Cotação atual, histórico e gráfico do papel: RIGG34

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 RIGG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	-0,93%	-0,23	24,40	24,82	24,39	24,82	4K	5
16/01/2025	-4,16%	-1,07	24,63	24,75	24,63	24,84	2K	7
15/01/2025	12,23%	2,80	25,70	24,71	24,71	25,81	128K	76
14/01/2025	-6,91%	-1,70	22,90	24,68	22,90	24,76	1K	10
13/01/2025	1,28%	0,31	24,60	24,70	24,31	24,91	27K	29
10/01/2025	-0,61%	-0,15	24,29	24,44	24,29	25,43	47K	11
09/01/2025	0,91%	0,22	24,44	24,44	24,44	24,44	537	1

08/01/2025	-4,16%	-1,05	24,22	25,18	24,22	25,20	8K	16
07/01/2025	3,44%	0,84	25,27	24,22	24,22	25,42	59K	20
06/01/2025	1,45%	0,35	24,43	24,08	24,08	24,43	25K	5
03/01/2025	-1,31%	-0,32	24,08	24,40	23,43	24,46	63K	11
02/01/2025	12,96%	2,80	24,40	23,75	22,87	24,40	308K	592
30/12/2024	-1,37%	-0,30	21,60	21,70	21,60	23,23	33K	45
27/12/2024	-2,58%	-0,58	21,90	22,45	21,90	22,45	31K	7
26/12/2024	0,00%	0,00	22,48	22,06	21,65	22,48	119K	11
23/12/2024	0,00%	0,00	22,48	21,84	21,40	22,48	5K	49
20/12/2024	-3,10%	-0,72	22,48	21,75	21,44	22,48	565K	48
19/12/2024	1,80%	0,41	23,20	22,99	21,76	23,20	42K	28
18/12/2024	-2,65%	-0,62	22,79	23,00	21,91	23,94	180K	46
17/12/2024	-4,02%	-0,98	23,41	22,86	21,91	23,41	155K	40
16/12/2024	-0,04%	-0,01	24,39	23,42	22,70	24,39	44K	44
13/12/2024	2,09%	0,50	24,40	23,50	23,14	24,40	18K	8
12/12/2024	-3,00%	-0,74	23,90	23,86	23,66	24,00	6K	8
11/12/2024	3,75%	0,89	24,64	24,10	23,95	24,64	535	4
10/12/2024	-1,70%	-0,41	23,75	24,00	23,71	24,64	7K	18
09/12/2024	-0,29%	-0,07	24,16	24,56	24,16	24,66	8K	22
06/12/2024	-1,62%	-0,40	24,23	25,25	24,23	25,25	47K	25
05/12/2024	-4,68%	-1,21	24,63	25,41	24,63	25,50	13K	40
04/12/2024	-4,08%	-1,10	25,84	26,88	25,48	26,88	13K	35
03/12/2024	1,01%	0,27	26,94	26,70	26,25	26,94	33K	24
02/12/2024	0,72%	0,19	26,67	26,86	26,22	26,87	4K	23
29/11/2024	-0,26%	-0,07	26,48	26,32	26,08	26,81	105K	38
28/11/2024	3,07%	0,79	26,55	24,18	24,18	26,55	1M	142
27/11/2024	3,83%	0,95	25,76	25,60	25,45	25,76	84K	11
26/11/2024	-1,55%	-0,39	24,81	24,81	24,69	24,85	50K	10
25/11/2024	-2,21%	-0,57	25,20	26,04	25,08	26,04	11K	10
22/11/2024	2,14%	0,54	25,77	25,08	25,08	26,04	181K	15
21/11/2024	4,26%	1,03	25,23	24,31	24,31	25,64	195K	23
19/11/2024	-8,54%	-2,26	24,20	24,92	24,20	24,92	44K	31
18/11/2024	0,08%	0,02	26,46	24,82	24,42	26,46	1K	14
13/11/2024	-0,08%	-0,02	26,44	24,50	24,42	26,44	645	16
12/11/2024	1,03%	0,27	26,46	26,19	24,60	26,46	191K	17
11/11/2024	2,71%	0,69	26,19	25,95	25,71	26,19	6K	9
08/11/2024	-2,75%	-0,72	25,50	26,00	25,44	26,00	24K	20
07/11/2024	-1,47%	-0,39	26,22	26,03	26,03	26,22	470	4
06/11/2024	1,33%	0,35	26,61	26,26	26,25	27,00	42K	23
05/11/2024	1,78%	0,46	26,26	25,38	25,38	26,26	414	8
04/11/2024	0,04%	0,01	25,80	25,10	24,75	25,80	27K	7
01/11/2024	1,78%	0,45	25,79	25,39	25,39	25,98	23K	16
31/10/2024	8,94%	2,08	25,34	23,86	23,70	25,34	556K	75
30/10/2024	2,38%	0,54	23,26	22,92	22,92	23,56	131K	6
29/10/2024	-0,87%	-0,20	22,72	22,95	22,60	23,04	11K	24
28/10/2024	-2,96%	-0,70	22,92	23,00	22,86	23,02	93K	15
25/10/2024	2,96%	0,68	23,62	23,40	23,40	23,62	6K	5
24/10/2024	-1,29%	-0,30	22,94	24,38	22,71	24,38	137K	19
23/10/2024	-4,75%	-1,16	23,24	24,00	23,24	24,00	58K	19
22/10/2024	0,91%	0,22	24,40	24,18	24,00	24,40	107K	9
21/10/2024	1,94%	0,46	24,18	24,39	23,92	24,44	272K	15
18/10/2024	-1,58%	-0,38	23,72	23,58	23,58	23,86	1K	19
17/10/2024	2,86%	0,67	24,10	23,34	23,15	24,10	93K	9
16/10/2024	2,31%	0,53	23,43	23,99	22,96	23,99	60K	10
15/10/2024	-2,47%	-0,58	22,90	23,20	22,58	23,20	170K	29
14/10/2024	-2,17%	-0,52	23,48	24,00	23,22	24,00	39K	15
10/10/2024	-1,88%	-0,46	24,00	24,28	24,00	24,28	28K	2
09/10/2024	1,66%	0,40	24,46	24,35	24,35	24,46	73	2
08/10/2024	-4,30%	-1,08	24,06	24,54	23,59	24,54	78K	52
07/10/2024	-0,24%	-0,06	25,14	25,53	25,05	25,92	75K	14
04/10/2024	0,88%	0,22	25,20	25,43	25,20	25,65	105K	30
03/10/2024	6,34%	1,49	24,98	23,90	23,90	25,15	97K	22
02/10/2024	-1,14%	-0,27	23,49	23,76	23,49	24,08	46K	5
01/10/2024	1,97%	0,46	23,76	23,00	23,00	24,10	127K	19
30/09/2024	-0,60%	-0,14	23,30	23,54	23,30	23,80	61K	8
27/09/2024	3,63%	0,82	23,44	23,40	23,36	23,56	122K	11
26/09/2024	-6,53%	-1,58	22,62	23,80	22,62	23,80	303K	53
25/09/2024	-3,20%	-0,80	24,20	24,92	24,20	25,00	31K	15
24/09/2024	-0,87%	-0,22	25,00	25,22	25,00	25,41	32K	8
23/09/2024	0,48%	0,12	25,22	25,10	24,97	25,35	289K	36
20/09/2024	1,78%	0,44	25,10	24,42	24,42	25,10	129K	13
19/09/2024	-2,26%	-0,57	24,66	25,44	24,66	25,52	170K	15
18/09/2024	-0,67%	-0,17	25,23	25,35	25,12	25,90	16K	8
17/09/2024	3,50%	0,86	25,40	24,54	24,50	25,46	2M	34
16/09/2024	6,23%	1,44	24,54	23,34	23,06	24,64	1M	27
13/09/2024	-1,03%	-0,24	23,10	23,64	22,62	23,64	52K	44
12/09/2024	1,74%	0,40	23,34	24,18	22,74	24,18	8K	10
11/09/2024	3,61%	0,80	22,94	22,98	21,98	23,40	113K	38
10/09/2024	-5,18%	-1,21	22,14	24,37	21,89	24,37	618K	127
09/09/2024	0,65%	0,15	23,35	24,36	23,20	24,36	52K	20
06/09/2024	-0,34%	-0,08	23,20	23,30	23,20	23,85	50K	15
05/09/2024	-0,51%	-0,12	23,28	24,36	22,94	24,36	131K	35
04/09/2024	-3,47%	-0,84	23,40	24,90	23,40	25,02	246K	73
03/09/2024	-10,26%	-2,77	24,24	26,18	24,10	26,25	704K	102
02/09/2024	0,48%	0,13	27,01	27,58	27,01	27,58	865	3
30/08/2024	0,11%	0,03	26,88	26,85	26,62	26,90	11K	12
29/08/2024	1,82%	0,48	26,85	26,66	26,61	27,00	332K	17
28/08/2024	-2,62%	-0,71	26,37	26,90	26,20	26,90	433K	87
27/08/2024	-0,77%	-0,21	27,08	27,46	27,06	27,50	42K	25
26/08/2024	0,15%	0,04	27,29	27,79	27,29	27,90	77K	22
23/08/2024	2,79%	0,74	27,25	27,00	26,85	27,63	35K	20
22/08/2024	-2,29%	-0,62	26,51	27,13	26,51	27,27	105K	52
21/08/2024	-1,20%	-0,33	27,13	27,29	27,13	27,35	96K	30
20/08/2024	-2,14%	-0,60	27,46	27,87	27,46	27,87	148K	47
19/08/2024	-1,79%	-0,51	28,06	28,20	27,94	28,22	79K	18
16/08/2024	-0,52%	-0,15	28,57	27,90	27,90	28,74	2K	5
15/08/2024	3,38%	0,94	28,72	28,32	28,11	28,72	4K	6
14/08/2024	-1,38%	-0,39	27,78	28,17	27,57	28,26	27K	14
13/08/2024	-1,64%	-0,47	28,17	28,44	28,15	28,44	26K	15
12/08/2024	-0,14%	-0,04	28,64	29,01	28,64	29,01	24K	9
09/08/2024	-1,34%	-0,39	28,68	28,68	28,68	28,68	6K	1
08/08/2024	2,25%	0,64	29,07	29,07	29,07	29,07	29	1
07/08/2024	-0,70%	-0,20	28,43	29,31	28,43	29,31	3K	7
06/08/2024	-0,35%	-0,10	28,63	28,83	28,60	28,83	2K	3
05/08/2024	-3,56%	-1,06	28,73	28,40	28,40	29,43	12K	8
02/08/2024	-5,70%	-1,80	29,79	30,50	29,71	30,50	3K	9
01/08/2024	-5,14%	-1,71	31,59	33,29	31,53	33,29	18K	7
31/07/2024	4,62%	1,47	33,30	33,38	32,90	33,66	69K	29
29/07/2024	-3,37%	-1,11	31,83	33,27	31,53	33,27	1K	5
26/07/2024	-1,29%	-0,43	32,94	33,00	32,79	33,28	31K	11
25/07/2024	11,61%	3,47	33,37	31,00	31,00	33,37	265K	35
24/07/2024	-1,71%	-0,52	29,90	31,05	29,73	31,18	51K	17
23/07/2024	1,40%	0,42	30,42	30,04	30,04	30,51	16K	6
22/07/2024	0,20%	0,06	30,00	29,50	29,30	30,03	1K	9
19/07/2024	-1,25%	-0,38	29,94	29,94	29,92	29,94	14K	4
18/07/2024	-0,82%	-0,25	30,32	30,57	30,32	31,25	19K	11
17/07/2024	0,20%	0,06	30,57	30,60	30,50	30,97	49K	12
16/07/2024	0,86%	0,26	30,51	29,93	29,93	30,51	30K	8
15/07/2024	5,14%	1,48	30,25	28,86	28,86	30,25	85K	23
12/07/2024	3,45%	0,96	28,77	28,73	28,49	29,10	79K	21
11/07/2024	2,24%	0,61	27,81	27,21	27,21	28,00	39K	10
10/07/2024	-0,15%	-0,04	27,20	27,00	26,90	27,24	105K	23
09/07/2024	-1,30%	-0,36	27,24	27,61	27,14	27,61	61K	26
08/07/2024	-1,08%	-0,30	27,60	27,90	27,60	27,96	10K	9
05/07/2024	-2,96%	-0,85	27,90	28,50	27,75	28,50	41K	22
04/07/2024	-0,48%	-0,14	28,75	28,75	28,75	28,75	6K	1
03/07/2024	-	-	28,89	29,20	28,89	29,34	293K	10

Date,Open,High,Low,Close,Volume
17-Jan-25,24.82,24.82,24.39,24.40,3818
16-Jan-25,24.75,24.84,24.63,24.63,2304
15-Jan-25,24.71,25.81,24.71,25.70,127816
14-Jan-25,24.68,24.76,22.90,22.90,1200
13-Jan-25,24.70,24.91,24.31,24.60,26929
10-Jan-25,24.44,25.43,24.29,24.29,46852
09-Jan-25,24.44,24.44,24.44,24.44,537
08-Jan-25,25.18,25.20,24.22,24.22,8028
07-Jan-25,24.22,25.42,24.22,25.27,59466
06-Jan-25,24.08,24.43,24.08,24.43,25237
03-Jan-25,24.40,24.46,23.43,24.08,63490
02-Jan-25,23.75,24.40,22.87,24.40,308016
30-Dec-24,21.70,23.23,21.60,21.60,33403
27-Dec-24,22.45,22.45,21.90,21.90,30835
26-Dec-24,22.06,22.48,21.65,22.48,118920
23-Dec-24,21.84,22.48,21.40,22.48,5370
20-Dec-24,21.75,22.48,21.44,22.48,565483
19-Dec-24,22.99,23.20,21.76,23.20,41948
18-Dec-24,23.00,23.94,21.91,22.79,179537
17-Dec-24,22.86,23.41,21.91,23.41,155311
16-Dec-24,23.42,24.39,22.70,24.39,44398
13-Dec-24,23.50,24.40,23.14,24.40,18346
12-Dec-24,23.86,24.00,23.66,23.90,5693
11-Dec-24,24.10,24.64,23.95,24.64,535
10-Dec-24,24.00,24.64,23.71,23.75,7231
09-Dec-24,24.56,24.66,24.16,24.16,7917
06-Dec-24,25.25,25.25,24.23,24.23,46754
05-Dec-24,25.41,25.50,24.63,24.63,12647
04-Dec-24,26.88,26.88,25.48,25.84,13280
03-Dec-24,26.70,26.94,26.25,26.94,33329
02-Dec-24,26.86,26.87,26.22,26.67,4350
29-Nov-24,26.32,26.81,26.08,26.48,104716
28-Nov-24,24.18,26.55,24.18,26.55,1098941
27-Nov-24,25.60,25.76,25.45,25.76,84110
26-Nov-24,24.81,24.85,24.69,24.81,50320
25-Nov-24,26.04,26.04,25.08,25.20,10584
22-Nov-24,25.08,26.04,25.08,25.77,181429
21-Nov-24,24.31,25.64,24.31,25.23,195226
19-Nov-24,24.92,24.92,24.20,24.20,44043
18-Nov-24,24.82,26.46,24.42,26.46,1136
13-Nov-24,24.50,26.44,24.42,26.44,645
12-Nov-24,26.19,26.46,24.60,26.46,190902
11-Nov-24,25.95,26.19,25.71,26.19,5678
08-Nov-24,26.00,26.00,25.44,25.50,24060
07-Nov-24,26.03,26.22,26.03,26.22,470
06-Nov-24,26.26,27.00,26.25,26.61,42149
05-Nov-24,25.38,26.26,25.38,26.26,414
04-Nov-24,25.10,25.80,24.75,25.80,26984
01-Nov-24,25.39,25.98,25.39,25.79,22983
31-Oct-24,23.86,25.34,23.70,25.34,555863
30-Oct-24,22.92,23.56,22.92,23.26,131063
29-Oct-24,22.95,23.04,22.60,22.72,11305
28-Oct-24,23.00,23.02,22.86,22.92,93416
25-Oct-24,23.40,23.62,23.40,23.62,6154
24-Oct-24,24.38,24.38,22.71,22.94,137438
23-Oct-24,24.00,24.00,23.24,23.24,57996
22-Oct-24,24.18,24.40,24.00,24.40,106559
21-Oct-24,24.39,24.44,23.92,24.18,272029
18-Oct-24,23.58,23.86,23.58,23.72,1066
17-Oct-24,23.34,24.10,23.15,24.10,92680
16-Oct-24,23.99,23.99,22.96,23.43,59808
15-Oct-24,23.20,23.20,22.58,22.90,170456
14-Oct-24,24.00,24.00,23.22,23.48,38659
10-Oct-24,24.28,24.28,24.00,24.00,28201
09-Oct-24,24.35,24.46,24.35,24.46,73
08-Oct-24,24.54,24.54,23.59,24.06,77830
07-Oct-24,25.53,25.92,25.05,25.14,75239
04-Oct-24,25.43,25.65,25.20,25.20,105460
03-Oct-24,23.90,25.15,23.90,24.98,97050
02-Oct-24,23.76,24.08,23.49,23.49,45673
01-Oct-24,23.00,24.10,23.00,23.76,126794
30-Sep-24,23.54,23.80,23.30,23.30,61282
27-Sep-24,23.40,23.56,23.36,23.44,121788
26-Sep-24,23.80,23.80,22.62,22.62,303291
25-Sep-24,24.92,25.00,24.20,24.20,30602
24-Sep-24,25.22,25.41,25.00,25.00,31976
23-Sep-24,25.10,25.35,24.97,25.22,288531
20-Sep-24,24.42,25.10,24.42,25.10,128825
19-Sep-24,25.44,25.52,24.66,24.66,170387
18-Sep-24,25.35,25.90,25.12,25.23,16500
17-Sep-24,24.54,25.46,24.50,25.40,2060261
16-Sep-24,23.34,24.64,23.06,24.54,1178399
13-Sep-24,23.64,23.64,22.62,23.10,51503
12-Sep-24,24.18,24.18,22.74,23.34,7759
11-Sep-24,22.98,23.40,21.98,22.94,112849
10-Sep-24,24.37,24.37,21.89,22.14,618483
09-Sep-24,24.36,24.36,23.20,23.35,52394
06-Sep-24,23.30,23.85,23.20,23.20,50367
05-Sep-24,24.36,24.36,22.94,23.28,131253
04-Sep-24,24.90,25.02,23.40,23.40,246033
03-Sep-24,26.18,26.25,24.10,24.24,703671
02-Sep-24,27.58,27.58,27.01,27.01,865
30-Aug-24,26.85,26.90,26.62,26.88,10852
29-Aug-24,26.66,27.00,26.61,26.85,331919
28-Aug-24,26.90,26.90,26.20,26.37,433478
27-Aug-24,27.46,27.50,27.06,27.08,41717
26-Aug-24,27.79,27.90,27.29,27.29,77397
23-Aug-24,27.00,27.63,26.85,27.25,35134
22-Aug-24,27.13,27.27,26.51,26.51,105333
21-Aug-24,27.29,27.35,27.13,27.13,96130
20-Aug-24,27.87,27.87,27.46,27.46,147889
19-Aug-24,28.20,28.22,27.94,28.06,79010
16-Aug-24,27.90,28.74,27.90,28.57,2261
15-Aug-24,28.32,28.72,28.11,28.72,3961
14-Aug-24,28.17,28.26,27.57,27.78,27437
13-Aug-24,28.44,28.44,28.15,28.17,25593
12-Aug-24,29.01,29.01,28.64,28.64,24267
09-Aug-24,28.68,28.68,28.68,28.68,5736
08-Aug-24,29.07,29.07,29.07,29.07,29
07-Aug-24,29.31,29.31,28.43,28.43,3217
06-Aug-24,28.83,28.83,28.60,28.63,1718
05-Aug-24,28.40,29.43,28.40,28.73,11846
02-Aug-24,30.50,30.50,29.71,29.79,2925
01-Aug-24,33.29,33.29,31.53,31.59,18410
31-Jul-24,33.38,33.66,32.90,33.30,68679
29-Jul-24,33.27,33.27,31.53,31.83,1433
26-Jul-24,33.00,33.28,32.79,32.94,30555
25-Jul-24,31.00,33.37,31.00,33.37,264939
24-Jul-24,31.05,31.18,29.73,29.90,51130
23-Jul-24,30.04,30.51,30.04,30.42,16483
22-Jul-24,29.50,30.03,29.30,30.00,1251
19-Jul-24,29.94,29.94,29.92,29.94,14340
18-Jul-24,30.57,31.25,30.32,30.32,19144
17-Jul-24,30.60,30.97,30.50,30.57,48815
16-Jul-24,29.93,30.51,29.93,30.51,29709
15-Jul-24,28.86,30.25,28.86,30.25,85409
12-Jul-24,28.73,29.10,28.49,28.77,79284
11-Jul-24,27.21,28.00,27.21,27.81,39298
10-Jul-24,27.00,27.24,26.90,27.20,104885
09-Jul-24,27.61,27.61,27.14,27.24,61319
08-Jul-24,27.90,27.96,27.60,27.60,9971
05-Jul-24,28.50,28.50,27.75,27.90,41001
04-Jul-24,28.75,28.75,28.75,28.75,5750
03-Jul-24,29.20,29.34,28.89,28.89,293009

*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: RIGG34