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
26/06/2026	-1,98%	-0,53	26,19	26,99	26,19	26,99	527K	1.521
25/06/2026	1,79%	0,47	26,72	26,04	26,00	26,72	28K	5
24/06/2026	-5,23%	-1,45	26,25	26,50	26,25	26,73	55K	15
23/06/2026	1,09%	0,30	27,70	27,69	27,55	27,70	29K	3
22/06/2026	-0,36%	-0,10	27,40	27,01	27,00	27,50	50K	13
19/06/2026	0,40%	0,11	27,50	27,74	27,50	27,74	6K	2
18/06/2026	-3,39%	-0,96	27,39	28,35	26,83	28,35	193K	23
17/06/2026	-0,53%	-0,15	28,35	28,79	28,27	28,79	5K	12
16/06/2026	-3,81%	-1,13	28,50	29,06	28,43	29,20	122K	21
15/06/2026	-5,06%	-1,58	29,63	30,00	29,32	30,00	362K	25
12/06/2026	1,00%	0,31	31,21	31,21	31,21	31,21	31	1
11/06/2026	-0,48%	-0,15	30,90	30,42	30,35	31,48	10K	9
10/06/2026	2,68%	0,81	31,05	30,86	30,86	31,35	67K	8
09/06/2026	-5,50%	-1,76	30,24	32,00	30,11	32,04	802K	36
08/06/2026	4,78%	1,46	32,00	31,61	31,35	32,00	10K	7
05/06/2026	-2,92%	-0,92	30,54	31,60	30,45	31,60	49K	18
03/06/2026	-0,19%	-0,06	31,46	31,27	30,61	32,05	11K	15
02/06/2026	0,03%	0,01	31,52	31,76	31,51	31,76	221	4
01/06/2026	1,35%	0,42	31,51	31,80	31,35	31,80	41K	10
29/05/2026	-0,29%	-0,09	31,09	31,22	31,01	31,66	172K	307
28/05/2026	0,58%	0,18	31,18	31,31	31,00	31,39	139K	16
27/05/2026	-4,47%	-1,45	31,00	32,35	31,00	32,35	109K	25
26/05/2026	-5,56%	-1,91	32,45	34,20	32,45	34,20	151K	20
25/05/2026	0,41%	0,14	34,36	34,01	33,68	34,84	20K	7
22/05/2026	0,26%	0,09	34,22	34,00	33,50	34,25	20K	8
21/05/2026	-8,99%	-3,37	34,13	36,00	34,11	36,00	332K	31
20/05/2026	-1,70%	-0,65	37,50	38,15	36,45	38,15	127K	16
19/05/2026	0,71%	0,27	38,15	38,30	37,34	38,82	423K	49
18/05/2026	7,01%	2,48	37,88	34,72	34,72	38,23	516K	60
15/05/2026	3,24%	1,11	35,40	34,29	34,29	35,60	100K	19
14/05/2026	2,82%	0,94	34,29	33,23	33,23	34,46	112K	20
13/05/2026	5,84%	1,84	33,35	32,10	32,10	33,35	33K	16
12/05/2026	-2,20%	-0,71	31,51	32,22	31,51	32,28	3K	7
11/05/2026	3,37%	1,05	32,22	31,48	31,23	32,27	44K	13
08/05/2026	1,60%	0,49	31,17	30,72	30,72	31,64	66K	9
07/05/2026	0,29%	0,09	30,68	30,59	29,90	30,68	88K	9
06/05/2026	-0,33%	-0,10	30,59	29,98	29,49	31,08	73K	18
05/05/2026	-9,79%	-3,33	30,69	33,00	30,69	33,00	196K	32
04/05/2026	0,71%	0,24	34,02	33,87	33,87	34,02	237	6
30/04/2026	-3,49%	-1,22	33,78	34,18	33,78	34,85	129K	165
29/04/2026	3,61%	1,22	35,00	34,19	33,75	35,00	18K	15
28/04/2026	2,39%	0,79	33,78	32,86	32,14	34,14	201K	38
27/04/2026	8,13%	2,48	32,99	31,00	31,00	32,99	84K	21
24/04/2026	1,19%	0,36	30,51	30,45	30,15	30,60	78K	25
23/04/2026	0,60%	0,18	30,15	30,00	29,88	30,50	86K	10
22/04/2026	2,95%	0,86	29,97	29,97	29,58	30,20	91K	18
20/04/2026	-0,51%	-0,15	29,11	29,27	29,00	29,63	21K	12
17/04/2026	-7,52%	-2,38	29,26	30,28	29,26	30,28	111K	27
16/04/2026	2,79%	0,86	31,64	31,09	30,55	31,66	20K	11
15/04/2026	-0,16%	-0,05	30,78	30,80	30,50	30,97	304K	15
14/04/2026	-7,31%	-2,43	30,83	32,50	30,74	32,50	115K	25
13/04/2026	1,99%	0,65	33,26	33,27	33,06	33,70	170K	11
10/04/2026	-1,66%	-0,55	32,61	33,50	32,53	33,50	125K	29
09/04/2026	-2,47%	-0,84	33,16	33,32	33,12	34,52	174K	8
08/04/2026	-0,96%	-0,33	34,00	33,00	32,31	34,00	30K	16
07/04/2026	1,51%	0,51	34,33	34,21	33,94	34,33	22K	13
06/04/2026	0,24%	0,08	33,82	33,50	33,43	34,02	187K	33
02/04/2026	0,78%	0,26	33,74	34,60	33,74	36,00	781K	54
01/04/2026	-5,66%	-2,01	33,48	33,50	33,18	33,71	74K	45
31/03/2026	-2,45%	-0,89	35,49	34,51	33,58	35,74	728K	218
30/03/2026	-0,33%	-0,12	36,38	36,72	34,77	36,99	123K	22
27/03/2026	0,83%	0,30	36,50	36,20	35,96	36,70	60K	27
26/03/2026	1,26%	0,45	36,20	35,98	35,45	36,28	274K	26
25/03/2026	0,96%	0,34	35,75	35,39	34,96	35,75	583K	37
24/03/2026	4,64%	1,57	35,41	34,00	34,00	35,41	719K	60
23/03/2026	0,77%	0,26	33,84	32,50	32,21	34,05	20K	8
20/03/2026	-1,00%	-0,34	33,58	34,26	32,98	34,26	26K	10
19/03/2026	2,17%	0,72	33,92	33,00	33,00	34,87	50K	23
18/03/2026	-2,64%	-0,90	33,20	34,49	32,89	34,52	35K	16
17/03/2026	3,62%	1,19	34,10	32,13	32,13	34,29	80K	25
16/03/2026	-2,58%	-0,87	32,91	33,80	32,26	33,80	34K	10
13/03/2026	2,36%	0,78	33,78	33,00	33,00	33,88	14K	11
12/03/2026	1,29%	0,42	33,00	32,29	32,29	33,00	113K	17
11/03/2026	0,25%	0,08	32,58	31,87	31,87	32,58	3K	8
10/03/2026	2,95%	0,93	32,50	31,57	31,57	32,50	134K	10
09/03/2026	-2,83%	-0,92	31,57	31,24	30,79	31,91	39K	14
06/03/2026	1,12%	0,36	32,49	32,13	30,92	32,49	7K	9
05/03/2026	-0,86%	-0,28	32,13	33,28	31,40	33,44	20K	23
04/03/2026	-2,06%	-0,68	32,41	31,96	31,51	33,50	67K	21
03/03/2026	2,80%	0,90	33,09	33,09	31,70	33,09	494K	24
02/03/2026	0,56%	0,18	32,19	34,55	31,90	35,35	803K	71
27/02/2026	-4,42%	-1,48	32,01	33,35	32,01	33,57	214K	342
26/02/2026	-2,90%	-1,00	33,49	34,49	31,82	34,49	36K	31
25/02/2026	1,71%	0,58	34,49	33,95	32,62	34,49	105K	34
24/02/2026	0,00%	0,00	33,91	33,40	32,90	33,98	416K	21
23/02/2026	1,19%	0,40	33,91	33,51	33,45	35,27	468K	50
20/02/2026	1,36%	0,45	33,51	32,46	31,77	33,67	262K	25
19/02/2026	1,47%	0,48	33,06	32,91	32,40	33,24	488K	25
18/02/2026	-4,35%	-1,48	32,58	32,00	31,95	32,72	190K	21
13/02/2026	9,38%	2,92	34,06	31,11	31,11	34,10	267K	28
12/02/2026	-0,03%	-0,01	31,14	31,07	30,00	31,14	220K	14
11/02/2026	11,09%	3,11	31,15	28,50	28,50	31,21	755K	837
10/02/2026	-3,84%	-1,12	28,04	29,16	26,94	29,28	85K	421
09/02/2026	4,14%	1,16	29,16	28,11	26,49	29,85	363K	33
06/02/2026	8,23%	2,13	28,00	26,21	26,00	28,00	201K	210
05/02/2026	-7,61%	-2,13	25,87	27,43	25,87	27,43	52K	11
04/02/2026	11,33%	2,85	28,00	27,00	26,70	28,00	130K	33
03/02/2026	-1,49%	-0,38	25,15	25,53	25,15	25,53	42K	12
02/02/2026	-1,81%	-0,47	25,53	26,97	25,53	26,97	37K	15
30/01/2026	2,12%	0,54	26,00	25,39	25,39	26,05	56K	15
29/01/2026	-0,24%	-0,06	25,46	26,50	25,40	26,62	29K	12
28/01/2026	-1,43%	-0,37	25,52	25,50	25,00	25,59	18K	6
27/01/2026	-0,04%	-0,01	25,89	25,70	25,70	25,89	6K	5
26/01/2026	1,01%	0,26	25,90	25,82	25,26	26,25	414K	15
23/01/2026	3,47%	0,86	25,64	25,18	25,18	26,22	109K	23
22/01/2026	-0,92%	-0,23	24,78	24,70	24,33	24,82	80K	12
21/01/2026	9,31%	2,13	25,01	23,90	23,90	25,01	140K	21
19/01/2026	-0,56%	-0,13	22,88	22,44	22,44	22,88	408	3
16/01/2026	-1,41%	-0,33	23,01	23,30	23,01	23,30	21K	10
15/01/2026	-0,72%	-0,17	23,34	23,49	23,09	23,49	12K	3
14/01/2026	0,86%	0,20	23,51	23,31	23,31	23,89	8K	13
13/01/2026	2,69%	0,61	23,31	23,31	23,31	23,31	233	1
12/01/2026	-0,48%	-0,11	22,70	22,81	22,60	23,17	59K	19
09/01/2026	-0,18%	-0,04	22,81	22,99	22,81	23,15	57K	4
08/01/2026	0,97%	0,22	22,85	22,98	22,85	23,02	30K	4
07/01/2026	-2,12%	-0,49	22,63	22,65	22,63	23,40	17K	25
06/01/2026	-0,52%	-0,12	23,12	23,78	23,12	23,78	288K	13
05/01/2026	13,15%	2,70	23,24	23,29	22,36	24,64	17K	23
02/01/2026	-9,95%	-2,27	20,54	22,81	20,54	23,14	262K	23
30/12/2025	0,93%	0,21	22,81	22,60	22,60	22,90	383K	11
29/12/2025	1,85%	0,41	22,60	22,97	22,60	22,97	726	13
26/12/2025	1,19%	0,26	22,19	22,10	22,00	22,19	64K	6
23/12/2025	-1,97%	-0,44	21,93	22,83	21,86	22,83	201K	10
22/12/2025	2,57%	0,56	22,37	21,81	21,81	22,77	2M	17
19/12/2025	0,32%	0,07	21,81	21,81	21,81	21,81	52K	1
18/12/2025	0,37%	0,08	21,74	21,98	21,54	21,98	53K	7
17/12/2025	2,65%	0,56	21,66	21,36	21,36	21,68	183K	18
16/12/2025	-4,09%	-0,90	21,10	22,00	20,87	22,00	58K	29
15/12/2025	-1,74%	-0,39	22,00	22,60	22,00	22,60	3K	12
12/12/2025	-3,24%	-0,75	22,39	23,66	22,39	23,66	64K	13
11/12/2025	-2,53%	-0,60	23,14	23,52	23,14	23,52	46K	5
10/12/2025	-2,06%	-0,50	23,74	23,69	23,69	23,99	26K	5
09/12/2025	0,33%	0,08	24,24	24,34	24,24	24,71	10K	6
08/12/2025	-	-	24,16	23,69	23,69	24,16	2K	3

Date,Open,High,Low,Close,Volume
26-Jun-26,26.99,26.99,26.19,26.19,527192
25-Jun-26,26.04,26.72,26.00,26.72,28131
24-Jun-26,26.50,26.73,26.25,26.25,54796
23-Jun-26,27.69,27.70,27.55,27.70,28630
22-Jun-26,27.01,27.50,27.00,27.40,49930
19-Jun-26,27.74,27.74,27.50,27.50,5575
18-Jun-26,28.35,28.35,26.83,27.39,193461
17-Jun-26,28.79,28.79,28.27,28.35,5419
16-Jun-26,29.06,29.20,28.43,28.50,122424
15-Jun-26,30.00,30.00,29.32,29.63,361928
12-Jun-26,31.21,31.21,31.21,31.21,31
11-Jun-26,30.42,31.48,30.35,30.90,10133
10-Jun-26,30.86,31.35,30.86,31.05,67310
09-Jun-26,32.00,32.04,30.11,30.24,801794
08-Jun-26,31.61,32.00,31.35,32.00,10083
05-Jun-26,31.60,31.60,30.45,30.54,48991
03-Jun-26,31.27,32.05,30.61,31.46,10651
02-Jun-26,31.76,31.76,31.51,31.52,221
01-Jun-26,31.80,31.80,31.35,31.51,40695
29-May-26,31.22,31.66,31.01,31.09,172217
28-May-26,31.31,31.39,31.00,31.18,138992
27-May-26,32.35,32.35,31.00,31.00,108738
26-May-26,34.20,34.20,32.45,32.45,150537
25-May-26,34.01,34.84,33.68,34.36,20013
22-May-26,34.00,34.25,33.50,34.22,20154
21-May-26,36.00,36.00,34.11,34.13,332273
20-May-26,38.15,38.15,36.45,37.50,127013
19-May-26,38.30,38.82,37.34,38.15,422715
18-May-26,34.72,38.23,34.72,37.88,515779
15-May-26,34.29,35.60,34.29,35.40,99898
14-May-26,33.23,34.46,33.23,34.29,111705
13-May-26,32.10,33.35,32.10,33.35,33248
12-May-26,32.22,32.28,31.51,31.51,3301
11-May-26,31.48,32.27,31.23,32.22,43694
08-May-26,30.72,31.64,30.72,31.17,66196
07-May-26,30.59,30.68,29.90,30.68,87957
06-May-26,29.98,31.08,29.49,30.59,72666
05-May-26,33.00,33.00,30.69,30.69,195988
04-May-26,33.87,34.02,33.87,34.02,237
30-Apr-26,34.18,34.85,33.78,33.78,129374
29-Apr-26,34.19,35.00,33.75,35.00,17535
28-Apr-26,32.86,34.14,32.14,33.78,200569
27-Apr-26,31.00,32.99,31.00,32.99,84099
24-Apr-26,30.45,30.60,30.15,30.51,78248
23-Apr-26,30.00,30.50,29.88,30.15,85791
22-Apr-26,29.97,30.20,29.58,29.97,90508
20-Apr-26,29.27,29.63,29.00,29.11,20870
17-Apr-26,30.28,30.28,29.26,29.26,110903
16-Apr-26,31.09,31.66,30.55,31.64,20099
15-Apr-26,30.80,30.97,30.50,30.78,304145
14-Apr-26,32.50,32.50,30.74,30.83,114588
13-Apr-26,33.27,33.70,33.06,33.26,170037
10-Apr-26,33.50,33.50,32.53,32.61,125209
09-Apr-26,33.32,34.52,33.12,33.16,174053
08-Apr-26,33.00,34.00,32.31,34.00,29574
07-Apr-26,34.21,34.33,33.94,34.33,22370
06-Apr-26,33.50,34.02,33.43,33.82,186792
02-Apr-26,34.60,36.00,33.74,33.74,781484
01-Apr-26,33.50,33.71,33.18,33.48,74056
31-Mar-26,34.51,35.74,33.58,35.49,728281
30-Mar-26,36.72,36.99,34.77,36.38,123011
27-Mar-26,36.20,36.70,35.96,36.50,59994
26-Mar-26,35.98,36.28,35.45,36.20,274326
25-Mar-26,35.39,35.75,34.96,35.75,583380
24-Mar-26,34.00,35.41,34.00,35.41,718724
23-Mar-26,32.50,34.05,32.21,33.84,20215
20-Mar-26,34.26,34.26,32.98,33.58,26132
19-Mar-26,33.00,34.87,33.00,33.92,49815
18-Mar-26,34.49,34.52,32.89,33.20,35481
17-Mar-26,32.13,34.29,32.13,34.10,79900
16-Mar-26,33.80,33.80,32.26,32.91,33971
13-Mar-26,33.00,33.88,33.00,33.78,14010
12-Mar-26,32.29,33.00,32.29,33.00,113112
11-Mar-26,31.87,32.58,31.87,32.58,3167
10-Mar-26,31.57,32.50,31.57,32.50,133968
09-Mar-26,31.24,31.91,30.79,31.57,38693
06-Mar-26,32.13,32.49,30.92,32.49,6829
05-Mar-26,33.28,33.44,31.40,32.13,19503
04-Mar-26,31.96,33.50,31.51,32.41,67061
03-Mar-26,33.09,33.09,31.70,33.09,494174
02-Mar-26,34.55,35.35,31.90,32.19,803339
27-Feb-26,33.35,33.57,32.01,32.01,213976
26-Feb-26,34.49,34.49,31.82,33.49,35964
25-Feb-26,33.95,34.49,32.62,34.49,105043
24-Feb-26,33.40,33.98,32.90,33.91,416091
23-Feb-26,33.51,35.27,33.45,33.91,467868
20-Feb-26,32.46,33.67,31.77,33.51,261837
19-Feb-26,32.91,33.24,32.40,33.06,487824
18-Feb-26,32.00,32.72,31.95,32.58,190064
13-Feb-26,31.11,34.10,31.11,34.06,267176
12-Feb-26,31.07,31.14,30.00,31.14,219741
11-Feb-26,28.50,31.21,28.50,31.15,755153
10-Feb-26,29.16,29.28,26.94,28.04,85127
09-Feb-26,28.11,29.85,26.49,29.16,363166
06-Feb-26,26.21,28.00,26.00,28.00,201006
05-Feb-26,27.43,27.43,25.87,25.87,52392
04-Feb-26,27.00,28.00,26.70,28.00,130325
03-Feb-26,25.53,25.53,25.15,25.15,41582
02-Feb-26,26.97,26.97,25.53,25.53,37383
30-Jan-26,25.39,26.05,25.39,26.00,55867
29-Jan-26,26.50,26.62,25.40,25.46,29107
28-Jan-26,25.50,25.59,25.00,25.52,17989
27-Jan-26,25.70,25.89,25.70,25.89,6309
26-Jan-26,25.82,26.25,25.26,25.90,413735
23-Jan-26,25.18,26.22,25.18,25.64,108723
22-Jan-26,24.70,24.82,24.33,24.78,80147
21-Jan-26,23.90,25.01,23.90,25.01,139509
19-Jan-26,22.44,22.88,22.44,22.88,408
16-Jan-26,23.30,23.30,23.01,23.01,20872
15-Jan-26,23.49,23.49,23.09,23.34,12340
14-Jan-26,23.31,23.89,23.31,23.51,7702
13-Jan-26,23.31,23.31,23.31,23.31,233
12-Jan-26,22.81,23.17,22.60,22.70,58749
09-Jan-26,22.99,23.15,22.81,22.81,57454
08-Jan-26,22.98,23.02,22.85,22.85,29709
07-Jan-26,22.65,23.40,22.63,22.63,16812
06-Jan-26,23.78,23.78,23.12,23.12,287507
05-Jan-26,23.29,24.64,22.36,23.24,16790
02-Jan-26,22.81,23.14,20.54,20.54,261969
30-Dec-25,22.60,22.90,22.60,22.81,383461
29-Dec-25,22.97,22.97,22.60,22.60,726
26-Dec-25,22.10,22.19,22.00,22.19,63594
23-Dec-25,22.83,22.83,21.86,21.93,200876
22-Dec-25,21.81,22.77,21.81,22.37,1559270
19-Dec-25,21.81,21.81,21.81,21.81,51689
18-Dec-25,21.98,21.98,21.54,21.74,53256
17-Dec-25,21.36,21.68,21.36,21.66,183135
16-Dec-25,22.00,22.00,20.87,21.10,58139
15-Dec-25,22.60,22.60,22.00,22.00,3051
12-Dec-25,23.66,23.66,22.39,22.39,64019
11-Dec-25,23.52,23.52,23.14,23.14,46452
10-Dec-25,23.69,23.99,23.69,23.74,25678
09-Dec-25,24.34,24.71,24.24,24.24,9613
08-Dec-25,23.69,24.16,23.69,24.16,1878

*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