Cotação atual, histórico e gráfico do papel: RIAA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/06/2026 | -0,11% | -0,01 | 9,04 | 9,13 | 9,02 | 9,25 | 9M | 2.879 |
| 24/06/2026 | 3,08% | 0,27 | 9,05 | 8,72 | 8,70 | 9,12 | 12M | 3.031 |
| 23/06/2026 | 1,50% | 0,13 | 8,78 | 8,58 | 8,52 | 8,85 | 8M | 2.205 |
| 22/06/2026 | -0,35% | -0,03 | 8,65 | 8,72 | 8,56 | 8,91 | 9M | 4.341 |
| 19/06/2026 | 1,88% | 0,16 | 8,68 | 8,49 | 8,45 | 8,68 | 8M | 2.799 |
| 18/06/2026 | -1,27% | -0,11 | 8,52 | 8,66 | 8,49 | 8,73 | 12M | 4.292 |
| 17/06/2026 | -0,80% | -0,07 | 8,63 | 8,76 | 8,52 | 8,95 | 10M | 3.777 |
| 16/06/2026 | -1,58% | -0,14 | 8,70 | 8,85 | 8,70 | 8,89 | 13M | 3.625 |
| 15/06/2026 | 0,34% | 0,03 | 8,84 | 9,00 | 8,79 | 9,26 | 8M | 2.934 |
| 12/06/2026 | 0,11% | 0,01 | 8,81 | 8,70 | 8,61 | 8,97 | 21M | 7.692 |
| 11/06/2026 | 3,77% | 0,32 | 8,80 | 8,47 | 8,46 | 8,80 | 15M | 5.639 |
| 10/06/2026 | -0,70% | -0,06 | 8,48 | 8,53 | 8,38 | 8,55 | 12M | 4.567 |
| 09/06/2026 | 1,07% | 0,09 | 8,54 | 8,53 | 8,53 | 8,82 | 10M | 3.919 |
| 08/06/2026 | -0,12% | -0,01 | 8,45 | 8,48 | 8,31 | 8,58 | 10M | 4.063 |
| 05/06/2026 | 1,32% | 0,11 | 8,46 | 8,31 | 8,20 | 8,49 | 11M | 4.714 |
| 03/06/2026 | -5,54% | -0,49 | 8,35 | 8,60 | 8,16 | 8,71 | 16M | 5.636 |
| 02/06/2026 | 0,34% | 0,03 | 8,84 | 8,86 | 8,76 | 8,98 | 10M | 4.596 |
| 01/06/2026 | -2,54% | -0,23 | 8,81 | 9,06 | 8,81 | 9,14 | 10M | 4.353 |
| 29/05/2026 | -0,66% | -0,06 | 9,04 | 9,11 | 8,86 | 9,16 | 8M | 2.980 |
| 28/05/2026 | -0,98% | -0,09 | 9,10 | 9,11 | 9,06 | 9,44 | 8M | 3.347 |
| 27/05/2026 | -0,11% | -0,01 | 9,19 | 9,47 | 9,17 | 9,48 | 8M | 2.644 |
| 26/05/2026 | -3,06% | -0,29 | 9,20 | 9,48 | 9,17 | 9,48 | 9M | 2.992 |
| 25/05/2026 | 3,26% | 0,30 | 9,49 | 9,20 | 9,20 | 9,49 | 7M | 2.577 |
| 22/05/2026 | 0,22% | 0,02 | 9,19 | 9,15 | 9,07 | 9,44 | 13M | 4.092 |
| 21/05/2026 | 1,10% | 0,10 | 9,17 | 9,07 | 8,91 | 9,29 | 11M | 4.229 |
| 20/05/2026 | 7,72% | 0,65 | 9,07 | 8,49 | 8,49 | 9,22 | 21M | 5.054 |
| 19/05/2026 | -0,94% | -0,08 | 8,42 | 8,43 | 8,25 | 8,54 | 14M | 4.921 |
| 18/05/2026 | 0,47% | 0,04 | 8,50 | 8,44 | 8,40 | 8,56 | 6M | 2.517 |
| 15/05/2026 | 0,00% | 0,00 | 8,46 | 8,20 | 8,17 | 8,46 | 13M | 4.277 |
| 14/05/2026 | 2,92% | 0,24 | 8,46 | 8,22 | 8,22 | 8,57 | 11M | 3.799 |
| 13/05/2026 | -4,64% | -0,40 | 8,22 | 8,51 | 8,08 | 8,66 | 56M | 7.419 |
| 12/05/2026 | -4,54% | -0,41 | 8,62 | 8,85 | 8,58 | 9,02 | 20M | 6.491 |
| 11/05/2026 | -4,24% | -0,40 | 9,03 | 9,39 | 8,96 | 9,43 | 10M | 3.245 |
| 08/05/2026 | -4,07% | -0,40 | 9,43 | 9,97 | 9,41 | 10,02 | 14M | 5.066 |
| 07/05/2026 | -2,87% | -0,29 | 9,83 | 10,20 | 9,72 | 10,20 | 27M | 8.044 |
| 06/05/2026 | 5,31% | 0,51 | 10,12 | 9,70 | 9,68 | 10,42 | 25M | 7.193 |
| 05/05/2026 | 0,21% | 0,02 | 9,61 | 9,58 | 9,49 | 9,73 | 30M | 3.670 |
| 04/05/2026 | 0,00% | 0,00 | 9,59 | 9,62 | 9,56 | 9,78 | 9M | 4.460 |
| 30/04/2026 | 1,80% | 0,17 | 9,59 | 9,51 | 9,49 | 9,74 | 18M | 4.358 |
| 29/04/2026 | -2,89% | -0,28 | 9,42 | 9,60 | 9,25 | 9,67 | 7M | 2.631 |
| 28/04/2026 | -2,51% | -0,25 | 9,70 | 9,79 | 9,65 | 9,86 | 20M | 3.525 |
| 27/04/2026 | 1,32% | 0,13 | 9,95 | 9,92 | 9,84 | 10,17 | 14M | 4.846 |
| 24/04/2026 | -0,61% | -0,06 | 9,82 | 9,89 | 9,71 | 9,96 | 12M | 4.676 |
| 23/04/2026 | -2,27% | -0,23 | 9,88 | 10,11 | 9,86 | 10,15 | 10M | 2.755 |
| 22/04/2026 | -3,35% | -0,35 | 10,11 | 10,38 | 10,06 | 10,38 | 10M | 4.243 |
| 20/04/2026 | -0,38% | -0,04 | 10,46 | 10,51 | 10,33 | 10,53 | 6M | 2.404 |
| 17/04/2026 | -1,41% | -0,15 | 10,50 | 10,75 | 10,47 | 11,07 | 24M | 5.364 |
| 16/04/2026 | 1,24% | 0,13 | 10,65 | 10,48 | 10,43 | 10,65 | 16M | 5.524 |
| 15/04/2026 | 0,96% | 0,10 | 10,52 | 10,33 | 10,16 | 10,52 | 10M | 2.638 |
| 14/04/2026 | 1,66% | 0,17 | 10,42 | 10,27 | 10,26 | 10,49 | 20M | 5.804 |
| 13/04/2026 | -0,10% | -0,01 | 10,25 | 10,03 | 10,00 | 10,29 | 14M | 4.132 |
| 10/04/2026 | 4,48% | 0,44 | 10,26 | 9,85 | 9,84 | 10,32 | 41M | 12.207 |
| 09/04/2026 | 4,36% | 0,41 | 9,82 | 9,42 | 9,42 | 9,93 | 23M | 8.237 |
| 08/04/2026 | 2,95% | 0,27 | 9,41 | 9,60 | 9,38 | 9,73 | 16M | 4.518 |
| 07/04/2026 | -1,72% | -0,16 | 9,14 | 9,22 | 9,00 | 9,26 | 16M | 5.537 |
| 06/04/2026 | -2,11% | -0,20 | 9,30 | 9,50 | 9,18 | 9,59 | 9M | 3.192 |
| 02/04/2026 | 0,64% | 0,06 | 9,50 | 9,25 | 9,06 | 9,55 | 15M | 6.979 |
| 01/04/2026 | 1,51% | 0,14 | 9,44 | 9,35 | 9,28 | 9,67 | 19M | 5.301 |
| 31/03/2026 | 1,86% | 0,17 | 9,30 | 9,31 | 9,06 | 9,45 | 15M | 4.866 |
| 30/03/2026 | 1,90% | 0,17 | 9,13 | 9,20 | 8,78 | 9,32 | 29M | 4.549 |
| 27/03/2026 | -2,50% | -0,23 | 8,96 | 9,10 | 8,92 | 9,20 | 18M | 4.246 |
| 26/03/2026 | -3,97% | -0,38 | 9,19 | 9,49 | 9,12 | 9,50 | 9M | 2.579 |
| 25/03/2026 | 1,70% | 0,16 | 9,57 | 9,50 | 9,49 | 9,75 | 16M | 6.497 |
| 24/03/2026 | 1,51% | 0,14 | 9,41 | 9,17 | 9,05 | 9,48 | 23M | 5.225 |
| 23/03/2026 | 8,80% | 0,75 | 9,27 | 8,65 | 8,63 | 9,35 | 21M | 5.411 |
| 20/03/2026 | -0,47% | -0,04 | 8,52 | 8,56 | 8,38 | 8,73 | 26M | 7.442 |
| 19/03/2026 | -0,93% | -0,08 | 8,56 | 8,42 | 8,27 | 8,69 | 20M | 4.999 |
| 18/03/2026 | -1,03% | -0,09 | 8,64 | 8,62 | 8,58 | 8,80 | 16M | 5.515 |
| 17/03/2026 | 0,81% | 0,07 | 8,73 | 8,73 | 8,61 | 8,86 | 12M | 4.433 |
| 16/03/2026 | 2,85% | 0,24 | 8,66 | 8,54 | 8,54 | 8,79 | 12M | 3.751 |
| 13/03/2026 | -4,43% | -0,39 | 8,42 | 8,89 | 8,42 | 8,95 | 24M | 6.155 |
| 12/03/2026 | -4,96% | -0,46 | 8,81 | 9,15 | 8,78 | 9,18 | 18M | 5.449 |
| 11/03/2026 | 0,11% | 0,01 | 9,27 | 9,24 | 9,11 | 9,37 | 9M | 2.579 |
| 10/03/2026 | 0,87% | 0,08 | 9,26 | 9,23 | 9,11 | 9,53 | 16M | 5.529 |
| 09/03/2026 | 0,66% | 0,06 | 9,18 | 9,04 | 8,80 | 9,27 | 14M | 5.428 |
| 06/03/2026 | -1,62% | -0,15 | 9,12 | 9,40 | 9,05 | 9,42 | 22M | 5.942 |
| 05/03/2026 | -3,54% | -0,34 | 9,27 | 9,79 | 9,27 | 9,79 | 34M | 9.464 |
| 04/03/2026 | 1,80% | 0,17 | 9,61 | 9,61 | 9,32 | 9,72 | 23M | 7.035 |
| 03/03/2026 | -5,79% | -0,58 | 9,44 | 9,57 | 9,32 | 9,70 | 35M | 14.542 |
| 02/03/2026 | -0,10% | -0,01 | 10,02 | 9,95 | 9,61 | 10,09 | 34M | 7.938 |
| 27/02/2026 | -2,15% | -0,22 | 10,03 | 10,15 | 9,92 | 10,27 | 19M | 5.827 |
| 26/02/2026 | 1,18% | 0,12 | 10,25 | 10,27 | 10,04 | 10,40 | 28M | 6.431 |
| 25/02/2026 | -0,98% | -0,10 | 10,13 | 10,25 | 10,00 | 10,34 | 22M | 5.540 |
| 24/02/2026 | -2,11% | -0,22 | 10,23 | 10,53 | 10,23 | 10,58 | 27M | 6.033 |
| 23/02/2026 | -2,06% | -0,22 | 10,45 | 10,67 | 10,30 | 10,67 | 20M | 4.348 |
| 20/02/2026 | 0,47% | 0,05 | 10,67 | 10,45 | 10,27 | 10,70 | 18M | 5.368 |
| 19/02/2026 | 0,19% | 0,02 | 10,62 | 10,65 | 10,39 | 10,65 | 21M | 7.960 |
| 18/02/2026 | 2,22% | 0,23 | 10,60 | 10,37 | 10,33 | 10,91 | 37M | 6.299 |
| 13/02/2026 | 1,77% | 0,18 | 10,37 | 10,19 | 9,85 | 10,37 | 27M | 5.133 |
| 12/02/2026 | 2,93% | 0,29 | 10,19 | 10,25 | 9,91 | 10,46 | 34M | 7.778 |
| 11/02/2026 | 0,92% | 0,09 | 9,90 | 9,81 | 9,77 | 10,00 | 18M | 4.185 |
| 10/02/2026 | -1,01% | -0,10 | 9,81 | 9,90 | 9,67 | 10,02 | 11M | 2.979 |
| 09/02/2026 | 2,69% | 0,26 | 9,91 | 9,67 | 9,57 | 9,93 | 21M | 4.008 |
| 06/02/2026 | 1,47% | 0,14 | 9,65 | 9,94 | 9,47 | 10,45 | 25M | 3.496 |
| 05/02/2026 | - | - | 9,51 | 10,16 | 9,51 | 10,38 | 14M | 1.861 |
Date,Open,High,Low,Close,Volume
25-Jun-26,9.13,9.25,9.02,9.04,9129043
24-Jun-26,8.72,9.12,8.70,9.05,11806645
23-Jun-26,8.58,8.85,8.52,8.78,8440541
22-Jun-26,8.72,8.91,8.56,8.65,8755787
19-Jun-26,8.49,8.68,8.45,8.68,8496928
18-Jun-26,8.66,8.73,8.49,8.52,11754804
17-Jun-26,8.76,8.95,8.52,8.63,9623925
16-Jun-26,8.85,8.89,8.70,8.70,12785524
15-Jun-26,9.00,9.26,8.79,8.84,8294808
12-Jun-26,8.70,8.97,8.61,8.81,20887332
11-Jun-26,8.47,8.80,8.46,8.80,15061332
10-Jun-26,8.53,8.55,8.38,8.48,11797414
09-Jun-26,8.53,8.82,8.53,8.54,10379664
08-Jun-26,8.48,8.58,8.31,8.45,10320108
05-Jun-26,8.31,8.49,8.20,8.46,11231529
03-Jun-26,8.60,8.71,8.16,8.35,16348523
02-Jun-26,8.86,8.98,8.76,8.84,9676033
01-Jun-26,9.06,9.14,8.81,8.81,9790655
29-May-26,9.11,9.16,8.86,9.04,7961108
28-May-26,9.11,9.44,9.06,9.10,7569181
27-May-26,9.47,9.48,9.17,9.19,8047040
26-May-26,9.48,9.48,9.17,9.20,9385829
25-May-26,9.20,9.49,9.20,9.49,6866302
22-May-26,9.15,9.44,9.07,9.19,12936985
21-May-26,9.07,9.29,8.91,9.17,10912113
20-May-26,8.49,9.22,8.49,9.07,20992105
19-May-26,8.43,8.54,8.25,8.42,14272066
18-May-26,8.44,8.56,8.40,8.50,5858071
15-May-26,8.20,8.46,8.17,8.46,13247953
14-May-26,8.22,8.57,8.22,8.46,11147669
13-May-26,8.51,8.66,8.08,8.22,55770904
12-May-26,8.85,9.02,8.58,8.62,19714621
11-May-26,9.39,9.43,8.96,9.03,9855414
08-May-26,9.97,10.02,9.41,9.43,13671445
07-May-26,10.20,10.20,9.72,9.83,27127781
06-May-26,9.70,10.42,9.68,10.12,24717774
05-May-26,9.58,9.73,9.49,9.61,30049034
04-May-26,9.62,9.78,9.56,9.59,8998932
30-Apr-26,9.51,9.74,9.49,9.59,17705319
29-Apr-26,9.60,9.67,9.25,9.42,7051338
28-Apr-26,9.79,9.86,9.65,9.70,19753856
27-Apr-26,9.92,10.17,9.84,9.95,14252558
24-Apr-26,9.89,9.96,9.71,9.82,12173726
23-Apr-26,10.11,10.15,9.86,9.88,9675021
22-Apr-26,10.38,10.38,10.06,10.11,10347191
20-Apr-26,10.51,10.53,10.33,10.46,5823319
17-Apr-26,10.75,11.07,10.47,10.50,24281851
16-Apr-26,10.48,10.65,10.43,10.65,16377618
15-Apr-26,10.33,10.52,10.16,10.52,9920407
14-Apr-26,10.27,10.49,10.26,10.42,20172535
13-Apr-26,10.03,10.29,10.00,10.25,14182583
10-Apr-26,9.85,10.32,9.84,10.26,41129040
09-Apr-26,9.42,9.93,9.42,9.82,23238750
08-Apr-26,9.60,9.73,9.38,9.41,15525026
07-Apr-26,9.22,9.26,9.00,9.14,15732626
06-Apr-26,9.50,9.59,9.18,9.30,8710666
02-Apr-26,9.25,9.55,9.06,9.50,14611548
01-Apr-26,9.35,9.67,9.28,9.44,19080236
31-Mar-26,9.31,9.45,9.06,9.30,14517693
30-Mar-26,9.20,9.32,8.78,9.13,28613724
27-Mar-26,9.10,9.20,8.92,8.96,17609880
26-Mar-26,9.49,9.50,9.12,9.19,9400151
25-Mar-26,9.50,9.75,9.49,9.57,15756692
24-Mar-26,9.17,9.48,9.05,9.41,22961064
23-Mar-26,8.65,9.35,8.63,9.27,21492279
20-Mar-26,8.56,8.73,8.38,8.52,26101927
19-Mar-26,8.42,8.69,8.27,8.56,20176832
18-Mar-26,8.62,8.80,8.58,8.64,15896504
17-Mar-26,8.73,8.86,8.61,8.73,12089002
16-Mar-26,8.54,8.79,8.54,8.66,12398857
13-Mar-26,8.89,8.95,8.42,8.42,23605852
12-Mar-26,9.15,9.18,8.78,8.81,17544922
11-Mar-26,9.24,9.37,9.11,9.27,8972330
10-Mar-26,9.23,9.53,9.11,9.26,15863668
09-Mar-26,9.04,9.27,8.80,9.18,14254165
06-Mar-26,9.40,9.42,9.05,9.12,22458445
05-Mar-26,9.79,9.79,9.27,9.27,34420190
04-Mar-26,9.61,9.72,9.32,9.61,22687432
03-Mar-26,9.57,9.70,9.32,9.44,34925860
02-Mar-26,9.95,10.09,9.61,10.02,34124063
27-Feb-26,10.15,10.27,9.92,10.03,19282481
26-Feb-26,10.27,10.40,10.04,10.25,28005548
25-Feb-26,10.25,10.34,10.00,10.13,22132984
24-Feb-26,10.53,10.58,10.23,10.23,27099675
23-Feb-26,10.67,10.67,10.30,10.45,19537828
20-Feb-26,10.45,10.70,10.27,10.67,17627044
19-Feb-26,10.65,10.65,10.39,10.62,21168368
18-Feb-26,10.37,10.91,10.33,10.60,37462503
13-Feb-26,10.19,10.37,9.85,10.37,27109832
12-Feb-26,10.25,10.46,9.91,10.19,33830160
11-Feb-26,9.81,10.00,9.77,9.90,18085418
10-Feb-26,9.90,10.02,9.67,9.81,10661644
09-Feb-26,9.67,9.93,9.57,9.91,21239826
06-Feb-26,9.94,10.45,9.47,9.65,24636914
05-Feb-26,10.16,10.38,9.51,9.51,13579705
*exoneração de responsabilidade e termos de uso