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
26/07/2024	-0,93%	-0,24	25,68	25,89	25,22	26,11	338M	21.263
25/07/2024	-1,56%	-0,41	25,92	26,10	25,73	26,19	183M	14.339
24/07/2024	-1,31%	-0,35	26,33	26,71	26,17	26,74	116M	15.933
23/07/2024	-1,91%	-0,52	26,68	27,05	26,48	27,11	110M	14.278
22/07/2024	0,22%	0,06	27,20	27,12	26,85	27,41	74M	9.968
19/07/2024	-0,55%	-0,15	27,14	27,15	26,95	27,67	57M	6.011
18/07/2024	-1,16%	-0,32	27,29	27,50	27,06	27,78	92M	10.344
17/07/2024	-0,40%	-0,11	27,61	27,91	27,53	27,95	74M	12.084
16/07/2024	-1,00%	-0,28	27,72	27,70	27,60	28,01	56M	8.274
15/07/2024	1,45%	0,40	28,00	27,60	27,27	28,11	95M	11.529
12/07/2024	-0,90%	-0,25	27,60	28,06	27,38	28,13	113M	10.191
11/07/2024	0,18%	0,05	27,85	27,98	27,41	28,10	105M	12.235
10/07/2024	-1,24%	-0,35	27,80	28,19	27,80	28,28	62M	8.395
09/07/2024	-0,18%	-0,05	28,15	28,12	27,68	28,43	61M	7.212
08/07/2024	-1,40%	-0,40	28,20	28,75	27,88	28,95	110M	13.378
05/07/2024	2,40%	0,67	28,60	27,71	27,71	28,70	92M	14.095
04/07/2024	-0,39%	-0,11	27,93	28,17	27,56	28,23	84M	11.173
03/07/2024	0,04%	0,01	28,04	28,00	28,00	28,60	73M	12.102
02/07/2024	0,83%	0,23	28,03	27,96	27,75	28,35	178M	13.000
01/07/2024	1,16%	0,32	27,80	27,55	27,26	27,96	81M	11.700
28/06/2024	0,04%	0,01	27,48	27,53	26,96	27,68	82M	9.670
27/06/2024	5,25%	1,37	27,47	26,34	26,10	27,56	155M	19.074
26/06/2024	1,36%	0,35	26,10	25,69	25,56	26,31	95M	10.923
25/06/2024	-0,66%	-0,17	25,75	26,01	25,55	26,06	64M	9.292
24/06/2024	1,21%	0,31	25,92	25,60	25,42	26,09	57M	9.092
21/06/2024	0,43%	0,11	25,61	25,42	25,20	25,65	92M	11.928
20/06/2024	-1,12%	-0,29	25,50	26,05	25,47	26,29	97M	12.373
19/06/2024	1,54%	0,39	25,79	25,37	25,00	25,79	57M	8.106
18/06/2024	-0,51%	-0,13	25,40	25,53	25,12	26,01	83M	11.134
17/06/2024	-1,43%	-0,37	25,53	25,84	25,38	25,91	57M	6.890
14/06/2024	0,08%	0,02	25,90	25,98	25,61	26,14	50M	7.037
13/06/2024	-1,75%	-0,46	25,88	26,40	25,63	26,43	94M	11.576
12/06/2024	-3,27%	-0,89	26,34	27,60	26,11	27,77	110M	13.473
11/06/2024	3,46%	0,91	27,23	26,32	26,32	27,33	106M	12.314
10/06/2024	0,23%	0,06	26,32	26,34	26,02	26,68	97M	8.626
07/06/2024	-1,54%	-0,41	26,26	26,42	25,97	26,50	76M	8.499
06/06/2024	1,02%	0,27	26,67	26,50	26,34	26,97	65M	7.013
05/06/2024	-3,33%	-0,91	26,40	27,47	26,40	27,63	159M	14.931
04/06/2024	-3,12%	-0,88	27,31	27,68	26,80	27,68	236M	20.438
03/06/2024	-0,04%	-0,01	28,19	28,20	27,34	28,34	113M	11.746
31/05/2024	1,59%	0,44	28,20	27,64	27,42	28,20	106M	10.143
29/05/2024	-0,93%	-0,26	27,76	27,99	27,07	28,00	108M	13.147
28/05/2024	0,79%	0,22	28,02	28,14	27,59	28,34	91M	7.979
27/05/2024	1,42%	0,39	27,80	27,61	27,30	27,91	66M	6.846
24/05/2024	-1,86%	-0,52	27,41	27,95	27,31	28,06	112M	9.160
23/05/2024	-2,68%	-0,77	27,93	28,80	27,61	28,90	252M	20.035
22/05/2024	-4,62%	-1,39	28,70	29,71	28,39	29,80	217M	15.035
21/05/2024	-2,40%	-0,74	30,09	30,50	29,68	30,50	160M	10.227
20/05/2024	-2,13%	-0,67	30,83	31,55	30,48	31,58	176M	13.510
17/05/2024	7,14%	2,10	31,50	30,05	29,93	31,84	365M	23.324
16/05/2024	-0,10%	-0,03	29,40	29,69	29,10	29,79	116M	8.883
15/05/2024	-0,54%	-0,16	29,43	29,89	29,30	31,16	163M	15.983
14/05/2024	-2,54%	-0,77	29,59	30,45	29,41	30,45	141M	12.505
13/05/2024	0,50%	0,15	30,36	30,50	30,36	31,20	99M	8.598
10/05/2024	-2,80%	-0,87	30,21	30,99	30,21	31,44	120M	11.831
09/05/2024	-6,67%	-2,22	31,08	32,57	30,68	32,57	328M	26.799
08/05/2024	-0,48%	-0,16	33,30	33,22	32,84	33,50	94M	8.678
07/05/2024	-0,54%	-0,18	33,46	33,64	33,40	34,08	106M	9.699
06/05/2024	1,17%	0,39	33,64	33,37	33,01	34,25	122M	12.225
03/05/2024	0,85%	0,28	33,25	33,32	32,88	33,81	139M	13.349
02/05/2024	-0,60%	-0,20	32,97	33,16	32,67	33,29	178M	12.994
30/04/2024	-3,83%	-1,32	33,17	34,21	33,02	34,27	222M	10.796
29/04/2024	-2,43%	-0,86	34,49	35,35	33,45	35,43	268M	19.232
26/04/2024	3,54%	1,21	35,35	34,35	34,35	35,67	238M	18.223
25/04/2024	1,64%	0,55	34,14	33,53	33,03	34,20	83M	9.672
24/04/2024	-3,25%	-1,13	33,59	34,87	33,35	34,87	181M	15.343
23/04/2024	4,11%	1,37	34,72	32,98	32,91	34,72	163M	17.892
22/04/2024	1,37%	0,45	33,35	32,83	32,25	33,71	211M	19.523
19/04/2024	-0,03%	-0,01	32,90	32,91	32,26	33,24	212M	18.344
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	-	-	28,43	29,03	28,34	29,16	151M	13.610

Date,Open,High,Low,Close,Volume
26-Jul-24,25.89,26.11,25.22,25.68,338293586
25-Jul-24,26.10,26.19,25.73,25.92,182762943
24-Jul-24,26.71,26.74,26.17,26.33,116410448
23-Jul-24,27.05,27.11,26.48,26.68,110116793
22-Jul-24,27.12,27.41,26.85,27.20,73600870
19-Jul-24,27.15,27.67,26.95,27.14,57239776
18-Jul-24,27.50,27.78,27.06,27.29,92229146
17-Jul-24,27.91,27.95,27.53,27.61,73644168
16-Jul-24,27.70,28.01,27.60,27.72,56126364
15-Jul-24,27.60,28.11,27.27,28.00,94907539
12-Jul-24,28.06,28.13,27.38,27.60,113097768
11-Jul-24,27.98,28.10,27.41,27.85,105339153
10-Jul-24,28.19,28.28,27.80,27.80,61644151
09-Jul-24,28.12,28.43,27.68,28.15,60558193
08-Jul-24,28.75,28.95,27.88,28.20,110410964
05-Jul-24,27.71,28.70,27.71,28.60,92241144
04-Jul-24,28.17,28.23,27.56,27.93,84475761
03-Jul-24,28.00,28.60,28.00,28.04,72644406
02-Jul-24,27.96,28.35,27.75,28.03,178142168
01-Jul-24,27.55,27.96,27.26,27.80,81373192
28-Jun-24,27.53,27.68,26.96,27.48,81672364
27-Jun-24,26.34,27.56,26.10,27.47,154663637
26-Jun-24,25.69,26.31,25.56,26.10,95011159
25-Jun-24,26.01,26.06,25.55,25.75,64162944
24-Jun-24,25.60,26.09,25.42,25.92,57010193
21-Jun-24,25.42,25.65,25.20,25.61,91835275
20-Jun-24,26.05,26.29,25.47,25.50,96658063
19-Jun-24,25.37,25.79,25.00,25.79,56640371
18-Jun-24,25.53,26.01,25.12,25.40,82986783
17-Jun-24,25.84,25.91,25.38,25.53,57360189
14-Jun-24,25.98,26.14,25.61,25.90,50005002
13-Jun-24,26.40,26.43,25.63,25.88,93619761
12-Jun-24,27.60,27.77,26.11,26.34,109541106
11-Jun-24,26.32,27.33,26.32,27.23,105560480
10-Jun-24,26.34,26.68,26.02,26.32,97231024
07-Jun-24,26.42,26.50,25.97,26.26,75935647
06-Jun-24,26.50,26.97,26.34,26.67,64692733
05-Jun-24,27.47,27.63,26.40,26.40,159423350
04-Jun-24,27.68,27.68,26.80,27.31,236000077
03-Jun-24,28.20,28.34,27.34,28.19,113444638
31-May-24,27.64,28.20,27.42,28.20,105945255
29-May-24,27.99,28.00,27.07,27.76,108254597
28-May-24,28.14,28.34,27.59,28.02,90699773
27-May-24,27.61,27.91,27.30,27.80,66288023
24-May-24,27.95,28.06,27.31,27.41,112247280
23-May-24,28.80,28.90,27.61,27.93,251816990
22-May-24,29.71,29.80,28.39,28.70,217172971
21-May-24,30.50,30.50,29.68,30.09,159775012
20-May-24,31.55,31.58,30.48,30.83,175560609
17-May-24,30.05,31.84,29.93,31.50,365433132
16-May-24,29.69,29.79,29.10,29.40,115866126
15-May-24,29.89,31.16,29.30,29.43,162530636
14-May-24,30.45,30.45,29.41,29.59,140979897
13-May-24,30.50,31.20,30.36,30.36,99437972
10-May-24,30.99,31.44,30.21,30.21,119818915
09-May-24,32.57,32.57,30.68,31.08,327885897
08-May-24,33.22,33.50,32.84,33.30,94122503
07-May-24,33.64,34.08,33.40,33.46,106226527
06-May-24,33.37,34.25,33.01,33.64,122048339
03-May-24,33.32,33.81,32.88,33.25,138592128
02-May-24,33.16,33.29,32.67,32.97,178491086
30-Apr-24,34.21,34.27,33.02,33.17,221948735
29-Apr-24,35.35,35.43,33.45,34.49,267510870
26-Apr-24,34.35,35.67,34.35,35.35,237633929
25-Apr-24,33.53,34.20,33.03,34.14,83463463
24-Apr-24,34.87,34.87,33.35,33.59,181109786
23-Apr-24,32.98,34.72,32.91,34.72,163100735
22-Apr-24,32.83,33.71,32.25,33.35,210896601
19-Apr-24,32.91,33.24,32.26,32.90,212333141
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

*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