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
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	-0,16%	-0,17	103,56	103,79	103,50	103,79	112K	297
02/03/2026	0,27%	0,28	103,73	103,45	103,20	103,73	79K	63
27/02/2026	0,15%	0,15	103,45	103,45	103,35	103,57	94K	196
26/02/2026	0,27%	0,28	103,30	103,11	102,87	103,33	115K	214
25/02/2026	0,10%	0,10	103,02	103,11	102,90	103,13	118K	216
24/02/2026	-0,02%	-0,02	102,92	102,90	102,18	103,03	112K	223
23/02/2026	0,02%	0,02	102,94	103,10	102,80	103,10	43K	49
20/02/2026	0,14%	0,14	102,92	102,80	102,34	102,92	45K	101
19/02/2026	0,03%	0,03	102,78	102,85	102,34	102,96	80K	169
18/02/2026	-0,04%	-0,04	102,75	102,85	102,51	102,85	26K	117
13/02/2026	-0,35%	-0,36	102,79	102,60	102,35	102,79	126K	210
12/02/2026	-0,56%	-0,58	103,15	103,76	103,15	103,76	123K	307
11/02/2026	-0,26%	-0,27	103,73	104,10	103,50	104,35	552K	254
10/02/2026	-0,29%	-0,30	104,00	104,20	103,51	104,20	315K	265
09/02/2026	-0,01%	-0,01	104,30	104,31	103,90	104,40	161K	257
06/02/2026	-0,13%	-0,14	104,31	104,50	104,11	104,75	163K	243
05/02/2026	0,14%	0,15	104,45	104,25	103,30	104,45	107K	255
04/02/2026	0,01%	0,01	104,30	104,35	104,20	104,51	112K	251
03/02/2026	0,22%	0,23	104,29	104,30	103,93	104,33	40K	233
02/02/2026	1,03%	1,06	104,06	104,35	104,00	104,50	59K	151
30/01/2026	-0,68%	-0,70	103,00	103,21	102,16	104,35	150K	192
29/01/2026	0,10%	0,10	103,70	104,00	103,45	104,00	56K	282
28/01/2026	0,22%	0,23	103,60	103,40	103,40	103,60	26K	104
27/01/2026	0,24%	0,25	103,37	103,35	102,01	103,50	78K	170
26/01/2026	0,22%	0,23	103,12	102,90	102,90	103,17	133K	406
23/01/2026	0,17%	0,17	102,89	102,90	102,75	102,90	94K	233
22/01/2026	-0,08%	-0,08	102,72	102,60	102,00	102,72	137K	1.208
21/01/2026	0,73%	0,75	102,80	101,70	101,70	102,80	109K	877
20/01/2026	-0,02%	-0,02	102,05	102,10	102,05	102,15	132K	1.005
19/01/2026	0,12%	0,12	102,07	102,15	102,07	102,15	29K	156
16/01/2026	0,13%	0,13	101,95	101,95	101,95	102,03	64K	366
15/01/2026	-1,06%	-1,09	101,82	101,83	101,80	102,90	83K	127
14/01/2026	0,16%	0,16	102,91	102,75	102,75	102,92	11K	101
13/01/2026	0,17%	0,17	102,75	102,60	102,50	102,75	55K	29
12/01/2026	0,17%	0,17	102,58	102,60	102,50	102,60	52K	386
09/01/2026	-0,21%	-0,22	102,41	102,50	102,21	102,52	48K	106
08/01/2026	0,14%	0,14	102,63	102,80	102,30	102,80	27K	66
07/01/2026	0,04%	0,04	102,49	102,35	102,35	102,52	63K	162
06/01/2026	0,43%	0,44	102,45	102,35	102,30	102,47	71K	174
05/01/2026	-0,09%	-0,09	102,01	102,10	101,95	102,10	33K	140
02/01/2026	0,34%	0,35	102,10	101,99	101,85	102,20	71K	128
30/12/2025	0,52%	0,53	101,75	101,30	100,00	101,75	125K	157
29/12/2025	0,12%	0,12	101,22	101,00	100,20	101,40	102K	161
26/12/2025	0,55%	0,55	101,10	100,65	100,58	101,10	39K	69
23/12/2025	0,81%	0,81	100,55	99,74	99,74	100,55	81K	205
22/12/2025	0,39%	0,39	99,74	99,50	99,50	99,74	50K	133
19/12/2025	0,16%	0,16	99,35	99,25	99,25	99,46	33K	176
18/12/2025	0,10%	0,10	99,19	99,09	99,09	99,28	118K	253
17/12/2025	0,02%	0,02	99,09	99,15	99,04	99,24	53K	164
16/12/2025	-0,08%	-0,08	99,07	99,15	99,05	99,20	309K	115
15/12/2025	0,41%	0,40	99,15	99,00	98,99	99,15	26K	76
12/12/2025	-1,06%	-1,06	98,75	98,80	98,73	98,86	131K	165
11/12/2025	0,67%	0,66	99,81	99,15	98,50	99,85	143K	118
10/12/2025	0,15%	0,15	99,15	99,00	99,00	99,23	108K	162
09/12/2025	-0,15%	-0,15	99,00	99,15	98,95	99,20	237K	203
08/12/2025	-0,09%	-0,09	99,15	100,50	98,10	100,50	260K	198
05/12/2025	0,09%	0,09	99,24	99,15	99,14	99,58	345K	353
04/12/2025	0,17%	0,17	99,15	99,12	99,10	99,17	311K	273
03/12/2025	-0,12%	-0,12	98,98	99,00	98,89	99,00	309K	317
02/12/2025	-0,08%	-0,08	99,10	99,30	98,80	99,33	265K	356
01/12/2025	0,23%	0,23	99,18	99,10	99,05	99,20	204K	214
28/11/2025	0,38%	0,37	98,95	98,66	98,66	98,98	157K	262
27/11/2025	0,21%	0,21	98,58	98,45	98,43	98,93	164K	1.379
26/11/2025	0,23%	0,23	98,37	98,35	98,35	98,41	153K	1.537
25/11/2025	0,03%	0,03	98,14	98,11	98,11	98,24	130K	1.292
24/11/2025	-0,24%	-0,24	98,11	98,20	98,11	98,31	100K	938
21/11/2025	0,07%	0,07	98,35	98,28	98,23	98,41	111K	1.022
19/11/2025	0,05%	0,05	98,28	98,75	98,28	98,75	163K	1.424
18/11/2025	-0,09%	-0,09	98,23	98,40	98,23	98,41	193K	1.485
17/11/2025	-0,05%	-0,05	98,32	98,35	98,15	98,40	170K	1.481
14/11/2025	-0,64%	-0,63	98,37	98,00	98,00	98,37	113K	493
13/11/2025	-0,08%	-0,08	99,00	99,06	99,00	99,55	166K	1.207
12/11/2025	-0,07%	-0,07	99,08	99,19	99,00	99,21	141K	538
11/11/2025	0,18%	0,18	99,15	99,00	97,04	99,15	129K	535
10/11/2025	0,13%	0,13	98,97	99,00	98,01	99,00	95K	499
07/11/2025	0,06%	0,06	98,84	97,60	97,60	99,50	100K	550
06/11/2025	0,19%	0,19	98,78	99,00	98,78	99,00	41K	227
05/11/2025	-0,04%	-0,04	98,59	98,80	97,60	98,88	24K	241
04/11/2025	0,39%	0,38	98,63	98,65	98,57	98,68	331K	638
03/11/2025	-0,15%	-0,15	98,25	97,51	97,51	98,66	307K	354
31/10/2025	-0,07%	-0,07	98,40	98,55	98,40	98,60	24K	208
30/10/2025	0,06%	0,06	98,47	97,50	97,50	98,49	25K	181
29/10/2025	0,08%	0,08	98,41	98,40	98,37	98,42	25K	244
28/10/2025	0,08%	0,08	98,33	98,34	98,32	98,36	148K	260
27/10/2025	-0,01%	-0,01	98,25	98,25	97,50	98,29	17K	145
24/10/2025	0,37%	0,36	98,26	98,10	98,10	98,34	19K	181
23/10/2025	-0,15%	-0,15	97,90	98,10	97,80	98,13	39K	185
22/10/2025	-0,04%	-0,04	98,05	98,25	98,00	98,25	57K	192
21/10/2025	-0,06%	-0,06	98,09	98,10	98,05	98,18	117K	466
20/10/2025	-0,10%	-0,10	98,15	98,40	98,15	98,90	136K	227
17/10/2025	0,35%	0,34	98,25	97,51	97,51	98,40	127K	280
16/10/2025	0,03%	0,03	97,91	98,10	97,84	98,10	122K	245
15/10/2025	0,29%	0,28	97,88	97,75	97,60	97,91	131K	251
14/10/2025	-1,01%	-1,00	97,60	97,50	97,09	97,80	205K	402
13/10/2025	-0,14%	-0,14	98,60	99,00	98,21	99,00	43K	159
10/10/2025	-0,50%	-0,50	98,74	99,20	98,74	99,20	408K	267
09/10/2025	0,21%	0,21	99,24	99,05	98,10	99,24	55K	136
08/10/2025	0,01%	0,01	99,03	99,00	98,68	99,10	50K	114
07/10/2025	0,02%	0,02	99,02	99,05	99,02	99,24	42K	96
06/10/2025	-0,15%	-0,15	99,00	99,30	98,95	99,30	78K	231
03/10/2025	-0,44%	-0,44	99,15	99,30	99,10	99,40	145K	251
02/10/2025	-0,01%	-0,01	99,59	99,60	99,55	99,67	81K	300
01/10/2025	-0,16%	-0,16	99,60	99,80	99,55	99,80	57K	273
30/09/2025	0,08%	0,08	99,76	99,70	99,50	99,83	115K	262
29/09/2025	0,08%	0,08	99,68	99,60	99,60	99,82	111K	292
26/09/2025	0,20%	0,20	99,60	99,50	99,43	99,60	60K	309
25/09/2025	0,00%	0,00	99,40	99,35	99,16	99,45	91K	706
24/09/2025	0,08%	0,08	99,40	99,35	99,33	99,50	51K	197
23/09/2025	0,12%	0,12	99,32	99,25	99,18	99,32	55K	487
22/09/2025	0,00%	0,00	99,20	99,40	99,13	99,40	145K	755
19/09/2025	0,11%	0,11	99,20	99,35	99,15	99,85	155K	654
18/09/2025	-0,36%	-0,36	99,09	99,65	99,09	99,65	137K	379
17/09/2025	0,19%	0,19	99,45	99,49	99,00	99,51	194K	472
16/09/2025	0,21%	0,21	99,26	99,45	99,26	99,58	69K	193
15/09/2025	0,20%	0,20	99,05	98,90	96,00	99,05	219K	563
12/09/2025	-0,92%	-0,92	98,85	98,62	98,62	98,89	91K	288
11/09/2025	0,13%	0,13	99,77	99,75	99,69	99,87	147K	266
10/09/2025	0,04%	0,04	99,64	99,65	99,49	99,85	116K	428
09/09/2025	-0,25%	-0,25	99,60	100,00	99,30	100,00	152K	328
08/09/2025	0,29%	0,29	99,85	99,75	99,41	100,00	139K	619
05/09/2025	0,11%	0,11	99,56	99,75	99,15	99,75	151K	238
04/09/2025	-0,05%	-0,05	99,45	99,50	99,31	99,65	80K	85
03/09/2025	0,00%	0,00	99,50	100,00	99,26	100,00	83K	47
02/09/2025	-0,23%	-0,23	99,50	99,80	99,35	99,84	36K	58
01/09/2025	0,03%	0,03	99,73	99,72	99,51	100,20	36K	63
29/08/2025	-	-	99,70	99,44	99,44	99,75	135K	110

Date,Open,High,Low,Close,Volume
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
02-Mar-26,103.45,103.73,103.20,103.73,79079
27-Feb-26,103.45,103.57,103.35,103.45,93879
26-Feb-26,103.11,103.33,102.87,103.30,115100
25-Feb-26,103.11,103.13,102.90,103.02,118246
24-Feb-26,102.90,103.03,102.18,102.92,112215
23-Feb-26,103.10,103.10,102.80,102.94,43049
20-Feb-26,102.80,102.92,102.34,102.92,44927
19-Feb-26,102.85,102.96,102.34,102.78,79932
18-Feb-26,102.85,102.85,102.51,102.75,25781
13-Feb-26,102.60,102.79,102.35,102.79,126074
12-Feb-26,103.76,103.76,103.15,103.15,123334
11-Feb-26,104.10,104.35,103.50,103.73,552452
10-Feb-26,104.20,104.20,103.51,104.00,315152
09-Feb-26,104.31,104.40,103.90,104.30,160651
06-Feb-26,104.50,104.75,104.11,104.31,162649
05-Feb-26,104.25,104.45,103.30,104.45,106574
04-Feb-26,104.35,104.51,104.20,104.30,112297
03-Feb-26,104.30,104.33,103.93,104.29,40147
02-Feb-26,104.35,104.50,104.00,104.06,58849
30-Jan-26,103.21,104.35,102.16,103.00,149563
29-Jan-26,104.00,104.00,103.45,103.70,56224
28-Jan-26,103.40,103.60,103.40,103.60,25561
27-Jan-26,103.35,103.50,102.01,103.37,77611
26-Jan-26,102.90,103.17,102.90,103.12,132981
23-Jan-26,102.90,102.90,102.75,102.89,94226
22-Jan-26,102.60,102.72,102.00,102.72,136623
21-Jan-26,101.70,102.80,101.70,102.80,108623
20-Jan-26,102.10,102.15,102.05,102.05,131701
19-Jan-26,102.15,102.15,102.07,102.07,28800
16-Jan-26,101.95,102.03,101.95,101.95,63645
15-Jan-26,101.83,102.90,101.80,101.82,82616
14-Jan-26,102.75,102.92,102.75,102.91,11215
13-Jan-26,102.60,102.75,102.50,102.75,54708
12-Jan-26,102.60,102.60,102.50,102.58,51977
09-Jan-26,102.50,102.52,102.21,102.41,47696
08-Jan-26,102.80,102.80,102.30,102.63,26580
07-Jan-26,102.35,102.52,102.35,102.49,63436
06-Jan-26,102.35,102.47,102.30,102.45,71259
05-Jan-26,102.10,102.10,101.95,102.01,32944
02-Jan-26,101.99,102.20,101.85,102.10,71213
30-Dec-25,101.30,101.75,100.00,101.75,124501
29-Dec-25,101.00,101.40,100.20,101.22,102144
26-Dec-25,100.65,101.10,100.58,101.10,38958
23-Dec-25,99.74,100.55,99.74,100.55,80752
22-Dec-25,99.50,99.74,99.50,99.74,50327
19-Dec-25,99.25,99.46,99.25,99.35,33295
18-Dec-25,99.09,99.28,99.09,99.19,117762
17-Dec-25,99.15,99.24,99.04,99.09,52645
16-Dec-25,99.15,99.20,99.05,99.07,309036
15-Dec-25,99.00,99.15,98.99,99.15,26154
12-Dec-25,98.80,98.86,98.73,98.75,130650
11-Dec-25,99.15,99.85,98.50,99.81,142872
10-Dec-25,99.00,99.23,99.00,99.15,107595
09-Dec-25,99.15,99.20,98.95,99.00,237491
08-Dec-25,100.50,100.50,98.10,99.15,260187
05-Dec-25,99.15,99.58,99.14,99.24,345398
04-Dec-25,99.12,99.17,99.10,99.15,311001
03-Dec-25,99.00,99.00,98.89,98.98,309288
02-Dec-25,99.30,99.33,98.80,99.10,264814
01-Dec-25,99.10,99.20,99.05,99.18,203851
28-Nov-25,98.66,98.98,98.66,98.95,156594
27-Nov-25,98.45,98.93,98.43,98.58,164276
26-Nov-25,98.35,98.41,98.35,98.37,152615
25-Nov-25,98.11,98.24,98.11,98.14,129616
24-Nov-25,98.20,98.31,98.11,98.11,99526
21-Nov-25,98.28,98.41,98.23,98.35,111183
19-Nov-25,98.75,98.75,98.28,98.28,163239
18-Nov-25,98.40,98.41,98.23,98.23,192550
17-Nov-25,98.35,98.40,98.15,98.32,169571
14-Nov-25,98.00,98.37,98.00,98.37,112985
13-Nov-25,99.06,99.55,99.00,99.00,165701
12-Nov-25,99.19,99.21,99.00,99.08,140803
11-Nov-25,99.00,99.15,97.04,99.15,128826
10-Nov-25,99.00,99.00,98.01,98.97,95388
07-Nov-25,97.60,99.50,97.60,98.84,99725
06-Nov-25,99.00,99.00,98.78,98.78,41040
05-Nov-25,98.80,98.88,97.60,98.59,24359
04-Nov-25,98.65,98.68,98.57,98.63,330998
03-Nov-25,97.51,98.66,97.51,98.25,306676
31-Oct-25,98.55,98.60,98.40,98.40,23948
30-Oct-25,97.50,98.49,97.50,98.47,24590
29-Oct-25,98.40,98.42,98.37,98.41,24600
28-Oct-25,98.34,98.36,98.32,98.33,147611
27-Oct-25,98.25,98.29,97.50,98.25,17384
24-Oct-25,98.10,98.34,98.10,98.26,19458
23-Oct-25,98.10,98.13,97.80,97.90,39381
22-Oct-25,98.25,98.25,98.00,98.05,56507
21-Oct-25,98.10,98.18,98.05,98.09,117243
20-Oct-25,98.40,98.90,98.15,98.15,135904
17-Oct-25,97.51,98.40,97.51,98.25,126626
16-Oct-25,98.10,98.10,97.84,97.91,122168
15-Oct-25,97.75,97.91,97.60,97.88,130869
14-Oct-25,97.50,97.80,97.09,97.60,204928
13-Oct-25,99.00,99.00,98.21,98.60,42705
10-Oct-25,99.20,99.20,98.74,98.74,408473
09-Oct-25,99.05,99.24,98.10,99.24,54569
08-Oct-25,99.00,99.10,98.68,99.03,50271
07-Oct-25,99.05,99.24,99.02,99.02,41845
06-Oct-25,99.30,99.30,98.95,99.00,77538
03-Oct-25,99.30,99.40,99.10,99.15,144942
02-Oct-25,99.60,99.67,99.55,99.59,81491
01-Oct-25,99.80,99.80,99.55,99.60,56803
30-Sep-25,99.70,99.83,99.50,99.76,114618
29-Sep-25,99.60,99.82,99.60,99.68,111410
26-Sep-25,99.50,99.60,99.43,99.60,60203
25-Sep-25,99.35,99.45,99.16,99.40,91479
24-Sep-25,99.35,99.50,99.33,99.40,51494
23-Sep-25,99.25,99.32,99.18,99.32,55170
22-Sep-25,99.40,99.40,99.13,99.20,144953
19-Sep-25,99.35,99.85,99.15,99.20,155030
18-Sep-25,99.65,99.65,99.09,99.09,136891
17-Sep-25,99.49,99.51,99.00,99.45,193576
16-Sep-25,99.45,99.58,99.26,99.26,68546
15-Sep-25,98.90,99.05,96.00,99.05,219107
12-Sep-25,98.62,98.89,98.62,98.85,90720
11-Sep-25,99.75,99.87,99.69,99.77,146770
10-Sep-25,99.65,99.85,99.49,99.64,115710
09-Sep-25,100.00,100.00,99.30,99.60,152380
08-Sep-25,99.75,100.00,99.41,99.85,138686
05-Sep-25,99.75,99.75,99.15,99.56,150860
04-Sep-25,99.50,99.65,99.31,99.45,80445
03-Sep-25,100.00,100.00,99.26,99.50,83096
02-Sep-25,99.80,99.84,99.35,99.50,35639
01-Sep-25,99.72,100.20,99.51,99.73,35982
29-Aug-25,99.44,99.75,99.44,99.70,135186

*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