Cotação atual, histórico e gráfico do papel: RICO11

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 RICO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2026	1,02%	0,32	31,66	31,55	31,55	31,75	10K	24
28/05/2026	0,35%	0,11	31,34	31,23	31,23	31,36	7K	6
27/05/2026	1,69%	0,52	31,23	31,00	31,00	31,32	5K	18
26/05/2026	-1,10%	-0,34	30,71	31,05	30,71	31,05	164K	10
25/05/2026	0,55%	0,17	31,05	30,88	30,88	31,05	1K	4
22/05/2026	0,46%	0,14	30,88	30,74	30,74	31,01	185	4
21/05/2026	-1,19%	-0,37	30,74	30,89	30,67	30,89	2K	13
20/05/2026	0,00%	0,00	31,11	31,11	31,11	31,11	31	1
19/05/2026	0,45%	0,14	31,11	30,91	30,91	31,11	464	5
18/05/2026	-2,21%	-0,70	30,97	31,33	30,97	31,33	2K	4
15/05/2026	0,57%	0,18	31,67	31,58	31,58	31,75	8K	16
14/05/2026	0,77%	0,24	31,49	31,01	31,01	31,57	9K	16
13/05/2026	4,03%	1,21	31,25	30,10	30,10	31,28	6K	38
12/05/2026	-1,09%	-0,33	30,04	30,10	30,04	30,49	64K	13
11/05/2026	0,56%	0,17	30,37	30,35	30,35	30,46	60K	17
08/05/2026	-0,72%	-0,22	30,20	30,48	30,20	30,56	3K	6
07/05/2026	0,40%	0,12	30,42	30,30	30,04	30,55	24K	11
06/05/2026	0,80%	0,24	30,30	30,41	30,28	30,41	65K	6
05/05/2026	-1,02%	-0,31	30,06	30,37	30,03	30,77	158K	31
04/05/2026	1,57%	0,47	30,37	30,30	30,18	31,39	39K	38
30/04/2026	-0,99%	-0,30	29,90	30,20	29,89	31,26	24K	26
29/04/2026	-0,26%	-0,08	30,20	30,28	29,93	30,81	5K	11
28/04/2026	-0,33%	-0,10	30,28	30,62	30,20	30,65	5K	7
27/04/2026	-0,39%	-0,12	30,38	30,06	30,06	30,38	27K	9
24/04/2026	1,19%	0,36	30,50	30,10	30,10	30,50	10K	7
23/04/2026	-1,08%	-0,33	30,14	30,47	29,99	30,47	2K	7
22/04/2026	0,99%	0,30	30,47	29,98	29,98	30,47	13K	5
20/04/2026	-1,08%	-0,33	30,17	30,63	29,95	30,63	19K	12
17/04/2026	1,50%	0,45	30,50	30,26	30,26	30,58	547	10
16/04/2026	-0,13%	-0,04	30,05	30,15	30,05	30,19	2K	6
15/04/2026	1,86%	0,55	30,09	29,35	29,35	30,13	21K	29
14/04/2026	2,61%	0,75	29,54	29,17	29,17	29,55	72K	120
13/04/2026	0,49%	0,14	28,79	28,86	28,79	28,86	3K	3
10/04/2026	-0,17%	-0,05	28,65	28,71	28,65	28,75	3K	4
09/04/2026	-0,62%	-0,18	28,70	28,70	28,70	28,70	114	1
08/04/2026	2,41%	0,68	28,88	28,40	28,20	29,15	48K	14
07/04/2026	-0,46%	-0,13	28,20	28,61	28,20	28,61	13K	53
06/04/2026	-0,77%	-0,22	28,33	28,70	28,33	30,42	1M	159
02/04/2026	0,28%	0,08	28,55	28,67	28,37	28,67	2K	6
01/04/2026	0,21%	0,06	28,47	28,54	28,47	28,60	2K	5
31/03/2026	2,23%	0,62	28,41	27,76	27,76	28,41	1K	6
30/03/2026	-0,11%	-0,03	27,79	27,82	27,79	28,02	6K	13
27/03/2026	-2,42%	-0,69	27,82	28,51	27,82	28,51	3K	21
26/03/2026	-1,59%	-0,46	28,51	28,97	28,48	28,97	1K	27
25/03/2026	-0,34%	-0,10	28,97	29,22	28,97	29,22	10K	10
24/03/2026	-0,72%	-0,21	29,07	29,10	29,07	29,10	2K	5
23/03/2026	0,31%	0,09	29,28	29,04	29,04	29,35	24K	10
20/03/2026	-0,41%	-0,12	29,19	29,65	29,19	29,65	5K	11
19/03/2026	-0,68%	-0,20	29,31	29,51	29,22	29,87	7K	21
18/03/2026	-0,67%	-0,20	29,51	29,61	29,41	29,61	4K	16
17/03/2026	-0,67%	-0,20	29,71	29,91	29,71	29,91	446	2
16/03/2026	-0,33%	-0,10	29,91	30,01	29,88	30,05	4K	11
13/03/2026	0,37%	0,11	30,01	30,21	29,92	30,21	26K	7
12/03/2026	0,44%	0,13	29,90	29,90	29,90	29,90	3K	1
11/03/2026	-0,60%	-0,18	29,77	30,23	29,50	30,25	43K	22
10/03/2026	0,54%	0,16	29,95	29,95	29,95	29,95	1K	3
09/03/2026	-1,39%	-0,42	29,79	29,79	29,59	29,99	8K	32
06/03/2026	-1,56%	-0,48	30,21	30,98	30,21	30,98	13K	14
05/03/2026	0,62%	0,19	30,69	30,50	30,49	30,69	3K	5
04/03/2026	0,79%	0,24	30,50	30,26	30,26	30,52	4K	7
03/03/2026	1,14%	0,34	30,26	29,92	29,40	30,40	17K	14
02/03/2026	1,25%	0,37	29,92	29,40	29,36	30,22	13K	12
27/02/2026	-0,30%	-0,09	29,55	30,00	29,55	30,00	3K	9
26/02/2026	-1,27%	-0,38	29,64	29,99	29,64	29,99	6K	9
25/02/2026	0,77%	0,23	30,02	29,99	29,96	30,15	5K	6
24/02/2026	0,57%	0,17	29,79	29,70	29,58	29,79	382K	14
23/02/2026	-1,76%	-0,53	29,62	30,15	29,34	30,15	9K	23
20/02/2026	0,03%	0,01	30,15	30,17	30,08	30,26	11K	6
19/02/2026	-1,98%	-0,61	30,14	30,25	30,14	30,27	21K	5
18/02/2026	1,28%	0,39	30,75	30,36	30,33	30,75	37K	14
13/02/2026	0,13%	0,04	30,36	30,80	30,36	30,80	62K	8
12/02/2026	-0,75%	-0,23	30,32	30,55	30,25	30,78	25K	13
11/02/2026	-1,23%	-0,38	30,55	30,60	30,46	30,70	6K	12
10/02/2026	-0,96%	-0,30	30,93	30,70	30,70	31,18	18K	14
09/02/2026	0,87%	0,27	31,23	30,96	30,77	31,47	23K	18
06/02/2026	1,64%	0,50	30,96	30,24	30,02	30,96	56K	80
05/02/2026	-1,68%	-0,52	30,46	30,98	30,30	30,98	14K	21
04/02/2026	-0,55%	-0,17	30,98	31,33	30,78	31,33	18K	22
03/02/2026	-2,26%	-0,72	31,15	31,68	31,15	31,98	82K	72
02/02/2026	0,22%	0,07	31,87	32,12	31,51	32,12	33K	12
30/01/2026	1,50%	0,47	31,80	31,90	31,72	31,90	13K	12
29/01/2026	-1,85%	-0,59	31,33	32,30	29,80	32,30	104K	62
28/01/2026	0,38%	0,12	31,92	31,80	31,25	32,28	37K	31
27/01/2026	-1,52%	-0,49	31,80	32,64	31,80	32,67	6K	17
26/01/2026	0,22%	0,07	32,29	32,60	32,20	32,60	127K	15
23/01/2026	0,37%	0,12	32,22	31,82	31,51	32,34	23K	34
22/01/2026	-0,53%	-0,17	32,10	32,50	32,10	32,89	23K	16
21/01/2026	0,19%	0,06	32,27	32,58	31,77	32,58	96K	24
20/01/2026	-4,14%	-1,39	32,21	33,70	32,10	33,70	58K	43
19/01/2026	0,63%	0,21	33,60	33,60	33,60	33,96	15K	8
16/01/2026	0,09%	0,03	33,39	33,45	32,82	33,74	13K	17
15/01/2026	1,00%	0,33	33,36	33,59	33,34	33,59	900	3
14/01/2026	-1,37%	-0,46	33,03	33,29	33,03	33,29	20K	7
13/01/2026	-0,24%	-0,08	33,49	33,70	33,49	33,74	13K	6
12/01/2026	0,54%	0,18	33,57	32,85	32,85	33,69	5K	16
09/01/2026	0,75%	0,25	33,39	33,40	32,79	33,40	6K	8
08/01/2026	-0,96%	-0,32	33,14	33,52	33,01	33,52	9K	10
07/01/2026	0,63%	0,21	33,46	33,48	33,38	33,48	367	6
06/01/2026	-0,45%	-0,15	33,25	33,59	33,01	33,64	13K	17
05/01/2026	0,75%	0,25	33,40	32,55	32,55	33,54	37K	27
02/01/2026	-2,50%	-0,85	33,15	34,30	33,01	34,60	146K	47
30/12/2025	-1,39%	-0,48	34,00	34,48	33,94	34,70	18K	29
29/12/2025	-0,35%	-0,12	34,48	34,95	34,48	34,95	2K	12
26/12/2025	0,44%	0,15	34,60	35,00	34,35	35,00	7K	12
23/12/2025	0,09%	0,03	34,45	35,00	34,43	35,00	175K	34
22/12/2025	0,91%	0,31	34,42	34,46	34,30	35,20	7K	22
19/12/2025	0,95%	0,32	34,11	34,26	33,55	34,26	68K	21
18/12/2025	0,72%	0,24	33,79	33,89	33,20	34,00	81K	47
17/12/2025	-0,27%	-0,09	33,55	33,40	33,30	33,76	112K	13
16/12/2025	0,99%	0,33	33,64	33,11	33,11	34,00	181K	10
15/12/2025	-0,21%	-0,07	33,31	33,19	33,19	33,90	299	7
12/12/2025	-1,74%	-0,59	33,38	34,10	33,16	34,10	85K	18
11/12/2025	-1,48%	-0,51	33,97	34,48	33,68	34,48	78K	17
10/12/2025	1,20%	0,41	34,48	34,08	34,08	34,48	64K	12
09/12/2025	0,74%	0,25	34,07	33,65	33,27	34,20	4K	8
08/12/2025	-0,62%	-0,21	33,82	34,03	33,30	34,03	33K	13
05/12/2025	3,09%	1,02	34,03	33,40	32,90	34,28	113K	33
04/12/2025	0,00%	0,00	33,01	32,80	32,80	33,01	5K	12
03/12/2025	0,03%	0,01	33,01	32,71	32,71	33,03	68K	12
02/12/2025	-0,30%	-0,10	33,00	33,14	32,90	33,14	13K	6
01/12/2025	-0,21%	-0,07	33,10	33,32	32,93	33,32	9K	12
28/11/2025	0,67%	0,22	33,17	33,09	33,02	33,31	27K	12
27/11/2025	0,33%	0,11	32,95	33,04	32,71	33,09	825	12
26/11/2025	0,34%	0,11	32,84	32,92	32,71	33,04	34K	20
25/11/2025	0,25%	0,08	32,73	32,35	32,35	32,88	79K	11
24/11/2025	2,03%	0,65	32,65	32,00	32,00	32,68	6K	12
21/11/2025	1,39%	0,44	32,00	31,15	31,15	32,37	18K	27
19/11/2025	0,10%	0,03	31,56	31,85	31,15	31,85	10K	11
18/11/2025	1,03%	0,32	31,53	31,80	31,05	31,80	311K	23
17/11/2025	-1,64%	-0,52	31,21	31,51	30,66	32,30	773K	284
14/11/2025	0,06%	0,02	31,73	31,54	30,10	31,92	26K	68
13/11/2025	-2,31%	-0,75	31,71	32,17	31,54	32,17	33K	35
12/11/2025	-0,37%	-0,12	32,46	32,75	32,24	32,75	2K	17
11/11/2025	-	-	32,58	32,84	32,40	32,86	103K	10

Date,Open,High,Low,Close,Volume
29-May-26,31.55,31.75,31.55,31.66,10384
28-May-26,31.23,31.36,31.23,31.34,6553
27-May-26,31.00,31.32,31.00,31.23,4612
26-May-26,31.05,31.05,30.71,30.71,164159
25-May-26,30.88,31.05,30.88,31.05,1173
22-May-26,30.74,31.01,30.74,30.88,185
21-May-26,30.89,30.89,30.67,30.74,2122
20-May-26,31.11,31.11,31.11,31.11,31
19-May-26,30.91,31.11,30.91,31.11,464
18-May-26,31.33,31.33,30.97,30.97,2079
15-May-26,31.58,31.75,31.58,31.67,8360
14-May-26,31.01,31.57,31.01,31.49,8617
13-May-26,30.10,31.28,30.10,31.25,5601
12-May-26,30.10,30.49,30.04,30.04,63923
11-May-26,30.35,30.46,30.35,30.37,60434
08-May-26,30.48,30.56,30.20,30.20,2590
07-May-26,30.30,30.55,30.04,30.42,24332
06-May-26,30.41,30.41,30.28,30.30,64540
05-May-26,30.37,30.77,30.03,30.06,158295
04-May-26,30.30,31.39,30.18,30.37,39029
30-Apr-26,30.20,31.26,29.89,29.90,24452
29-Apr-26,30.28,30.81,29.93,30.20,5493
28-Apr-26,30.62,30.65,30.20,30.28,5328
27-Apr-26,30.06,30.38,30.06,30.38,26896
24-Apr-26,30.10,30.50,30.10,30.50,10428
23-Apr-26,30.47,30.47,29.99,30.14,2049
22-Apr-26,29.98,30.47,29.98,30.47,13397
20-Apr-26,30.63,30.63,29.95,30.17,18684
17-Apr-26,30.26,30.58,30.26,30.50,547
16-Apr-26,30.15,30.19,30.05,30.05,2044
15-Apr-26,29.35,30.13,29.35,30.09,20699
14-Apr-26,29.17,29.55,29.17,29.54,72315
13-Apr-26,28.86,28.86,28.79,28.79,2794
10-Apr-26,28.71,28.75,28.65,28.65,3270
09-Apr-26,28.70,28.70,28.70,28.70,114
08-Apr-26,28.40,29.15,28.20,28.88,47914
07-Apr-26,28.61,28.61,28.20,28.20,13473
06-Apr-26,28.70,30.42,28.33,28.33,1158091
02-Apr-26,28.67,28.67,28.37,28.55,1708
01-Apr-26,28.54,28.60,28.47,28.47,1852
31-Mar-26,27.76,28.41,27.76,28.41,1015
30-Mar-26,27.82,28.02,27.79,27.79,6155
27-Mar-26,28.51,28.51,27.82,27.82,3428
26-Mar-26,28.97,28.97,28.48,28.51,1203
25-Mar-26,29.22,29.22,28.97,28.97,9769
24-Mar-26,29.10,29.10,29.07,29.07,1919
23-Mar-26,29.04,29.35,29.04,29.28,23686
20-Mar-26,29.65,29.65,29.19,29.19,5158
19-Mar-26,29.51,29.87,29.22,29.31,7183
18-Mar-26,29.61,29.61,29.41,29.51,4428
17-Mar-26,29.91,29.91,29.71,29.71,446
16-Mar-26,30.01,30.05,29.88,29.91,4013
13-Mar-26,30.21,30.21,29.92,30.01,26395
12-Mar-26,29.90,29.90,29.90,29.90,2990
11-Mar-26,30.23,30.25,29.50,29.77,42544
10-Mar-26,29.95,29.95,29.95,29.95,1287
09-Mar-26,29.79,29.99,29.59,29.79,8370
06-Mar-26,30.98,30.98,30.21,30.21,13061
05-Mar-26,30.50,30.69,30.49,30.69,2531
04-Mar-26,30.26,30.52,30.26,30.50,3888
03-Mar-26,29.92,30.40,29.40,30.26,17093
02-Mar-26,29.40,30.22,29.36,29.92,12618
27-Feb-26,30.00,30.00,29.55,29.55,3319
26-Feb-26,29.99,29.99,29.64,29.64,5528
25-Feb-26,29.99,30.15,29.96,30.02,5380
24-Feb-26,29.70,29.79,29.58,29.79,381503
23-Feb-26,30.15,30.15,29.34,29.62,8877
20-Feb-26,30.17,30.26,30.08,30.15,10946
19-Feb-26,30.25,30.27,30.14,30.14,21008
18-Feb-26,30.36,30.75,30.33,30.75,36608
13-Feb-26,30.80,30.80,30.36,30.36,62333
12-Feb-26,30.55,30.78,30.25,30.32,25277
11-Feb-26,30.60,30.70,30.46,30.55,5742
10-Feb-26,30.70,31.18,30.70,30.93,18212
09-Feb-26,30.96,31.47,30.77,31.23,23464
06-Feb-26,30.24,30.96,30.02,30.96,55801
05-Feb-26,30.98,30.98,30.30,30.46,13818
04-Feb-26,31.33,31.33,30.78,30.98,17527
03-Feb-26,31.68,31.98,31.15,31.15,81938
02-Feb-26,32.12,32.12,31.51,31.87,32686
30-Jan-26,31.90,31.90,31.72,31.80,12867
29-Jan-26,32.30,32.30,29.80,31.33,103635
28-Jan-26,31.80,32.28,31.25,31.92,37228
27-Jan-26,32.64,32.67,31.80,31.80,6384
26-Jan-26,32.60,32.60,32.20,32.29,127354
23-Jan-26,31.82,32.34,31.51,32.22,22877
22-Jan-26,32.50,32.89,32.10,32.10,22908
21-Jan-26,32.58,32.58,31.77,32.27,95819
20-Jan-26,33.70,33.70,32.10,32.21,57950
19-Jan-26,33.60,33.96,33.60,33.60,14531
16-Jan-26,33.45,33.74,32.82,33.39,13060
15-Jan-26,33.59,33.59,33.34,33.36,900
14-Jan-26,33.29,33.29,33.03,33.03,19678
13-Jan-26,33.70,33.74,33.49,33.49,13075
12-Jan-26,32.85,33.69,32.85,33.57,4888
09-Jan-26,33.40,33.40,32.79,33.39,5844
08-Jan-26,33.52,33.52,33.01,33.14,8597
07-Jan-26,33.48,33.48,33.38,33.46,367
06-Jan-26,33.59,33.64,33.01,33.25,12728
05-Jan-26,32.55,33.54,32.55,33.40,37293
02-Jan-26,34.30,34.60,33.01,33.15,145680
30-Dec-25,34.48,34.70,33.94,34.00,17530
29-Dec-25,34.95,34.95,34.48,34.48,2386
26-Dec-25,35.00,35.00,34.35,34.60,7234
23-Dec-25,35.00,35.00,34.43,34.45,174801
22-Dec-25,34.46,35.20,34.30,34.42,7251
19-Dec-25,34.26,34.26,33.55,34.11,67563
18-Dec-25,33.89,34.00,33.20,33.79,81480
17-Dec-25,33.40,33.76,33.30,33.55,111791
16-Dec-25,33.11,34.00,33.11,33.64,181479
15-Dec-25,33.19,33.90,33.19,33.31,299
12-Dec-25,34.10,34.10,33.16,33.38,85252
11-Dec-25,34.48,34.48,33.68,33.97,77860
10-Dec-25,34.08,34.48,34.08,34.48,64266
09-Dec-25,33.65,34.20,33.27,34.07,4450
08-Dec-25,34.03,34.03,33.30,33.82,32755
05-Dec-25,33.40,34.28,32.90,34.03,112598
04-Dec-25,32.80,33.01,32.80,33.01,4513
03-Dec-25,32.71,33.03,32.71,33.01,67664
02-Dec-25,33.14,33.14,32.90,33.00,13039
01-Dec-25,33.32,33.32,32.93,33.10,8882
28-Nov-25,33.09,33.31,33.02,33.17,27365
27-Nov-25,33.04,33.09,32.71,32.95,825
26-Nov-25,32.92,33.04,32.71,32.84,33711
25-Nov-25,32.35,32.88,32.35,32.73,79180
24-Nov-25,32.00,32.68,32.00,32.65,5665
21-Nov-25,31.15,32.37,31.15,32.00,18252
19-Nov-25,31.85,31.85,31.15,31.56,10076
18-Nov-25,31.80,31.80,31.05,31.53,311120
17-Nov-25,31.51,32.30,30.66,31.21,772941
14-Nov-25,31.54,31.92,30.10,31.73,26349
13-Nov-25,32.17,32.17,31.54,31.71,32618
12-Nov-25,32.75,32.75,32.24,32.46,2141
11-Nov-25,32.84,32.86,32.40,32.58,102781

*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: RICO11