Cotação atual, histórico e gráfico do papel: RCRI11

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 RCRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2026	-0,15%	-0,15	99,40	99,50	99,30	99,50	7K	34
10/09/2026	1,07%	1,05	99,55	98,00	97,50	99,55	44K	26
09/09/2026	-0,51%	-0,50	98,50	99,65	98,50	99,67	17K	95
08/09/2026	-0,77%	-0,77	99,00	100,00	99,00	100,00	47K	78
04/09/2026	0,14%	0,14	99,77	99,80	95,70	99,85	65K	86
03/09/2026	2,18%	2,13	99,63	99,30	99,30	99,68	34K	96
02/09/2026	0,00%	0,00	97,50	95,71	95,02	99,38	37K	117
01/09/2026	-1,47%	-1,45	97,50	98,00	95,70	99,50	32K	18
31/08/2026	1,70%	1,65	98,95	98,85	98,85	98,95	15K	5
28/08/2026	-0,71%	-0,70	97,30	98,55	96,30	98,55	12K	6
27/08/2026	-0,19%	-0,19	98,00	98,40	98,00	98,40	21K	54
26/08/2026	0,04%	0,04	98,19	98,15	98,15	98,20	27K	33
25/08/2026	2,03%	1,95	98,15	98,00	98,00	98,50	81K	136
24/08/2026	0,73%	0,70	96,20	95,80	95,50	96,20	46K	25
21/08/2026	0,15%	0,14	95,50	96,00	95,50	96,00	3K	8
20/08/2026	-0,17%	-0,16	95,36	96,00	95,25	96,00	34K	17
19/08/2026	1,41%	1,33	95,52	94,21	94,21	96,00	30K	23
18/08/2026	-2,40%	-2,32	94,19	96,51	93,85	96,51	25K	30
17/08/2026	-0,16%	-0,15	96,51	97,25	96,51	97,25	21K	30
14/08/2026	-0,04%	-0,04	96,66	96,70	96,55	96,70	6K	13
13/08/2026	0,11%	0,11	96,70	97,66	96,70	98,40	49K	191
12/08/2026	-2,09%	-2,06	96,59	99,00	96,59	99,00	70K	476
11/08/2026	-0,47%	-0,47	98,65	99,12	98,65	99,15	46K	234
10/08/2026	-0,09%	-0,09	99,12	99,30	99,00	99,30	57K	380
07/08/2026	-0,09%	-0,09	99,21	99,40	99,21	99,40	26K	132
06/08/2026	0,01%	0,01	99,30	99,33	99,29	99,40	27K	103
05/08/2026	-0,06%	-0,06	99,29	99,35	99,29	99,43	40K	203
04/08/2026	-0,04%	-0,04	99,35	99,39	99,35	99,75	67K	136
03/08/2026	-0,02%	-0,02	99,39	99,41	99,25	99,41	186K	83
31/07/2026	0,21%	0,21	99,41	99,50	99,40	99,50	31K	58
30/07/2026	-0,10%	-0,10	99,20	99,25	96,50	99,30	86K	69
29/07/2026	0,05%	0,05	99,30	99,30	99,30	99,30	14K	15
28/07/2026	-0,01%	-0,01	99,25	99,45	99,25	99,45	13K	95
27/07/2026	0,47%	0,46	99,26	99,50	99,00	99,55	15K	96
24/07/2026	0,20%	0,20	98,80	98,60	98,60	99,35	27K	111
23/07/2026	-0,80%	-0,80	98,60	99,40	98,60	99,40	3K	8
22/07/2026	0,65%	0,64	99,40	99,20	98,50	99,40	15K	13
21/07/2026	-0,24%	-0,24	98,76	99,10	98,76	99,20	11K	17
20/07/2026	-0,20%	-0,20	99,00	99,65	99,00	99,75	15K	23
17/07/2026	0,14%	0,14	99,20	99,50	99,00	99,53	69K	22
16/07/2026	-0,01%	-0,01	99,06	99,50	99,06	99,55	41K	29
15/07/2026	0,01%	0,01	99,07	99,50	99,07	100,00	51K	39
14/07/2026	-1,52%	-1,53	99,06	100,00	99,01	100,00	289K	58
13/07/2026	0,49%	0,49	100,59	101,05	100,59	101,05	72K	59
10/07/2026	-0,63%	-0,63	100,10	101,00	100,10	101,00	49K	61
09/07/2026	0,03%	0,03	100,73	100,70	100,46	100,73	53K	84
08/07/2026	-0,10%	-0,10	100,70	101,00	100,40	101,00	62K	70
07/07/2026	0,70%	0,70	100,80	101,50	100,80	101,50	53K	24
06/07/2026	0,10%	0,10	100,10	101,00	100,00	101,00	8K	14
03/07/2026	-0,92%	-0,93	100,00	101,05	99,90	101,09	137K	71
02/07/2026	-0,19%	-0,19	100,93	101,28	100,93	101,28	23K	70
01/07/2026	0,22%	0,22	101,12	101,20	101,02	101,20	11K	15
30/06/2026	0,07%	0,07	100,90	100,90	99,90	101,00	22K	56
29/06/2026	0,30%	0,30	100,83	100,55	100,55	100,83	12K	30
26/06/2026	0,18%	0,18	100,53	100,55	100,50	100,60	38K	130
25/06/2026	0,15%	0,15	100,35	100,40	100,32	100,40	18K	106
24/06/2026	0,00%	0,00	100,20	100,40	100,15	100,42	10K	54
23/06/2026	0,30%	0,30	100,20	99,90	99,90	100,40	3K	8
22/06/2026	-0,35%	-0,35	99,90	100,25	99,90	100,60	42K	80
19/06/2026	-0,35%	-0,35	100,25	100,50	100,25	100,65	31K	127
18/06/2026	-0,15%	-0,15	100,60	101,00	100,40	101,10	29K	226
17/06/2026	-0,14%	-0,14	100,75	101,00	100,02	101,00	86K	145
16/06/2026	0,55%	0,55	100,89	100,80	100,25	100,89	48K	96
15/06/2026	-1,24%	-1,26	100,34	101,00	100,34	101,00	43K	345
12/06/2026	0,38%	0,38	101,60	101,70	101,40	101,70	48K	406
11/06/2026	0,27%	0,27	101,22	102,50	101,15	102,50	72K	603
10/06/2026	-0,35%	-0,35	100,95	101,40	100,60	101,40	89K	648
09/06/2026	-0,59%	-0,60	101,30	101,80	100,85	101,80	90K	338
08/06/2026	-0,54%	-0,55	101,90	102,45	101,80	102,45	13K	65
05/06/2026	0,15%	0,15	102,45	102,60	100,90	102,60	15K	58
03/06/2026	-0,46%	-0,47	102,30	102,94	102,30	102,94	22K	108
02/06/2026	-0,08%	-0,08	102,77	103,00	102,77	103,00	57K	310
01/06/2026	0,18%	0,18	102,85	103,10	102,82	103,10	33K	317
29/05/2026	0,07%	0,07	102,67	102,85	100,60	103,00	162K	196
28/05/2026	0,12%	0,12	102,60	102,75	102,50	102,75	70K	148
27/05/2026	-0,41%	-0,42	102,48	102,50	102,42	102,55	81K	171
26/05/2026	0,33%	0,34	102,90	102,50	101,11	102,90	56K	115
25/05/2026	0,38%	0,39	102,56	102,35	102,35	102,60	53K	128
22/05/2026	0,29%	0,30	102,17	102,10	102,10	102,20	40K	147
21/05/2026	0,12%	0,12	101,87	101,75	101,75	101,87	51K	132
20/05/2026	1,19%	1,20	101,75	101,90	101,45	102,00	65K	131
19/05/2026	-1,13%	-1,15	100,55	103,00	100,55	103,00	11K	10
18/05/2026	-0,29%	-0,30	101,70	102,00	101,70	102,00	11K	34
15/05/2026	-0,39%	-0,40	102,00	101,75	101,75	102,00	13K	5
14/05/2026	-0,29%	-0,30	102,40	102,50	102,40	102,50	24K	13
13/05/2026	0,00%	0,00	102,70	103,00	102,70	103,00	10K	31
12/05/2026	-0,39%	-0,40	102,70	103,10	102,70	103,10	11K	67
11/05/2026	0,15%	0,15	103,10	102,00	102,00	103,10	22K	105
08/05/2026	-0,05%	-0,05	102,95	103,00	102,95	103,05	30K	120
07/05/2026	-0,10%	-0,10	103,00	103,15	103,00	103,15	13K	103
06/05/2026	0,00%	0,00	103,10	103,00	102,99	103,10	18K	149
05/05/2026	0,00%	0,00	103,10	103,25	103,00	103,25	18K	80
04/05/2026	-0,21%	-0,22	103,10	103,33	103,10	103,33	20K	73
30/04/2026	0,07%	0,07	103,32	103,30	103,25	103,65	125K	57
29/04/2026	2,62%	2,64	103,25	102,80	102,80	103,25	7K	64
28/04/2026	-2,53%	-2,61	100,61	102,90	100,61	102,90	42K	33
27/04/2026	0,00%	0,00	103,22	103,22	103,22	103,22	10K	43
24/04/2026	-0,03%	-0,03	103,22	103,21	103,16	103,24	11K	33
23/04/2026	0,02%	0,02	103,25	103,23	103,23	103,28	9K	32
22/04/2026	0,55%	0,56	103,23	102,67	102,60	103,30	27K	120
20/04/2026	-0,02%	-0,02	102,67	102,69	102,54	102,69	30K	114
17/04/2026	0,68%	0,69	102,69	102,29	102,29	102,69	23K	120
16/04/2026	-0,67%	-0,69	102,00	102,69	102,00	102,69	18K	74
15/04/2026	-0,67%	-0,69	102,69	102,80	102,00	102,80	7K	10
14/04/2026	-0,01%	-0,01	103,38	103,39	103,38	103,39	24K	43
13/04/2026	0,04%	0,04	103,39	103,75	103,00	103,75	24K	87
10/04/2026	0,15%	0,15	103,35	103,30	103,30	103,40	5K	9
09/04/2026	0,24%	0,25	103,20	103,15	102,95	103,20	30K	13
08/04/2026	0,05%	0,05	102,95	103,00	102,90	103,00	9K	73
07/04/2026	0,02%	0,02	102,90	103,30	102,90	103,30	19K	62
06/04/2026	0,03%	0,03	102,88	102,90	102,82	103,05	10K	66
02/04/2026	0,20%	0,21	102,85	102,85	102,75	102,85	16K	105
01/04/2026	0,63%	0,64	102,64	102,05	102,00	102,68	52K	85
31/03/2026	0,48%	0,49	102,00	102,00	102,00	102,00	11K	93
30/03/2026	-0,48%	-0,49	101,51	102,22	101,51	102,22	39K	70
27/03/2026	0,01%	0,01	102,00	101,98	101,50	102,00	22K	55
26/03/2026	-0,11%	-0,11	101,99	102,15	101,10	102,15	9K	36
25/03/2026	0,27%	0,28	102,10	101,90	101,10	102,10	27K	84
24/03/2026	0,02%	0,02	101,82	102,00	101,74	102,00	58K	198
23/03/2026	-0,20%	-0,20	101,80	102,07	101,75	102,10	65K	184
20/03/2026	0,10%	0,10	102,00	102,20	101,90	102,20	71K	233
19/03/2026	-0,22%	-0,22	101,90	102,40	100,30	102,40	148K	163
18/03/2026	-0,08%	-0,08	102,12	102,25	101,81	102,29	15K	64
17/03/2026	0,19%	0,19	102,20	102,40	102,00	102,40	21K	64
16/03/2026	-0,19%	-0,19	102,01	102,00	102,00	102,25	24K	24
13/03/2026	-0,85%	-0,88	102,20	102,00	101,99	102,20	19K	16
12/03/2026	-0,02%	-0,02	103,08	103,32	102,84	103,32	119K	164
11/03/2026	-0,10%	-0,10	103,10	103,15	102,80	103,18	87K	167
10/03/2026	0,17%	0,18	103,20	103,15	103,02	103,20	61K	140
09/03/2026	-0,22%	-0,23	103,02	103,30	103,00	103,30	131K	177
06/03/2026	-0,24%	-0,25	103,25	103,50	103,00	103,50	146K	252
05/03/2026	-0,15%	-0,16	103,50	103,80	103,50	103,81	148K	296
04/03/2026	0,10%	0,10	103,66	103,65	103,47	103,75	158K	312
03/03/2026	-	-	103,56	103,79	103,50	103,79	112K	297

Date,Open,High,Low,Close,Volume
11-Sep-26,99.50,99.50,99.30,99.40,7159
10-Sep-26,98.00,99.55,97.50,99.55,44477
09-Sep-26,99.65,99.67,98.50,98.50,16953
08-Sep-26,100.00,100.00,99.00,99.00,47107
04-Sep-26,99.80,99.85,95.70,99.77,65458
03-Sep-26,99.30,99.68,99.30,99.63,34398
02-Sep-26,95.71,99.38,95.02,97.50,36976
01-Sep-26,98.00,99.50,95.70,97.50,31598
31-Aug-26,98.85,98.95,98.85,98.95,14533
28-Aug-26,98.55,98.55,96.30,97.30,11554
27-Aug-26,98.40,98.40,98.00,98.00,21250
26-Aug-26,98.15,98.20,98.15,98.19,27188
25-Aug-26,98.00,98.50,98.00,98.15,81417
24-Aug-26,95.80,96.20,95.50,96.20,46002
21-Aug-26,96.00,96.00,95.50,95.50,2970
20-Aug-26,96.00,96.00,95.25,95.36,33989
19-Aug-26,94.21,96.00,94.21,95.52,30292
18-Aug-26,96.51,96.51,93.85,94.19,24509
17-Aug-26,97.25,97.25,96.51,96.51,20879
14-Aug-26,96.70,96.70,96.55,96.66,6470
13-Aug-26,97.66,98.40,96.70,96.70,49025
12-Aug-26,99.00,99.00,96.59,96.59,70127
11-Aug-26,99.12,99.15,98.65,98.65,45631
10-Aug-26,99.30,99.30,99.00,99.12,56922
07-Aug-26,99.40,99.40,99.21,99.21,26233
06-Aug-26,99.33,99.40,99.29,99.30,26713
05-Aug-26,99.35,99.43,99.29,99.29,39642
04-Aug-26,99.39,99.75,99.35,99.35,67374
03-Aug-26,99.41,99.41,99.25,99.39,185973
31-Jul-26,99.50,99.50,99.40,99.41,30820
30-Jul-26,99.25,99.30,96.50,99.20,86167
29-Jul-26,99.30,99.30,99.30,99.30,13802
28-Jul-26,99.45,99.45,99.25,99.25,12913
27-Jul-26,99.50,99.55,99.00,99.26,15282
24-Jul-26,98.60,99.35,98.60,98.80,26580
23-Jul-26,99.40,99.40,98.60,98.60,2776
22-Jul-26,99.20,99.40,98.50,99.40,15494
21-Jul-26,99.10,99.20,98.76,98.76,10792
20-Jul-26,99.65,99.75,99.00,99.00,14829
17-Jul-26,99.50,99.53,99.00,99.20,69072
16-Jul-26,99.50,99.55,99.06,99.06,40969
15-Jul-26,99.50,100.00,99.07,99.07,51437
14-Jul-26,100.00,100.00,99.01,99.06,288880
13-Jul-26,101.05,101.05,100.59,100.59,71841
10-Jul-26,101.00,101.00,100.10,100.10,49054
09-Jul-26,100.70,100.73,100.46,100.73,53063
08-Jul-26,101.00,101.00,100.40,100.70,61980
07-Jul-26,101.50,101.50,100.80,100.80,52825
06-Jul-26,101.00,101.00,100.00,100.10,7824
03-Jul-26,101.05,101.09,99.90,100.00,137396
02-Jul-26,101.28,101.28,100.93,100.93,22757
01-Jul-26,101.20,101.20,101.02,101.12,11218
30-Jun-26,100.90,101.00,99.90,100.90,21973
29-Jun-26,100.55,100.83,100.55,100.83,12173
26-Jun-26,100.55,100.60,100.50,100.53,38198
25-Jun-26,100.40,100.40,100.32,100.35,18164
24-Jun-26,100.40,100.42,100.15,100.20,9535
23-Jun-26,99.90,100.40,99.90,100.20,2608
22-Jun-26,100.25,100.60,99.90,99.90,42337
19-Jun-26,100.50,100.65,100.25,100.25,31262
18-Jun-26,101.00,101.10,100.40,100.60,28718
17-Jun-26,101.00,101.00,100.02,100.75,85868
16-Jun-26,100.80,100.89,100.25,100.89,48060
15-Jun-26,101.00,101.00,100.34,100.34,43028
12-Jun-26,101.70,101.70,101.40,101.60,48010
11-Jun-26,102.50,102.50,101.15,101.22,71848
10-Jun-26,101.40,101.40,100.60,100.95,89030
09-Jun-26,101.80,101.80,100.85,101.30,89901
08-Jun-26,102.45,102.45,101.80,101.90,13150
05-Jun-26,102.60,102.60,100.90,102.45,14845
03-Jun-26,102.94,102.94,102.30,102.30,22357
02-Jun-26,103.00,103.00,102.77,102.77,56970
01-Jun-26,103.10,103.10,102.82,102.85,32938
29-May-26,102.85,103.00,100.60,102.67,162172
28-May-26,102.75,102.75,102.50,102.60,69860
27-May-26,102.50,102.55,102.42,102.48,80967
26-May-26,102.50,102.90,101.11,102.90,55636
25-May-26,102.35,102.60,102.35,102.56,53371
22-May-26,102.10,102.20,102.10,102.17,40353
21-May-26,101.75,101.87,101.75,101.87,51311
20-May-26,101.90,102.00,101.45,101.75,64717
19-May-26,103.00,103.00,100.55,100.55,11130
18-May-26,102.00,102.00,101.70,101.70,11400
15-May-26,101.75,102.00,101.75,102.00,12925
14-May-26,102.50,102.50,102.40,102.40,23564
13-May-26,103.00,103.00,102.70,102.70,9568
12-May-26,103.10,103.10,102.70,102.70,10511
11-May-26,102.00,103.10,102.00,103.10,22192
08-May-26,103.00,103.05,102.95,102.95,29675
07-May-26,103.15,103.15,103.00,103.00,12887
06-May-26,103.00,103.10,102.99,103.10,17928
05-May-26,103.25,103.25,103.00,103.10,18148
04-May-26,103.33,103.33,103.10,103.10,19911
30-Apr-26,103.30,103.65,103.25,103.32,125438
29-Apr-26,102.80,103.25,102.80,103.25,6889
28-Apr-26,102.90,102.90,100.61,100.61,41534
27-Apr-26,103.22,103.22,103.22,103.22,10322
24-Apr-26,103.21,103.24,103.16,103.22,10731
23-Apr-26,103.23,103.28,103.23,103.25,8672
22-Apr-26,102.67,103.30,102.60,103.23,26837
20-Apr-26,102.69,102.69,102.54,102.67,29772
17-Apr-26,102.29,102.69,102.29,102.69,23468
16-Apr-26,102.69,102.69,102.00,102.00,18118
15-Apr-26,102.80,102.80,102.00,102.69,6744
14-Apr-26,103.39,103.39,103.38,103.38,23984
13-Apr-26,103.75,103.75,103.00,103.39,24462
10-Apr-26,103.30,103.40,103.30,103.35,5062
09-Apr-26,103.15,103.20,102.95,103.20,29754
08-Apr-26,103.00,103.00,102.90,102.95,8545
07-Apr-26,103.30,103.30,102.90,102.90,19063
06-Apr-26,102.90,103.05,102.82,102.88,9673
02-Apr-26,102.85,102.85,102.75,102.85,16039
01-Apr-26,102.05,102.68,102.00,102.64,51896
31-Mar-26,102.00,102.00,102.00,102.00,10608
30-Mar-26,102.22,102.22,101.51,101.51,39407
27-Mar-26,101.98,102.00,101.50,102.00,22231
26-Mar-26,102.15,102.15,101.10,101.99,9382
25-Mar-26,101.90,102.10,101.10,102.10,26628
24-Mar-26,102.00,102.00,101.74,101.82,57669
23-Mar-26,102.07,102.10,101.75,101.80,64864
20-Mar-26,102.20,102.20,101.90,102.00,71303
19-Mar-26,102.40,102.40,100.30,101.90,147650
18-Mar-26,102.25,102.29,101.81,102.12,14905
17-Mar-26,102.40,102.40,102.00,102.20,20554
16-Mar-26,102.00,102.25,102.00,102.01,23675
13-Mar-26,102.00,102.20,101.99,102.20,19082
12-Mar-26,103.32,103.32,102.84,103.08,118843
11-Mar-26,103.15,103.18,102.80,103.10,87127
10-Mar-26,103.15,103.20,103.02,103.20,60964
09-Mar-26,103.30,103.30,103.00,103.02,131436
06-Mar-26,103.50,103.50,103.00,103.25,146126
05-Mar-26,103.80,103.81,103.50,103.50,147963
04-Mar-26,103.65,103.75,103.47,103.66,158371
03-Mar-26,103.79,103.79,103.50,103.56,112271

*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: RCRI11