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
13/10/2025	0,91%	0,30	33,22	33,20	33,20	33,22	132	2
10/10/2025	-0,45%	-0,15	32,92	33,09	32,92	34,10	42K	16
09/10/2025	0,15%	0,05	33,07	32,35	32,35	33,75	67K	30
08/10/2025	-0,51%	-0,17	33,02	33,54	32,75	34,97	22K	51
07/10/2025	1,19%	0,39	33,19	32,80	32,80	33,19	11K	12
06/10/2025	0,68%	0,22	32,80	32,95	32,49	32,95	51K	20
03/10/2025	-0,70%	-0,23	32,58	33,15	32,55	33,15	11K	17

02/10/2025	0,15%	0,05	32,81	32,58	32,58	33,00	6K	13
01/10/2025	0,37%	0,12	32,76	32,84	32,47	32,92	78K	31
30/09/2025	0,12%	0,04	32,64	32,50	32,39	32,66	92K	16
29/09/2025	-0,24%	-0,08	32,60	32,99	32,59	33,00	2K	9
26/09/2025	0,03%	0,01	32,68	32,98	32,59	32,98	4K	11
25/09/2025	-0,43%	-0,14	32,67	33,10	32,20	33,10	31K	29
24/09/2025	0,49%	0,16	32,81	33,10	32,55	33,10	16K	21
23/09/2025	-2,01%	-0,67	32,65	33,44	32,65	33,45	10K	26
22/09/2025	0,48%	0,16	33,32	33,50	33,05	33,58	455K	20
19/09/2025	0,48%	0,16	33,16	32,96	32,90	33,32	7K	12
18/09/2025	-0,30%	-0,10	33,00	33,70	32,88	33,70	369K	35
17/09/2025	0,21%	0,07	33,10	33,20	32,75	34,45	127K	43
16/09/2025	0,27%	0,09	33,03	33,20	32,90	33,20	14K	28
15/09/2025	0,12%	0,04	32,94	32,90	32,90	33,20	31K	29
12/09/2025	-0,06%	-0,02	32,90	32,95	32,83	32,97	23K	23
11/09/2025	0,34%	0,11	32,92	33,10	32,71	33,10	11K	16
10/09/2025	1,02%	0,33	32,81	32,80	32,40	33,08	484K	30
09/09/2025	0,09%	0,03	32,48	32,10	32,10	32,65	54K	19
08/09/2025	1,00%	0,32	32,45	32,39	31,81	32,76	14K	23
05/09/2025	0,22%	0,07	32,13	31,89	31,88	32,60	6K	31
04/09/2025	1,10%	0,35	32,06	31,96	31,91	32,06	15K	7
03/09/2025	0,79%	0,25	31,71	31,69	31,58	31,86	404K	22
02/09/2025	-1,38%	-0,44	31,46	31,55	31,18	31,90	58K	28
01/09/2025	1,37%	0,43	31,90	31,90	31,88	32,80	10K	53
29/08/2025	-0,79%	-0,25	31,47	32,04	31,43	32,04	12K	31
28/08/2025	0,22%	0,07	31,72	32,00	31,22	32,20	50K	24
27/08/2025	0,00%	0,00	31,65	31,63	31,58	31,80	2K	12
26/08/2025	0,32%	0,10	31,65	31,55	31,22	31,65	15K	17
25/08/2025	0,06%	0,02	31,55	31,70	31,44	31,70	30K	24
22/08/2025	0,96%	0,30	31,53	31,30	31,22	31,57	44K	22
21/08/2025	-0,48%	-0,15	31,23	31,39	31,10	31,44	32K	26
20/08/2025	-1,10%	-0,35	31,38	31,80	31,10	31,80	7K	44
19/08/2025	-0,63%	-0,20	31,73	31,93	31,50	32,24	15K	28
18/08/2025	0,54%	0,17	31,93	31,99	31,60	31,99	30K	33
15/08/2025	-0,75%	-0,24	31,76	32,00	31,67	32,00	202K	24
14/08/2025	0,82%	0,26	32,00	32,28	31,81	32,28	21K	24
13/08/2025	-0,53%	-0,17	31,74	32,25	31,71	32,25	6K	16
12/08/2025	-0,41%	-0,13	31,91	31,90	31,65	31,93	57K	21
11/08/2025	0,82%	0,26	32,04	32,04	31,58	32,28	35K	37
08/08/2025	1,24%	0,39	31,78	31,69	31,63	31,80	41K	26
07/08/2025	-1,16%	-0,37	31,39	31,80	31,35	32,00	109K	45
06/08/2025	0,47%	0,15	31,76	31,74	31,30	31,79	29K	27
05/08/2025	-0,16%	-0,05	31,61	31,97	31,50	31,97	27K	33
04/08/2025	0,83%	0,26	31,66	31,72	31,38	31,79	167K	35
01/08/2025	-4,56%	-1,50	31,40	32,82	31,26	33,16	120K	96
31/07/2025	0,80%	0,26	32,90	33,00	32,40	33,00	72K	44
30/07/2025	0,96%	0,31	32,64	32,02	31,93	33,00	130K	78
29/07/2025	0,25%	0,08	32,33	31,60	31,56	32,59	52K	46
28/07/2025	0,91%	0,29	32,25	31,32	31,32	32,30	244K	64
25/07/2025	0,53%	0,17	31,96	31,90	30,72	32,00	99K	41
24/07/2025	1,11%	0,35	31,79	31,40	31,30	31,79	156K	37
23/07/2025	-0,32%	-0,10	31,44	31,95	31,32	31,95	25K	41
22/07/2025	-0,54%	-0,17	31,54	31,65	31,37	31,65	34K	26
21/07/2025	0,22%	0,07	31,71	32,00	31,64	32,10	71K	42
18/07/2025	0,86%	0,27	31,64	31,69	30,59	32,00	66K	50
17/07/2025	0,35%	0,11	31,37	31,05	31,05	31,51	53K	30
16/07/2025	0,55%	0,17	31,26	31,61	30,78	31,61	33K	50
15/07/2025	-0,64%	-0,20	31,09	31,08	31,00	31,34	46K	38
14/07/2025	1,29%	0,40	31,29	30,83	30,83	31,87	35K	63
11/07/2025	-0,16%	-0,05	30,89	31,88	30,89	31,88	156K	53
10/07/2025	0,98%	0,30	30,94	31,20	30,25	31,20	58K	57
09/07/2025	2,30%	0,69	30,64	30,25	30,23	30,64	78K	66
08/07/2025	-1,80%	-0,55	29,95	30,81	29,95	31,07	271K	205
07/07/2025	0,03%	0,01	30,50	30,82	30,17	32,50	299K	181
04/07/2025	-4,72%	-1,51	30,49	32,32	30,49	46,35	932K	460
03/07/2025	-	-	32,00	31,00	29,95	33,00	449K	310

Date,Open,High,Low,Close,Volume
13-Oct-25,33.20,33.22,33.20,33.22,132
10-Oct-25,33.09,34.10,32.92,32.92,42058
09-Oct-25,32.35,33.75,32.35,33.07,67475
08-Oct-25,33.54,34.97,32.75,33.02,21973
07-Oct-25,32.80,33.19,32.80,33.19,11347
06-Oct-25,32.95,32.95,32.49,32.80,50703
03-Oct-25,33.15,33.15,32.55,32.58,11484
02-Oct-25,32.58,33.00,32.58,32.81,5922
01-Oct-25,32.84,32.92,32.47,32.76,78278
30-Sep-25,32.50,32.66,32.39,32.64,92149
29-Sep-25,32.99,33.00,32.59,32.60,1609
26-Sep-25,32.98,32.98,32.59,32.68,3766
25-Sep-25,33.10,33.10,32.20,32.67,30562
24-Sep-25,33.10,33.10,32.55,32.81,15908
23-Sep-25,33.44,33.45,32.65,32.65,9533
22-Sep-25,33.50,33.58,33.05,33.32,455168
19-Sep-25,32.96,33.32,32.90,33.16,6914
18-Sep-25,33.70,33.70,32.88,33.00,368530
17-Sep-25,33.20,34.45,32.75,33.10,126782
16-Sep-25,33.20,33.20,32.90,33.03,14077
15-Sep-25,32.90,33.20,32.90,32.94,30573
12-Sep-25,32.95,32.97,32.83,32.90,22619
11-Sep-25,33.10,33.10,32.71,32.92,11242
10-Sep-25,32.80,33.08,32.40,32.81,483680
09-Sep-25,32.10,32.65,32.10,32.48,54421
08-Sep-25,32.39,32.76,31.81,32.45,14350
05-Sep-25,31.89,32.60,31.88,32.13,5938
04-Sep-25,31.96,32.06,31.91,32.06,15161
03-Sep-25,31.69,31.86,31.58,31.71,404366
02-Sep-25,31.55,31.90,31.18,31.46,58203
01-Sep-25,31.90,32.80,31.88,31.90,10334
29-Aug-25,32.04,32.04,31.43,31.47,12474
28-Aug-25,32.00,32.20,31.22,31.72,50053
27-Aug-25,31.63,31.80,31.58,31.65,1868
26-Aug-25,31.55,31.65,31.22,31.65,14887
25-Aug-25,31.70,31.70,31.44,31.55,29757
22-Aug-25,31.30,31.57,31.22,31.53,43592
21-Aug-25,31.39,31.44,31.10,31.23,31632
20-Aug-25,31.80,31.80,31.10,31.38,7377
19-Aug-25,31.93,32.24,31.50,31.73,14956
18-Aug-25,31.99,31.99,31.60,31.93,30135
15-Aug-25,32.00,32.00,31.67,31.76,201826
14-Aug-25,32.28,32.28,31.81,32.00,21278
13-Aug-25,32.25,32.25,31.71,31.74,5813
12-Aug-25,31.90,31.93,31.65,31.91,57336
11-Aug-25,32.04,32.28,31.58,32.04,35257
08-Aug-25,31.69,31.80,31.63,31.78,40513
07-Aug-25,31.80,32.00,31.35,31.39,109190
06-Aug-25,31.74,31.79,31.30,31.76,28859
05-Aug-25,31.97,31.97,31.50,31.61,26660
04-Aug-25,31.72,31.79,31.38,31.66,166643
01-Aug-25,32.82,33.16,31.26,31.40,120188
31-Jul-25,33.00,33.00,32.40,32.90,71859
30-Jul-25,32.02,33.00,31.93,32.64,130284
29-Jul-25,31.60,32.59,31.56,32.33,52499
28-Jul-25,31.32,32.30,31.32,32.25,244064
25-Jul-25,31.90,32.00,30.72,31.96,99179
24-Jul-25,31.40,31.79,31.30,31.79,155991
23-Jul-25,31.95,31.95,31.32,31.44,24557
22-Jul-25,31.65,31.65,31.37,31.54,34448
21-Jul-25,32.00,32.10,31.64,31.71,70745
18-Jul-25,31.69,32.00,30.59,31.64,66411
17-Jul-25,31.05,31.51,31.05,31.37,52676
16-Jul-25,31.61,31.61,30.78,31.26,33179
15-Jul-25,31.08,31.34,31.00,31.09,46311
14-Jul-25,30.83,31.87,30.83,31.29,34844
11-Jul-25,31.88,31.88,30.89,30.89,156257
10-Jul-25,31.20,31.20,30.25,30.94,58450
09-Jul-25,30.25,30.64,30.23,30.64,77721
08-Jul-25,30.81,31.07,29.95,29.95,271030
07-Jul-25,30.82,32.50,30.17,30.50,298755
04-Jul-25,32.32,46.35,30.49,30.49,931747
03-Jul-25,31.00,33.00,29.95,32.00,448768

*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