%	-0,04	38,60	37,57	37,39	38,95	45M	5.025
06/08/2021	-1,68%	-0,66	38,64	39,14	38,42	39,48	32M	4.551
05/08/2021	-1,38%	-0,55	39,30	40,50	39,03	40,85	32M	4.064
04/08/2021	-2,76%	-1,13	39,85	40,66	39,38	40,91	40M	4.130
03/08/2021	0,89%	0,36	40,98	40,60	39,55	41,43	30M	4.246
02/08/2021	4,93%	1,91	40,62	40,75	39,73	41,97	135M	10.953
30/07/2021	-1,38%	-0,54	38,71	39,08	37,80	39,81	44M	4.752
29/07/2021	-2,00%	-0,80	39,25	40,20	39,15	40,48	56M	5.572
28/07/2021	-0,12%	-0,05	40,05	40,15	39,53	40,72	32M	4.018
27/07/2021	-5,42%	-2,30	40,10	42,26	39,87	42,49	61M	5.496
26/07/2021	0,47%	0,20	42,40	42,10	41,55	42,50	30M	2.665
23/07/2021	-0,80%	-0,34	42,20	42,26	41,82	42,51	30M	3.260
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	-	-	39,82	40,23	38,55	40,54	42M	4.760

Date,Open,High,Low,Close,Volume
20-Oct-21,39.59,39.59,37.80,38.00,69015245
19-Oct-21,41.17,41.70,38.35,39.10,112967936
18-Oct-21,41.33,43.12,40.76,41.48,105541628
15-Oct-21,41.19,42.02,41.04,41.33,46743009
14-Oct-21,41.89,42.65,40.83,41.12,77336501
13-Oct-21,41.02,41.67,40.45,41.26,45531602
11-Oct-21,41.20,42.70,40.61,41.03,61188904
08-Oct-21,41.50,41.91,40.20,40.58,55492533
07-Oct-21,41.55,42.27,40.36,40.79,105412385
06-Oct-21,41.71,42.76,40.40,42.01,175484086
05-Oct-21,43.51,44.81,42.60,42.90,129907177
04-Oct-21,42.82,44.33,41.79,42.75,159176412
01-Oct-21,42.00,43.82,40.32,42.57,195248714
30-Sep-21,39.81,43.18,39.81,42.60,200652094
29-Sep-21,37.95,40.88,37.95,40.03,167138474
28-Sep-21,37.51,38.80,37.14,37.71,142180267
27-Sep-21,36.40,37.44,36.10,37.22,70064578
24-Sep-21,35.85,37.09,35.25,35.94,93993514
23-Sep-21,34.33,36.59,34.33,35.85,52555279
22-Sep-21,33.56,34.75,33.32,34.33,33181693
21-Sep-21,32.41,33.19,31.81,32.90,30265793
20-Sep-21,32.99,33.40,31.06,31.89,54161862
17-Sep-21,35.84,35.84,33.64,34.23,44370433
16-Sep-21,35.99,36.84,35.44,35.81,52779521
15-Sep-21,35.33,36.40,34.85,36.13,77432681
14-Sep-21,35.60,36.19,34.74,35.23,40588145
13-Sep-21,34.51,35.69,34.51,35.46,44925293
10-Sep-21,35.83,36.21,34.04,34.25,44962034
09-Sep-21,34.50,35.42,33.41,35.07,59523004
08-Sep-21,37.56,37.56,34.89,35.10,61033431
06-Sep-21,36.80,38.27,36.31,37.57,29722250
03-Sep-21,38.00,38.19,36.17,36.91,39896333
02-Sep-21,37.63,38.32,36.15,37.20,44331114
01-Sep-21,38.60,38.73,36.90,37.46,42100656
31-Aug-21,39.10,39.10,37.46,38.44,64990084
30-Aug-21,38.00,39.80,37.84,38.79,70243695
27-Aug-21,37.20,38.14,36.44,37.90,98503068
26-Aug-21,35.65,36.80,35.17,35.35,40940123
25-Aug-21,36.80,37.67,35.56,36.20,43917134
24-Aug-21,35.30,36.86,34.82,36.86,50470380
23-Aug-21,35.10,35.81,34.10,34.50,71013279
20-Aug-21,33.25,35.40,32.92,34.93,50981292
19-Aug-21,32.00,34.50,31.75,33.80,64173618
18-Aug-21,32.57,33.70,32.22,33.00,44697515
17-Aug-21,33.33,33.49,31.65,32.52,89110125
16-Aug-21,35.80,35.80,33.80,33.80,52235003
13-Aug-21,37.13,37.42,35.99,36.16,32693780
12-Aug-21,37.65,38.44,36.90,37.58,25393901
11-Aug-21,37.94,38.23,37.55,37.90,29113702
10-Aug-21,38.76,39.73,37.71,37.96,58397530
09-Aug-21,37.57,38.95,37.39,38.60,44794283
06-Aug-21,39.14,39.48,38.42,38.64,31540351
05-Aug-21,40.50,40.85,39.03,39.30,31844088
04-Aug-21,40.66,40.91,39.38,39.85,40169863
03-Aug-21,40.60,41.43,39.55,40.98,30289064
02-Aug-21,40.75,41.97,39.73,40.62,134809175
30-Jul-21,39.08,39.81,37.80,38.71,44342438
29-Jul-21,40.20,40.48,39.15,39.25,55744719
28-Jul-21,40.15,40.72,39.53,40.05,32052565
27-Jul-21,42.26,42.49,39.87,40.10,61265349
26-Jul-21,42.10,42.50,41.55,42.40,30121476
23-Jul-21,42.26,42.51,41.82,42.20,29534506
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

*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...