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
16/05/2025	0,47%	0,07	15,00	15,12	14,86	15,12	2K	7
15/05/2025	-5,03%	-0,79	14,93	15,60	14,70	15,60	48K	31
14/05/2025	0,77%	0,12	15,72	15,30	15,30	15,78	147K	16
13/05/2025	-1,76%	-0,28	15,60	15,95	15,60	16,02	191K	21
12/05/2025	6,51%	0,97	15,88	15,60	15,55	16,18	492K	70
09/05/2025	3,11%	0,45	14,91	14,59	14,55	14,91	60K	24
08/05/2025	8,89%	1,18	14,46	13,74	13,74	14,46	57K	20

07/05/2025	-3,28%	-0,45	13,28	13,60	13,19	13,60	222K	19
06/05/2025	3,70%	0,49	13,73	13,01	13,01	14,00	322K	63
05/05/2025	-0,30%	-0,04	13,24	13,42	12,92	13,50	2K	14
02/05/2025	8,94%	1,09	13,28	13,11	13,10	13,40	606K	111
30/04/2025	-2,17%	-0,27	12,19	12,22	12,14	12,59	64K	53
29/04/2025	-4,08%	-0,53	12,46	12,78	12,14	12,91	640K	125
28/04/2025	0,15%	0,02	12,99	13,25	12,90	13,35	12K	19
25/04/2025	-2,48%	-0,33	12,97	12,66	12,66	13,19	200K	29
24/04/2025	8,57%	1,05	13,30	12,59	12,55	13,30	114K	44
23/04/2025	-4,97%	-0,64	12,25	12,88	12,25	12,89	247K	64
22/04/2025	-7,40%	-1,03	12,89	12,72	12,14	12,89	449K	132
17/04/2025	10,48%	1,32	13,92	12,75	12,71	13,92	100K	31
16/04/2025	-2,85%	-0,37	12,60	13,00	12,60	13,26	32K	33
15/04/2025	0,54%	0,07	12,97	12,91	12,85	12,97	34K	13
14/04/2025	0,00%	0,00	12,90	13,73	12,90	13,73	15K	13
11/04/2025	1,98%	0,25	12,90	13,18	12,90	13,42	28K	14
10/04/2025	-8,86%	-1,23	12,65	14,00	12,61	14,00	63K	64
09/04/2025	1,02%	0,14	13,88	13,18	12,38	14,16	384K	86
08/04/2025	-5,24%	-0,76	13,74	14,92	12,78	14,92	173K	121
07/04/2025	12,58%	1,62	14,50	12,88	11,98	14,50	491K	136
04/04/2025	-16,25%	-2,50	12,88	14,91	12,38	14,91	1M	140
03/04/2025	-15,68%	-2,86	15,38	16,31	15,25	16,50	728K	131
02/04/2025	-2,36%	-0,44	18,24	18,31	17,77	18,31	7K	25
01/04/2025	3,78%	0,68	18,68	18,68	18,68	19,06	9K	5
31/03/2025	-1,10%	-0,20	18,00	18,00	18,00	18,00	36	1
28/03/2025	-4,51%	-0,86	18,20	18,60	18,20	18,60	10K	7
27/03/2025	4,50%	0,82	19,06	18,68	18,54	19,06	100K	19
26/03/2025	1,33%	0,24	18,24	18,64	18,24	18,64	2K	11
25/03/2025	-3,33%	-0,62	18,00	18,62	17,76	18,62	14K	3
24/03/2025	2,03%	0,37	18,62	18,30	18,26	18,74	46K	8
21/03/2025	-0,54%	-0,10	18,25	18,00	18,00	18,31	11K	6
20/03/2025	3,85%	0,68	18,35	18,06	18,06	18,35	94K	6
19/03/2025	-2,81%	-0,51	17,67	18,20	17,67	18,35	69K	22
18/03/2025	1,17%	0,21	18,18	18,22	17,85	18,22	49K	11
17/03/2025	3,04%	0,53	17,97	17,57	17,40	18,14	46K	12
14/03/2025	7,13%	1,16	17,44	16,88	16,85	17,57	1K	13
13/03/2025	-4,40%	-0,75	16,28	17,03	16,22	17,03	96K	32
12/03/2025	0,18%	0,03	17,03	17,00	17,00	17,03	187	4
11/03/2025	-7,61%	-1,40	17,00	17,72	17,00	17,77	78K	42
10/03/2025	2,79%	0,50	18,40	17,69	17,10	18,40	15K	10
07/03/2025	12,02%	1,92	17,90	16,44	16,40	17,90	73K	59
06/03/2025	0,50%	0,08	15,98	15,82	15,50	15,98	30K	17
05/03/2025	-9,97%	-1,76	15,90	17,66	15,75	17,66	91K	63
28/02/2025	-1,01%	-0,18	17,66	17,75	17,45	17,81	22K	17
27/02/2025	-0,56%	-0,10	17,84	18,48	17,84	18,48	91K	7
26/02/2025	-2,61%	-0,48	17,94	18,51	17,94	18,51	9K	42
25/02/2025	-4,46%	-0,86	18,42	19,37	18,40	19,37	26K	21
24/02/2025	-4,84%	-0,98	19,28	19,16	18,95	19,30	71K	17
21/02/2025	5,74%	1,10	20,26	20,26	20,26	20,26	810	2
20/02/2025	-2,19%	-0,43	19,16	19,68	19,16	20,43	164K	19
19/02/2025	-1,46%	-0,29	19,59	20,21	19,59	20,21	279K	26
18/02/2025	-1,14%	-0,23	19,88	20,01	19,82	20,69	101K	65
17/02/2025	-0,94%	-0,19	20,11	20,42	19,91	21,30	463K	150
14/02/2025	-2,87%	-0,60	20,30	20,90	20,10	20,90	126K	30
13/02/2025	-2,79%	-0,60	20,90	20,90	20,90	21,00	55K	7
12/02/2025	-3,15%	-0,70	21,50	22,20	21,50	22,20	127K	8
11/02/2025	3,16%	0,68	22,20	21,91	21,88	22,68	329K	26
10/02/2025	2,77%	0,58	21,52	20,90	20,90	21,58	6K	9
07/02/2025	-2,51%	-0,54	20,94	21,32	20,86	21,50	38K	38
06/02/2025	-4,75%	-1,07	21,48	22,70	21,48	22,70	293K	21
05/02/2025	1,39%	0,31	22,55	22,39	22,24	22,55	43K	7
04/02/2025	-1,72%	-0,39	22,24	22,08	22,00	22,30	226K	24
03/02/2025	-3,33%	-0,78	22,63	22,78	22,07	22,78	29K	19
31/01/2025	1,17%	0,27	23,41	22,52	22,52	23,41	28K	7
30/01/2025	4,00%	0,89	23,14	22,79	22,58	23,14	108K	24
29/01/2025	-3,68%	-0,85	22,25	22,58	22,25	22,75	98K	19
28/01/2025	1,40%	0,32	23,10	23,10	22,76	23,10	54K	10
27/01/2025	-0,83%	-0,19	22,78	22,47	22,25	23,55	106K	17
24/01/2025	0,13%	0,03	22,97	22,99	22,88	23,03	20K	20
23/01/2025	-5,95%	-1,45	22,94	23,40	22,88	23,40	242K	40
22/01/2025	0,00%	0,00	24,39	23,85	23,10	24,39	79K	34
21/01/2025	-3,98%	-1,01	24,39	24,80	23,53	25,41	88K	33
20/01/2025	4,10%	1,00	25,40	24,40	24,20	25,40	964K	46
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	-	-	23,62	23,40	23,40	23,62	6K	5

Date,Open,High,Low,Close,Volume
16-May-25,15.12,15.12,14.86,15.00,1918
15-May-25,15.60,15.60,14.70,14.93,47932
14-May-25,15.30,15.78,15.30,15.72,147171
13-May-25,15.95,16.02,15.60,15.60,190732
12-May-25,15.60,16.18,15.55,15.88,491702
09-May-25,14.59,14.91,14.55,14.91,59620
08-May-25,13.74,14.46,13.74,14.46,56744
07-May-25,13.60,13.60,13.19,13.28,222165
06-May-25,13.01,14.00,13.01,13.73,322415
05-May-25,13.42,13.50,12.92,13.24,2482
02-May-25,13.11,13.40,13.10,13.28,605704
30-Apr-25,12.22,12.59,12.14,12.19,64211
29-Apr-25,12.78,12.91,12.14,12.46,639915
28-Apr-25,13.25,13.35,12.90,12.99,12215
25-Apr-25,12.66,13.19,12.66,12.97,199737
24-Apr-25,12.59,13.30,12.55,13.30,113687
23-Apr-25,12.88,12.89,12.25,12.25,247019
22-Apr-25,12.72,12.89,12.14,12.89,448907
17-Apr-25,12.75,13.92,12.71,13.92,100165
16-Apr-25,13.00,13.26,12.60,12.60,32024
15-Apr-25,12.91,12.97,12.85,12.97,33500
14-Apr-25,13.73,13.73,12.90,12.90,14885
11-Apr-25,13.18,13.42,12.90,12.90,27640
10-Apr-25,14.00,14.00,12.61,12.65,63109
09-Apr-25,13.18,14.16,12.38,13.88,383973
08-Apr-25,14.92,14.92,12.78,13.74,173222
07-Apr-25,12.88,14.50,11.98,14.50,491336
04-Apr-25,14.91,14.91,12.38,12.88,1279109
03-Apr-25,16.31,16.50,15.25,15.38,727883
02-Apr-25,18.31,18.31,17.77,18.24,7332
01-Apr-25,18.68,19.06,18.68,18.68,8637
31-Mar-25,18.00,18.00,18.00,18.00,36
28-Mar-25,18.60,18.60,18.20,18.20,9530
27-Mar-25,18.68,19.06,18.54,19.06,100065
26-Mar-25,18.64,18.64,18.24,18.24,1923
25-Mar-25,18.62,18.62,17.76,18.00,13643
24-Mar-25,18.30,18.74,18.26,18.62,46314
21-Mar-25,18.00,18.31,18.00,18.25,10898
20-Mar-25,18.06,18.35,18.06,18.35,94124
19-Mar-25,18.20,18.35,17.67,17.67,68743
18-Mar-25,18.22,18.22,17.85,18.18,48829
17-Mar-25,17.57,18.14,17.40,17.97,46157
14-Mar-25,16.88,17.57,16.85,17.44,1393
13-Mar-25,17.03,17.03,16.22,16.28,96418
12-Mar-25,17.00,17.03,17.00,17.03,187
11-Mar-25,17.72,17.77,17.00,17.00,77544
10-Mar-25,17.69,18.40,17.10,18.40,14612
07-Mar-25,16.44,17.90,16.40,17.90,72687
06-Mar-25,15.82,15.98,15.50,15.98,29575
05-Mar-25,17.66,17.66,15.75,15.90,91455
28-Feb-25,17.75,17.81,17.45,17.66,21664
27-Feb-25,18.48,18.48,17.84,17.84,91056
26-Feb-25,18.51,18.51,17.94,17.94,9290
25-Feb-25,19.37,19.37,18.40,18.42,25776
24-Feb-25,19.16,19.30,18.95,19.28,70623
21-Feb-25,20.26,20.26,20.26,20.26,810
20-Feb-25,19.68,20.43,19.16,19.16,163560
19-Feb-25,20.21,20.21,19.59,19.59,278665
18-Feb-25,20.01,20.69,19.82,19.88,101204
17-Feb-25,20.42,21.30,19.91,20.11,463372
14-Feb-25,20.90,20.90,20.10,20.30,125824
13-Feb-25,20.90,21.00,20.90,20.90,55121
12-Feb-25,22.20,22.20,21.50,21.50,127155
11-Feb-25,21.91,22.68,21.88,22.20,328826
10-Feb-25,20.90,21.58,20.90,21.52,6133
07-Feb-25,21.32,21.50,20.86,20.94,37853
06-Feb-25,22.70,22.70,21.48,21.48,292679
05-Feb-25,22.39,22.55,22.24,22.55,43443
04-Feb-25,22.08,22.30,22.00,22.24,226324
03-Feb-25,22.78,22.78,22.07,22.63,28794
31-Jan-25,22.52,23.41,22.52,23.41,27593
30-Jan-25,22.79,23.14,22.58,23.14,108356
29-Jan-25,22.58,22.75,22.25,22.25,97970
28-Jan-25,23.10,23.10,22.76,23.10,53872
27-Jan-25,22.47,23.55,22.25,22.78,106365
24-Jan-25,22.99,23.03,22.88,22.97,19560
23-Jan-25,23.40,23.40,22.88,22.94,242225
22-Jan-25,23.85,24.39,23.10,24.39,78701
21-Jan-25,24.80,25.41,23.53,24.39,87545
20-Jan-25,24.40,25.40,24.20,25.40,964464
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

*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