Cotação atual, histórico e gráfico do papel: RIFF11
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 |
| 28/01/2025 | 0,15% | 0,01 | 6,85 | 6,84 | 6,75 | 7,00 | 325K | 476 |
| 27/01/2025 | 0,74% | 0,05 | 6,84 | 6,79 | 6,67 | 6,85 | 171K | 373 |
| 24/01/2025 | -1,88% | -0,13 | 6,79 | 6,90 | 6,70 | 7,00 | 505K | 1.909 |
| 23/01/2025 | 0,44% | 0,03 | 6,92 | 6,89 | 6,80 | 6,99 | 236K | 3.322 |
| 22/01/2025 | -1,43% | -0,10 | 6,89 | 6,99 | 6,80 | 7,05 | 455K | 6.141 |
| 21/01/2025 | -2,24% | -0,16 | 6,99 | 7,16 | 6,99 | 7,22 | 709K | 1.045 |
| 20/01/2025 | -1,79% | -0,13 | 7,15 | 7,29 | 7,15 | 7,29 | 209K | 397 |
|
|
| 17/01/2025 | 1,11% | 0,08 | 7,28 | 7,20 | 7,11 | 7,45 | 297K | 914 |
| 16/01/2025 | -3,87% | -0,29 | 7,20 | 7,48 | 7,13 | 7,48 | 379K | 2.324 |
| 15/01/2025 | 6,09% | 0,43 | 7,49 | 7,12 | 7,10 | 7,49 | 171K | 456 |
| 14/01/2025 | -4,59% | -0,34 | 7,06 | 7,40 | 7,03 | 7,45 | 207K | 666 |
| 13/01/2025 | 0,00% | 0,00 | 7,40 | 7,40 | 7,12 | 7,40 | 249K | 1.131 |
| 10/01/2025 | 1,23% | 0,09 | 7,40 | 7,33 | 7,18 | 7,55 | 265K | 2.316 |
| 09/01/2025 | -5,43% | -0,42 | 7,31 | 7,73 | 7,31 | 7,75 | 94K | 1.437 |
| 08/01/2025 | -4,45% | -0,36 | 7,73 | 8,09 | 7,62 | 8,09 | 131K | 574 |
| 07/01/2025 | 4,12% | 0,32 | 8,09 | 7,72 | 7,68 | 8,09 | 102K | 209 |
| 06/01/2025 | 0,00% | 0,00 | 7,77 | 7,77 | 7,62 | 7,77 | 179K | 596 |
| 03/01/2025 | -3,48% | -0,28 | 7,77 | 8,00 | 7,61 | 8,00 | 106K | 268 |
| 02/01/2025 | -5,07% | -0,43 | 8,05 | 8,25 | 7,55 | 8,25 | 125K | 719 |
| 30/12/2024 | 17,61% | 1,27 | 8,48 | 7,21 | 7,21 | 8,48 | 602K | 1.676 |
| 27/12/2024 | -3,87% | -0,29 | 7,21 | 7,50 | 7,02 | 7,50 | 247K | 2.600 |
| 26/12/2024 | 1,63% | 0,12 | 7,50 | 7,38 | 7,20 | 7,65 | 316K | 1.302 |
| 23/12/2024 | 6,96% | 0,48 | 7,38 | 6,90 | 6,90 | 7,38 | 241K | 1.341 |
| 20/12/2024 | -1,29% | -0,09 | 6,90 | 6,80 | 6,56 | 7,00 | 408K | 3.251 |
| 19/12/2024 | -0,14% | -0,01 | 6,99 | 7,00 | 6,80 | 7,15 | 288K | 1.387 |
| 18/12/2024 | -0,43% | -0,03 | 7,00 | 7,20 | 7,00 | 7,50 | 655K | 4.580 |
| 17/12/2024 | -2,50% | -0,18 | 7,03 | 7,23 | 7,03 | 7,79 | 552K | 2.512 |
| 16/12/2024 | -4,63% | -0,35 | 7,21 | 7,56 | 7,21 | 7,74 | 210K | 1.528 |
| 13/12/2024 | -2,95% | -0,23 | 7,56 | 7,70 | 7,21 | 7,78 | 580K | 6.060 |
| 12/12/2024 | -2,62% | -0,21 | 7,79 | 7,95 | 7,50 | 7,95 | 337K | 2.354 |
| 11/12/2024 | -3,50% | -0,29 | 8,00 | 8,25 | 7,60 | 8,25 | 409K | 3.421 |
| 10/12/2024 | 14,34% | 1,04 | 8,29 | 7,25 | 7,25 | 8,29 | 1M | 5.051 |
| 09/12/2024 | -1,63% | -0,12 | 7,25 | 7,37 | 7,01 | 7,98 | 780K | 7.818 |
| 06/12/2024 | -1,99% | -0,15 | 7,37 | 7,52 | 7,16 | 7,56 | 396K | 5.249 |
| 05/12/2024 | 0,67% | 0,05 | 7,52 | 7,55 | 7,16 | 7,56 | 409K | 4.045 |
| 04/12/2024 | -2,10% | -0,16 | 7,47 | 7,64 | 7,32 | 7,66 | 342K | 2.676 |
| 03/12/2024 | 1,87% | 0,14 | 7,63 | 7,49 | 7,47 | 7,95 | 393K | 3.259 |
| 02/12/2024 | 0,81% | 0,06 | 7,49 | 7,40 | 6,78 | 7,65 | 609K | 5.692 |
| 29/11/2024 | -3,26% | -0,25 | 7,43 | 7,60 | 7,30 | 7,68 | 289K | 4.081 |
| 28/11/2024 | -3,27% | -0,26 | 7,68 | 7,95 | 7,34 | 8,10 | 316K | 5.103 |
| 27/11/2024 | 1,02% | 0,08 | 7,94 | 7,89 | 7,75 | 8,08 | 235K | 2.054 |
| 26/11/2024 | -2,48% | -0,20 | 7,86 | 8,11 | 7,55 | 8,27 | 675K | 7.501 |
| 25/11/2024 | -6,28% | -0,54 | 8,06 | 8,50 | 8,05 | 8,50 | 370K | 6.618 |
| 22/11/2024 | 0,00% | 0,00 | 8,60 | 8,60 | 8,35 | 8,60 | 251K | 3.017 |
| 21/11/2024 | 5,26% | 0,43 | 8,60 | 8,25 | 8,16 | 8,69 | 500K | 1.585 |
| 19/11/2024 | -6,09% | -0,53 | 8,17 | 8,70 | 8,15 | 8,70 | 515K | 6.915 |
| 18/11/2024 | -3,12% | -0,28 | 8,70 | 8,93 | 8,30 | 9,20 | 392K | 4.812 |
| 14/11/2024 | 8,72% | 0,72 | 8,98 | 8,26 | 8,20 | 9,00 | 486K | 1.061 |
| 13/11/2024 | -5,92% | -0,52 | 8,26 | 8,76 | 8,01 | 8,80 | 899K | 12.491 |
| 12/11/2024 | -0,23% | -0,02 | 8,78 | 8,79 | 8,50 | 8,83 | 202K | 626 |
| 11/11/2024 | -0,45% | -0,04 | 8,80 | 8,84 | 8,58 | 8,98 | 68K | 2.370 |
| 08/11/2024 | 4,12% | 0,35 | 8,84 | 8,49 | 8,35 | 9,30 | 477K | 5.302 |
| 07/11/2024 | -1,74% | -0,15 | 8,49 | 8,64 | 8,25 | 8,79 | 336K | 654 |
| 06/11/2024 | -1,26% | -0,11 | 8,64 | 8,88 | 8,25 | 8,88 | 422K | 1.465 |
| 05/11/2024 | 2,22% | 0,19 | 8,75 | 8,56 | 8,50 | 8,75 | 399K | 2.879 |
| 04/11/2024 | -3,06% | -0,27 | 8,56 | 8,83 | 8,56 | 8,90 | 117K | 1.454 |
| 01/11/2024 | -3,50% | -0,32 | 8,83 | 9,01 | 8,61 | 9,01 | 265K | 3.405 |
| 31/10/2024 | 1,67% | 0,15 | 9,15 | 9,00 | 8,99 | 9,19 | 283K | 759 |
| 30/10/2024 | 0,00% | 0,00 | 9,00 | 9,00 | 8,61 | 9,00 | 445K | 1.402 |
| 29/10/2024 | -0,66% | -0,06 | 9,00 | 9,06 | 8,51 | 9,06 | 620K | 4.873 |
| 28/10/2024 | 0,11% | 0,01 | 9,06 | 9,05 | 9,00 | 9,10 | 192K | 5.519 |
| 25/10/2024 | -0,77% | -0,07 | 9,05 | 9,10 | 8,99 | 9,15 | 183K | 3.316 |
| 24/10/2024 | -1,19% | -0,11 | 9,12 | 9,16 | 9,05 | 9,26 | 667K | 3.011 |
| 23/10/2024 | -0,11% | -0,01 | 9,23 | 9,24 | 9,15 | 9,33 | 163K | 1.487 |
| 22/10/2024 | 0,22% | 0,02 | 9,24 | 9,49 | 9,10 | 9,70 | 642K | 3.368 |
| 21/10/2024 | 0,77% | 0,07 | 9,22 | 9,25 | 9,15 | 9,40 | 400K | 1.475 |
| 18/10/2024 | -4,69% | -0,45 | 9,15 | 9,60 | 9,15 | 9,65 | 282K | 4.742 |
| 17/10/2024 | 0,00% | 0,00 | 9,60 | 9,55 | 9,22 | 9,82 | 374K | 3.652 |
| 16/10/2024 | 0,95% | 0,09 | 9,60 | 9,51 | 9,40 | 9,74 | 246K | 1.966 |
| 15/10/2024 | -3,94% | -0,39 | 9,51 | 9,89 | 9,20 | 9,90 | 378K | 902 |
| 14/10/2024 | 3,12% | 0,30 | 9,90 | 9,85 | 9,69 | 10,00 | 289K | 2.720 |
| 11/10/2024 | -2,93% | -0,29 | 9,60 | 9,98 | 9,60 | 10,00 | 228K | 844 |
| 10/10/2024 | -0,50% | -0,05 | 9,89 | 10,00 | 9,32 | 10,00 | 322K | 753 |
| 09/10/2024 | 0,00% | 0,00 | 9,94 | 10,04 | 9,90 | 10,04 | 168K | 2.383 |
| 08/10/2024 | -1,09% | -0,11 | 9,94 | 10,00 | 9,82 | 10,05 | 157K | 452 |
| 07/10/2024 | 0,00% | 0,00 | 10,05 | 10,05 | 9,65 | 10,05 | 144K | 297 |
| 04/10/2024 | - | - | 10,05 | 10,10 | 9,10 | 10,10 | 149K | 105 |
Date,Open,High,Low,Close,Volume
28-Jan-25,6.84,7.00,6.75,6.85,324564
27-Jan-25,6.79,6.85,6.67,6.84,170936
24-Jan-25,6.90,7.00,6.70,6.79,504817
23-Jan-25,6.89,6.99,6.80,6.92,236222
22-Jan-25,6.99,7.05,6.80,6.89,455207
21-Jan-25,7.16,7.22,6.99,6.99,708677
20-Jan-25,7.29,7.29,7.15,7.15,209280
17-Jan-25,7.20,7.45,7.11,7.28,297019
16-Jan-25,7.48,7.48,7.13,7.20,379395
15-Jan-25,7.12,7.49,7.10,7.49,171311
14-Jan-25,7.40,7.45,7.03,7.06,207322
13-Jan-25,7.40,7.40,7.12,7.40,249073
10-Jan-25,7.33,7.55,7.18,7.40,264952
09-Jan-25,7.73,7.75,7.31,7.31,93770
08-Jan-25,8.09,8.09,7.62,7.73,131443
07-Jan-25,7.72,8.09,7.68,8.09,101778
06-Jan-25,7.77,7.77,7.62,7.77,178732
03-Jan-25,8.00,8.00,7.61,7.77,105760
02-Jan-25,8.25,8.25,7.55,8.05,124621
30-Dec-24,7.21,8.48,7.21,8.48,602318
27-Dec-24,7.50,7.50,7.02,7.21,247386
26-Dec-24,7.38,7.65,7.20,7.50,315686
23-Dec-24,6.90,7.38,6.90,7.38,240573
20-Dec-24,6.80,7.00,6.56,6.90,407782
19-Dec-24,7.00,7.15,6.80,6.99,288386
18-Dec-24,7.20,7.50,7.00,7.00,655000
17-Dec-24,7.23,7.79,7.03,7.03,551572
16-Dec-24,7.56,7.74,7.21,7.21,209562
13-Dec-24,7.70,7.78,7.21,7.56,580073
12-Dec-24,7.95,7.95,7.50,7.79,336896
11-Dec-24,8.25,8.25,7.60,8.00,408727
10-Dec-24,7.25,8.29,7.25,8.29,1484639
09-Dec-24,7.37,7.98,7.01,7.25,779822
06-Dec-24,7.52,7.56,7.16,7.37,395639
05-Dec-24,7.55,7.56,7.16,7.52,409049
04-Dec-24,7.64,7.66,7.32,7.47,341903
03-Dec-24,7.49,7.95,7.47,7.63,393206
02-Dec-24,7.40,7.65,6.78,7.49,609092
29-Nov-24,7.60,7.68,7.30,7.43,288574
28-Nov-24,7.95,8.10,7.34,7.68,316029
27-Nov-24,7.89,8.08,7.75,7.94,234992
26-Nov-24,8.11,8.27,7.55,7.86,674609
25-Nov-24,8.50,8.50,8.05,8.06,370175
22-Nov-24,8.60,8.60,8.35,8.60,250564
21-Nov-24,8.25,8.69,8.16,8.60,500495
19-Nov-24,8.70,8.70,8.15,8.17,515192
18-Nov-24,8.93,9.20,8.30,8.70,392393
14-Nov-24,8.26,9.00,8.20,8.98,485856
13-Nov-24,8.76,8.80,8.01,8.26,899367
12-Nov-24,8.79,8.83,8.50,8.78,202494
11-Nov-24,8.84,8.98,8.58,8.80,67950
08-Nov-24,8.49,9.30,8.35,8.84,476727
07-Nov-24,8.64,8.79,8.25,8.49,335901
06-Nov-24,8.88,8.88,8.25,8.64,422112
05-Nov-24,8.56,8.75,8.50,8.75,399309
04-Nov-24,8.83,8.90,8.56,8.56,116841
01-Nov-24,9.01,9.01,8.61,8.83,265091
31-Oct-24,9.00,9.19,8.99,9.15,283213
30-Oct-24,9.00,9.00,8.61,9.00,445231
29-Oct-24,9.06,9.06,8.51,9.00,620129
28-Oct-24,9.05,9.10,9.00,9.06,192214
25-Oct-24,9.10,9.15,8.99,9.05,183421
24-Oct-24,9.16,9.26,9.05,9.12,666828
23-Oct-24,9.24,9.33,9.15,9.23,163291
22-Oct-24,9.49,9.70,9.10,9.24,641529
21-Oct-24,9.25,9.40,9.15,9.22,400345
18-Oct-24,9.60,9.65,9.15,9.15,282039
17-Oct-24,9.55,9.82,9.22,9.60,373742
16-Oct-24,9.51,9.74,9.40,9.60,245643
15-Oct-24,9.89,9.90,9.20,9.51,378078
14-Oct-24,9.85,10.00,9.69,9.90,289305
11-Oct-24,9.98,10.00,9.60,9.60,227522
10-Oct-24,10.00,10.00,9.32,9.89,321812
09-Oct-24,10.04,10.04,9.90,9.94,168144
08-Oct-24,10.00,10.05,9.82,9.94,157362
07-Oct-24,10.05,10.05,9.65,10.05,144268
04-Oct-24,10.10,10.10,9.10,10.05,149226
*exoneração de responsabilidade e termos de uso