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
09/10/2026	-0,10%	-0,03	30,74	30,77	30,73	30,77	153	4
08/10/2026	1,45%	0,44	30,77	30,63	30,63	30,77	551	4
07/10/2026	-1,40%	-0,43	30,33	30,77	30,33	31,74	3K	61
06/10/2026	0,16%	0,05	30,76	30,41	30,37	30,80	296K	13
05/10/2026	-2,66%	-0,84	30,71	30,71	30,32	30,71	3K	53
02/10/2026	1,06%	0,33	31,55	31,01	31,01	31,72	1K	14
01/10/2026	0,48%	0,15	31,22	31,07	31,06	31,22	560	5
30/09/2026	-0,73%	-0,23	31,07	31,30	31,07	31,30	5K	5
29/09/2026	-1,11%	-0,35	31,30	31,35	31,30	31,40	376	4
28/09/2026	0,44%	0,14	31,65	31,65	31,65	31,65	94	3
25/09/2026	-0,32%	-0,10	31,51	31,40	31,20	31,62	13K	12
24/09/2026	0,48%	0,15	31,61	31,41	31,40	31,61	12K	10
23/09/2026	0,16%	0,05	31,46	31,46	31,46	31,46	5K	1
22/09/2026	0,06%	0,02	31,41	31,40	31,34	31,58	299K	23
21/09/2026	1,49%	0,46	31,39	30,93	30,93	31,39	363K	35
18/09/2026	0,19%	0,06	30,93	31,12	30,84	31,15	4K	13
17/09/2026	0,59%	0,18	30,87	30,69	30,69	31,11	4K	16
16/09/2026	0,00%	0,00	30,69	30,70	30,69	30,70	337	2
15/09/2026	-1,16%	-0,36	30,69	30,61	30,61	30,80	307	7
14/09/2026	1,07%	0,33	31,05	30,87	30,87	31,05	991	23
11/09/2026	1,25%	0,38	30,72	30,40	29,94	30,91	153K	56
10/09/2026	-0,98%	-0,30	30,34	30,64	30,34	30,64	107K	29
09/09/2026	-0,07%	-0,02	30,64	30,63	30,62	30,64	5K	4
08/09/2026	-1,98%	-0,62	30,66	31,28	30,56	31,28	7K	18
04/09/2026	0,13%	0,04	31,28	31,42	30,95	31,58	2K	21
03/09/2026	2,33%	0,71	31,24	30,99	30,99	31,24	9K	3
02/09/2026	-0,52%	-0,16	30,53	30,98	30,53	30,98	859	18
01/09/2026	-1,45%	-0,45	30,69	31,14	30,69	31,37	15K	14
31/08/2026	-1,39%	-0,44	31,14	31,01	31,01	31,23	2K	4
28/08/2026	1,28%	0,40	31,58	31,30	31,30	31,67	3K	20
27/08/2026	1,76%	0,54	31,18	30,64	30,64	31,18	801	7
26/08/2026	-0,36%	-0,11	30,64	30,75	30,64	30,75	6K	6
25/08/2026	0,00%	0,00	30,75	30,98	30,75	30,98	3K	3
24/08/2026	0,49%	0,15	30,75	30,59	30,59	30,80	368	3
21/08/2026	-0,36%	-0,11	30,60	30,70	30,60	30,73	2K	17
20/08/2026	-0,94%	-0,29	30,71	30,98	30,71	30,98	2K	29
19/08/2026	-0,61%	-0,19	31,00	31,45	30,99	31,65	4K	9
18/08/2026	-0,76%	-0,24	31,19	31,43	31,11	31,43	249	8
17/08/2026	-1,26%	-0,40	31,43	31,83	31,43	31,83	982	5
14/08/2026	-0,44%	-0,14	31,83	31,97	31,83	32,15	2K	12
13/08/2026	1,43%	0,45	31,97	31,78	31,78	31,97	637	11
12/08/2026	-0,38%	-0,12	31,52	31,64	31,45	31,64	39K	5
11/08/2026	0,38%	0,12	31,64	31,51	31,51	31,75	2K	14
10/08/2026	1,35%	0,42	31,52	31,02	31,02	31,55	9K	16
07/08/2026	0,32%	0,10	31,10	31,00	31,00	31,31	4K	7
06/08/2026	-0,93%	-0,29	31,00	31,01	31,00	31,01	3K	3
05/08/2026	-0,57%	-0,18	31,29	31,36	31,18	31,42	135K	9
04/08/2026	2,78%	0,85	31,47	30,62	30,62	31,47	15K	37
03/08/2026	3,41%	1,01	30,62	29,61	29,61	30,62	2K	40
31/07/2026	3,13%	0,90	29,61	29,55	29,55	29,61	88	2
30/07/2026	-0,59%	-0,17	28,71	28,86	28,71	28,86	748	7
29/07/2026	-1,37%	-0,40	28,88	29,28	28,88	29,28	611	16
28/07/2026	1,00%	0,29	29,28	28,70	28,70	30,15	2K	29
27/07/2026	1,26%	0,36	28,99	28,63	28,63	28,99	2K	10
24/07/2026	-0,21%	-0,06	28,63	28,69	28,58	28,69	2K	6
23/07/2026	-2,41%	-0,71	28,69	29,63	28,59	29,63	209K	40
22/07/2026	-0,61%	-0,18	29,40	29,58	29,40	29,58	295	7
21/07/2026	-0,57%	-0,17	29,58	29,58	29,58	29,58	207	2
20/07/2026	-0,50%	-0,15	29,75	30,20	29,74	30,20	9K	6
17/07/2026	-1,16%	-0,35	29,90	29,81	29,61	30,30	9K	9
16/07/2026	-0,49%	-0,15	30,25	30,43	30,25	30,50	17K	9
15/07/2026	1,13%	0,34	30,40	30,06	30,06	30,43	4K	9
14/07/2026	-0,89%	-0,27	30,06	30,49	30,04	30,49	7K	9
13/07/2026	-0,33%	-0,10	30,33	30,15	30,15	30,49	201K	8
10/07/2026	1,03%	0,31	30,43	30,35	30,35	30,43	11K	4
09/07/2026	0,07%	0,02	30,12	30,42	29,90	30,42	3K	8
08/07/2026	-0,92%	-0,28	30,10	30,57	29,75	30,57	7K	8
07/07/2026	0,30%	0,09	30,38	30,47	29,85	30,47	15K	14
06/07/2026	0,46%	0,14	30,29	30,60	30,15	30,60	14K	8
03/07/2026	-0,72%	-0,22	30,15	30,37	30,15	30,37	424	3
02/07/2026	-1,56%	-0,48	30,37	30,72	30,37	30,72	9K	11
01/07/2026	2,97%	0,89	30,85	30,50	30,35	30,86	7K	17
30/06/2026	0,47%	0,14	29,96	30,25	29,91	30,25	14K	7
29/06/2026	1,39%	0,41	29,82	29,41	29,41	29,82	23K	12
26/06/2026	0,86%	0,25	29,41	29,48	29,41	29,48	117	3
25/06/2026	-2,02%	-0,60	29,16	30,10	29,16	30,10	24K	29
24/06/2026	-1,29%	-0,39	29,76	30,15	29,76	30,15	199K	8
23/06/2026	1,07%	0,32	30,15	29,83	29,83	30,15	3K	14
22/06/2026	-2,58%	-0,79	29,83	30,30	29,83	30,35	117K	17
19/06/2026	0,53%	0,16	30,62	30,62	30,62	30,95	553	14
18/06/2026	1,20%	0,36	30,46	30,30	30,30	30,46	1K	5
17/06/2026	-0,99%	-0,30	30,10	30,26	30,10	30,26	101K	6
16/06/2026	-0,20%	-0,06	30,40	30,33	30,11	30,41	13K	4
15/06/2026	2,32%	0,69	30,46	29,90	29,90	30,46	244K	10
12/06/2026	-1,62%	-0,49	29,77	30,26	29,74	30,26	202K	12
11/06/2026	0,13%	0,04	30,26	30,22	29,71	30,26	222K	26
10/06/2026	-1,82%	-0,56	30,22	30,67	30,22	30,67	3K	14
09/06/2026	-0,58%	-0,18	30,78	30,96	30,46	30,96	490	16
08/06/2026	0,85%	0,26	30,96	30,82	30,82	31,13	1K	17
05/06/2026	-2,23%	-0,70	30,70	31,31	30,70	31,77	9K	19
03/06/2026	0,67%	0,21	31,40	31,54	31,17	31,54	4K	8
02/06/2026	-1,39%	-0,44	31,19	31,65	31,19	31,65	881	5
01/06/2026	-0,09%	-0,03	31,63	31,53	31,53	31,63	3K	4
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	-	-	28,41	27,76	27,76	28,41	1K	6

Date,Open,High,Low,Close,Volume
09-Oct-26,30.77,30.77,30.73,30.74,153
08-Oct-26,30.63,30.77,30.63,30.77,551
07-Oct-26,30.77,31.74,30.33,30.33,2898
06-Oct-26,30.41,30.80,30.37,30.76,296032
05-Oct-26,30.71,30.71,30.32,30.71,2987
02-Oct-26,31.01,31.72,31.01,31.55,1011
01-Oct-26,31.07,31.22,31.06,31.22,560
30-Sep-26,31.30,31.30,31.07,31.07,4840
29-Sep-26,31.35,31.40,31.30,31.30,376
28-Sep-26,31.65,31.65,31.65,31.65,94
25-Sep-26,31.40,31.62,31.20,31.51,13184
24-Sep-26,31.41,31.61,31.40,31.61,12216
23-Sep-26,31.46,31.46,31.46,31.46,4719
22-Sep-26,31.40,31.58,31.34,31.41,299118
21-Sep-26,30.93,31.39,30.93,31.39,362787
18-Sep-26,31.12,31.15,30.84,30.93,3808
17-Sep-26,30.69,31.11,30.69,30.87,4394
16-Sep-26,30.70,30.70,30.69,30.69,337
15-Sep-26,30.61,30.80,30.61,30.69,307
14-Sep-26,30.87,31.05,30.87,31.05,991
11-Sep-26,30.40,30.91,29.94,30.72,152616
10-Sep-26,30.64,30.64,30.34,30.34,107277
09-Sep-26,30.63,30.64,30.62,30.64,4929
08-Sep-26,31.28,31.28,30.56,30.66,6808
04-Sep-26,31.42,31.58,30.95,31.28,1716
03-Sep-26,30.99,31.24,30.99,31.24,8957
02-Sep-26,30.98,30.98,30.53,30.53,859
01-Sep-26,31.14,31.37,30.69,30.69,15281
31-Aug-26,31.01,31.23,31.01,31.14,1619
28-Aug-26,31.30,31.67,31.30,31.58,2555
27-Aug-26,30.64,31.18,30.64,31.18,801
26-Aug-26,30.75,30.75,30.64,30.64,6446
25-Aug-26,30.98,30.98,30.75,30.75,3198
24-Aug-26,30.59,30.80,30.59,30.75,368
21-Aug-26,30.70,30.73,30.60,30.60,1565
20-Aug-26,30.98,30.98,30.71,30.71,1633
19-Aug-26,31.45,31.65,30.99,31.00,3614
18-Aug-26,31.43,31.43,31.11,31.19,249
17-Aug-26,31.83,31.83,31.43,31.43,982
14-Aug-26,31.97,32.15,31.83,31.83,2465
13-Aug-26,31.78,31.97,31.78,31.97,637
12-Aug-26,31.64,31.64,31.45,31.52,39335
11-Aug-26,31.51,31.75,31.51,31.64,2375
10-Aug-26,31.02,31.55,31.02,31.52,9086
07-Aug-26,31.00,31.31,31.00,31.10,3695
06-Aug-26,31.01,31.01,31.00,31.00,2728
05-Aug-26,31.36,31.42,31.18,31.29,134620
04-Aug-26,30.62,31.47,30.62,31.47,15086
03-Aug-26,29.61,30.62,29.61,30.62,1694
31-Jul-26,29.55,29.61,29.55,29.61,88
30-Jul-26,28.86,28.86,28.71,28.71,748
29-Jul-26,29.28,29.28,28.88,28.88,611
28-Jul-26,28.70,30.15,28.70,29.28,1945
27-Jul-26,28.63,28.99,28.63,28.99,1527
24-Jul-26,28.69,28.69,28.58,28.63,1746
23-Jul-26,29.63,29.63,28.59,28.69,208851
22-Jul-26,29.58,29.58,29.40,29.40,295
21-Jul-26,29.58,29.58,29.58,29.58,207
20-Jul-26,30.20,30.20,29.74,29.75,8865
17-Jul-26,29.81,30.30,29.61,29.90,9100
16-Jul-26,30.43,30.50,30.25,30.25,16939
15-Jul-26,30.06,30.43,30.06,30.40,3648
14-Jul-26,30.49,30.49,30.04,30.06,7036
13-Jul-26,30.15,30.49,30.15,30.33,200823
10-Jul-26,30.35,30.43,30.35,30.43,10887
09-Jul-26,30.42,30.42,29.90,30.12,3099
08-Jul-26,30.57,30.57,29.75,30.10,7218
07-Jul-26,30.47,30.47,29.85,30.38,14825
06-Jul-26,30.60,30.60,30.15,30.29,14433
03-Jul-26,30.37,30.37,30.15,30.15,424
02-Jul-26,30.72,30.72,30.37,30.37,9457
01-Jul-26,30.50,30.86,30.35,30.85,7106
30-Jun-26,30.25,30.25,29.91,29.96,13821
29-Jun-26,29.41,29.82,29.41,29.82,23475
26-Jun-26,29.48,29.48,29.41,29.41,117
25-Jun-26,30.10,30.10,29.16,29.16,23802
24-Jun-26,30.15,30.15,29.76,29.76,198770
23-Jun-26,29.83,30.15,29.83,30.15,2969
22-Jun-26,30.30,30.35,29.83,29.83,116879
19-Jun-26,30.62,30.95,30.62,30.62,553
18-Jun-26,30.30,30.46,30.30,30.46,1031
17-Jun-26,30.26,30.26,30.10,30.10,101292
16-Jun-26,30.33,30.41,30.11,30.40,12742
15-Jun-26,29.90,30.46,29.90,30.46,244121
12-Jun-26,30.26,30.26,29.74,29.77,201531
11-Jun-26,30.22,30.26,29.71,30.26,222280
10-Jun-26,30.67,30.67,30.22,30.22,2935
09-Jun-26,30.96,30.96,30.46,30.78,490
08-Jun-26,30.82,31.13,30.82,30.96,1148
05-Jun-26,31.31,31.77,30.70,30.70,8727
03-Jun-26,31.54,31.54,31.17,31.40,3620
02-Jun-26,31.65,31.65,31.19,31.19,881
01-Jun-26,31.53,31.63,31.53,31.63,3438
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

*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