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
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	-1,97%	-0,61	30,35	30,51	30,22	30,79	136M	14.839
02/10/2023	-1,96%	-0,62	30,96	31,70	30,86	31,70	113M	12.556
29/09/2023	1,45%	0,45	31,58	31,42	31,02	32,17	184M	11.905
28/09/2023	-0,92%	-0,29	31,13	31,38	30,96	31,77	134M	12.742
27/09/2023	1,78%	0,55	31,42	31,20	30,97	31,63	135M	17.401
26/09/2023	-2,03%	-0,64	30,87	31,31	30,74	31,39	106M	13.032
25/09/2023	1,25%	0,39	31,51	31,00	30,53	31,76	199M	10.817
22/09/2023	-0,99%	-0,31	31,12	31,70	31,02	31,70	104M	10.752
21/09/2023	-3,35%	-1,09	31,43	32,25	31,21	32,25	257M	21.099
20/09/2023	-0,21%	-0,07	32,52	32,50	32,40	32,99	135M	13.258
19/09/2023	0,09%	0,03	32,59	32,57	32,37	32,97	141M	10.093
18/09/2023	-1,72%	-0,57	32,56	33,14	32,32	33,30	166M	14.283
15/09/2023	0,73%	0,24	33,13	32,89	32,46	33,18	196M	10.394
14/09/2023	2,14%	0,69	32,89	32,41	32,31	32,89	142M	14.240
13/09/2023	-2,16%	-0,71	32,20	32,17	32,01	32,69	236M	22.810
12/09/2023	1,73%	0,56	32,91	32,55	32,33	33,23	119M	11.404
11/09/2023	0,12%	0,04	32,35	32,60	32,04	32,60	177M	9.442
08/09/2023	-0,83%	-0,27	32,31	32,50	32,16	32,58	89M	10.837
06/09/2023	-1,93%	-0,64	32,58	33,24	32,50	33,30	148M	13.373
05/09/2023	1,13%	0,37	33,22	32,85	32,65	33,52	200M	15.665
04/09/2023	-1,05%	-0,35	32,85	32,80	32,64	33,14	87M	10.663
01/09/2023	0,85%	0,28	33,20	33,41	32,85	33,75	112M	10.736
31/08/2023	2,24%	0,72	32,92	32,59	32,15	33,56	231M	20.319
30/08/2023	1,07%	0,34	32,20	32,06	31,52	32,27	105M	9.509
29/08/2023	1,72%	0,54	31,86	31,62	31,18	32,12	119M	12.750
28/08/2023	-1,14%	-0,36	31,32	31,78	31,25	32,08	154M	9.245
25/08/2023	0,67%	0,21	31,68	31,70	31,27	31,98	128M	13.554
24/08/2023	-0,44%	-0,14	31,47	31,61	31,11	31,87	109M	13.630
23/08/2023	-0,50%	-0,16	31,61	31,65	31,23	31,80	153M	13.894
22/08/2023	0,57%	0,18	31,77	31,63	30,86	32,03	152M	14.589
21/08/2023	-0,50%	-0,16	31,59	31,87	31,51	32,27	92M	11.081
18/08/2023	-0,25%	-0,08	31,75	31,70	31,31	31,97	148M	13.226
17/08/2023	0,76%	0,24	31,83	32,03	31,52	32,31	144M	16.454
16/08/2023	-2,74%	-0,89	31,59	32,63	31,59	32,79	273M	20.407
15/08/2023	-1,69%	-0,56	32,48	33,25	31,87	33,38	172M	15.736
14/08/2023	-1,08%	-0,36	33,04	33,36	32,69	33,41	170M	15.846
11/08/2023	-4,71%	-1,65	33,40	35,07	33,06	35,31	334M	26.616
10/08/2023	-4,96%	-1,83	35,05	36,90	34,85	37,20	338M	20.743
09/08/2023	-0,32%	-0,12	36,88	38,34	36,61	38,98	395M	29.130
08/08/2023	1,87%	0,68	37,00	35,39	34,92	37,17	192M	15.246
07/08/2023	-0,98%	-0,36	36,32	36,70	35,71	36,80	138M	10.222
04/08/2023	2,23%	0,80	36,68	35,97	35,97	37,23	205M	16.621
03/08/2023	2,34%	0,82	35,88	35,49	35,28	36,65	172M	13.317
02/08/2023	-0,28%	-0,10	35,06	35,00	34,32	35,20	119M	10.083
01/08/2023	-1,10%	-0,39	35,16	35,50	34,95	35,69	112M	8.304
31/07/2023	0,42%	0,15	35,55	35,75	35,38	35,85	82M	7.399
28/07/2023	0,60%	0,21	35,40	35,51	34,96	35,69	99M	9.375
27/07/2023	-2,33%	-0,84	35,19	36,80	35,01	36,95	151M	13.735
26/07/2023	0,33%	0,12	36,03	35,59	35,33	36,23	142M	12.683
25/07/2023	-1,45%	-0,53	35,91	37,02	35,65	37,02	180M	15.265
24/07/2023	4,11%	1,44	36,44	35,28	35,15	36,61	200M	16.662
21/07/2023	1,36%	0,47	35,00	34,76	34,70	35,67	291M	17.232
20/07/2023	0,82%	0,28	34,53	34,52	34,25	34,73	124M	9.953
19/07/2023	2,24%	0,75	34,25	33,64	33,64	34,65	257M	19.527
18/07/2023	2,26%	0,74	33,50	32,76	32,61	33,63	159M	14.470
17/07/2023	0,74%	0,24	32,76	32,31	32,04	32,88	104M	11.413
14/07/2023	-1,31%	-0,43	32,52	33,08	32,22	33,30	157M	14.179
13/07/2023	4,17%	1,32	32,95	31,70	31,50	33,00	186M	17.667
12/07/2023	-1,25%	-0,40	31,63	32,34	31,60	32,66	144M	11.224
11/07/2023	1,26%	0,40	32,03	31,69	30,68	32,25	149M	15.157
10/07/2023	-1,92%	-0,62	31,63	32,13	31,40	32,51	234M	12.746
07/07/2023	7,04%	2,12	32,25	30,83	30,81	32,55	419M	31.560
06/07/2023	-2,65%	-0,82	30,13	30,71	29,90	31,10	123M	12.937
05/07/2023	2,01%	0,61	30,95	30,14	29,87	31,26	166M	20.548
04/07/2023	0,03%	0,01	30,34	30,34	30,10	30,70	76M	7.410
03/07/2023	1,61%	0,48	30,33	30,15	29,96	30,83	124M	12.366
30/06/2023	0,88%	0,26	29,85	29,65	29,46	30,37	206M	24.730
29/06/2023	-1,04%	-0,31	29,59	29,92	29,26	30,22	168M	22.049
28/06/2023	-1,35%	-0,41	29,90	30,29	29,83	30,60	136M	18.117
27/06/2023	-2,48%	-0,77	30,31	31,11	30,01	31,29	187M	20.894
26/06/2023	0,06%	0,02	31,08	31,13	30,85	31,39	89M	10.025
23/06/2023	-1,86%	-0,59	31,06	31,39	30,73	31,40	177M	18.284
22/06/2023	-3,03%	-0,99	31,65	32,09	31,15	32,30	187M	18.871
21/06/2023	-0,31%	-0,10	32,64	32,70	32,05	32,94	152M	15.381
20/06/2023	-0,12%	-0,04	32,74	32,70	32,05	32,87	161M	16.225
19/06/2023	0,89%	0,29	32,78	32,53	32,20	32,99	115M	9.917
16/06/2023	1,44%	0,46	32,49	31,99	31,75	32,49	184M	13.197
15/06/2023	1,04%	0,33	32,03	31,86	31,33	32,20	214M	22.397
14/06/2023	-0,13%	-0,04	31,70	31,90	31,12	32,28	263M	24.241
13/06/2023	-0,25%	-0,08	31,74	32,32	31,50	32,58	187M	19.867
12/06/2023	-2,30%	-0,75	31,82	32,18	31,02	32,44	230M	22.306
09/06/2023	-1,84%	-0,61	32,57	35,02	32,05	35,14	371M	33.214
07/06/2023	1,59%	0,52	33,18	33,00	32,68	33,41	175M	16.096
06/06/2023	1,27%	0,41	32,66	32,09	31,70	32,66	123M	12.830
05/06/2023	0,94%	0,30	32,25	32,48	31,90	32,69	158M	17.290
02/06/2023	3,80%	1,17	31,95	31,32	31,25	32,06	174M	22.675
01/06/2023	1,55%	0,47	30,78	30,46	29,62	31,17	186M	19.587
31/05/2023	1,64%	0,49	30,31	29,30	29,13	30,31	134M	11.786
30/05/2023	-2,42%	-0,74	29,82	30,42	29,50	30,60	187M	18.020
29/05/2023	-0,46%	-0,14	30,56	30,69	30,45	31,07	87M	8.266
26/05/2023	-1,73%	-0,54	30,70	31,51	30,18	31,67	202M	22.768
25/05/2023	-2,53%	-0,81	31,24	32,35	31,13	32,47	189M	21.794
24/05/2023	1,58%	0,50	32,05	31,60	31,01	32,44	245M	21.695
23/05/2023	-	-	31,55	32,41	31,45	32,88	191M	15.363

Date,Open,High,Low,Close,Volume
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
02-Oct-23,31.70,31.70,30.86,30.96,112612242
29-Sep-23,31.42,32.17,31.02,31.58,184347737
28-Sep-23,31.38,31.77,30.96,31.13,134244482
27-Sep-23,31.20,31.63,30.97,31.42,135169686
26-Sep-23,31.31,31.39,30.74,30.87,106334976
25-Sep-23,31.00,31.76,30.53,31.51,198762124
22-Sep-23,31.70,31.70,31.02,31.12,103738270
21-Sep-23,32.25,32.25,31.21,31.43,256691445
20-Sep-23,32.50,32.99,32.40,32.52,134939395
19-Sep-23,32.57,32.97,32.37,32.59,140533579
18-Sep-23,33.14,33.30,32.32,32.56,166257333
15-Sep-23,32.89,33.18,32.46,33.13,195984576
14-Sep-23,32.41,32.89,32.31,32.89,142451231
13-Sep-23,32.17,32.69,32.01,32.20,235737292
12-Sep-23,32.55,33.23,32.33,32.91,119057799
11-Sep-23,32.60,32.60,32.04,32.35,176869404
08-Sep-23,32.50,32.58,32.16,32.31,89195535
06-Sep-23,33.24,33.30,32.50,32.58,147745897
05-Sep-23,32.85,33.52,32.65,33.22,200480406
04-Sep-23,32.80,33.14,32.64,32.85,87100475
01-Sep-23,33.41,33.75,32.85,33.20,112021740
31-Aug-23,32.59,33.56,32.15,32.92,230564134
30-Aug-23,32.06,32.27,31.52,32.20,104864150
29-Aug-23,31.62,32.12,31.18,31.86,118886821
28-Aug-23,31.78,32.08,31.25,31.32,153921334
25-Aug-23,31.70,31.98,31.27,31.68,128216856
24-Aug-23,31.61,31.87,31.11,31.47,109195134
23-Aug-23,31.65,31.80,31.23,31.61,152781854
22-Aug-23,31.63,32.03,30.86,31.77,151640099
21-Aug-23,31.87,32.27,31.51,31.59,92235439
18-Aug-23,31.70,31.97,31.31,31.75,148401684
17-Aug-23,32.03,32.31,31.52,31.83,144373509
16-Aug-23,32.63,32.79,31.59,31.59,272633743
15-Aug-23,33.25,33.38,31.87,32.48,171839475
14-Aug-23,33.36,33.41,32.69,33.04,169537366
11-Aug-23,35.07,35.31,33.06,33.40,333601097
10-Aug-23,36.90,37.20,34.85,35.05,337588655
09-Aug-23,38.34,38.98,36.61,36.88,394620616
08-Aug-23,35.39,37.17,34.92,37.00,192435050
07-Aug-23,36.70,36.80,35.71,36.32,138427629
04-Aug-23,35.97,37.23,35.97,36.68,204970240
03-Aug-23,35.49,36.65,35.28,35.88,171510742
02-Aug-23,35.00,35.20,34.32,35.06,118737306
01-Aug-23,35.50,35.69,34.95,35.16,111840808
31-Jul-23,35.75,35.85,35.38,35.55,81558063
28-Jul-23,35.51,35.69,34.96,35.40,98537019
27-Jul-23,36.80,36.95,35.01,35.19,150969524
26-Jul-23,35.59,36.23,35.33,36.03,141557266
25-Jul-23,37.02,37.02,35.65,35.91,180141941
24-Jul-23,35.28,36.61,35.15,36.44,199821442
21-Jul-23,34.76,35.67,34.70,35.00,290612381
20-Jul-23,34.52,34.73,34.25,34.53,123788173
19-Jul-23,33.64,34.65,33.64,34.25,256868945
18-Jul-23,32.76,33.63,32.61,33.50,159027814
17-Jul-23,32.31,32.88,32.04,32.76,104229326
14-Jul-23,33.08,33.30,32.22,32.52,156613008
13-Jul-23,31.70,33.00,31.50,32.95,185669773
12-Jul-23,32.34,32.66,31.60,31.63,144316376
11-Jul-23,31.69,32.25,30.68,32.03,149309609
10-Jul-23,32.13,32.51,31.40,31.63,233798102
07-Jul-23,30.83,32.55,30.81,32.25,418941191
06-Jul-23,30.71,31.10,29.90,30.13,122583446
05-Jul-23,30.14,31.26,29.87,30.95,165775559
04-Jul-23,30.34,30.70,30.10,30.34,76422228
03-Jul-23,30.15,30.83,29.96,30.33,124358208
30-Jun-23,29.65,30.37,29.46,29.85,205740405
29-Jun-23,29.92,30.22,29.26,29.59,167554498
28-Jun-23,30.29,30.60,29.83,29.90,136384358
27-Jun-23,31.11,31.29,30.01,30.31,186608086
26-Jun-23,31.13,31.39,30.85,31.08,89446282
23-Jun-23,31.39,31.40,30.73,31.06,177053152
22-Jun-23,32.09,32.30,31.15,31.65,187253360
21-Jun-23,32.70,32.94,32.05,32.64,151705990
20-Jun-23,32.70,32.87,32.05,32.74,161257002
19-Jun-23,32.53,32.99,32.20,32.78,114969688
16-Jun-23,31.99,32.49,31.75,32.49,183651654
15-Jun-23,31.86,32.20,31.33,32.03,213824104
14-Jun-23,31.90,32.28,31.12,31.70,262660903
13-Jun-23,32.32,32.58,31.50,31.74,187036578
12-Jun-23,32.18,32.44,31.02,31.82,230001825
09-Jun-23,35.02,35.14,32.05,32.57,371456353
07-Jun-23,33.00,33.41,32.68,33.18,174707351
06-Jun-23,32.09,32.66,31.70,32.66,122929885
05-Jun-23,32.48,32.69,31.90,32.25,157618620
02-Jun-23,31.32,32.06,31.25,31.95,173976646
01-Jun-23,30.46,31.17,29.62,30.78,186394755
31-May-23,29.30,30.31,29.13,30.31,134021867
30-May-23,30.42,30.60,29.50,29.82,187449245
29-May-23,30.69,31.07,30.45,30.56,87433740
26-May-23,31.51,31.67,30.18,30.70,201643634
25-May-23,32.35,32.47,31.13,31.24,189128428
24-May-23,31.60,32.44,31.01,32.05,245164874
23-May-23,32.41,32.88,31.45,31.55,190559354

*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