Cotação atual, histórico e gráfico do papel: RINV11

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 RINV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2025	0,20%	0,21	102,78	102,71	102,00	102,78	103K	84
31/10/2025	0,36%	0,37	102,57	102,68	102,00	102,68	80K	321
30/10/2025	-0,74%	-0,76	102,20	102,70	102,20	102,97	268K	256
29/10/2025	-0,02%	-0,02	102,96	102,97	102,20	102,98	731K	827
28/10/2025	0,01%	0,01	102,98	102,67	101,11	102,98	236K	273
27/10/2025	0,05%	0,05	102,97	102,92	94,00	102,99	949K	407
24/10/2025	-0,06%	-0,06	102,92	102,97	102,70	102,97	178K	140

23/10/2025	0,08%	0,08	102,98	102,90	101,81	102,98	209K	554
22/10/2025	0,39%	0,40	102,90	102,99	102,36	102,99	150K	178
21/10/2025	0,54%	0,55	102,50	102,96	102,00	102,97	191K	331
20/10/2025	-0,55%	-0,56	101,95	102,98	101,95	102,98	249K	215
17/10/2025	0,46%	0,47	102,51	101,27	101,27	103,00	233K	537
16/10/2025	0,53%	0,54	102,04	101,25	101,25	102,50	231K	107
15/10/2025	0,50%	0,50	101,50	101,20	101,05	101,50	217K	163
14/10/2025	-0,50%	-0,51	101,00	101,50	100,94	101,50	579K	194
13/10/2025	-0,49%	-0,50	101,51	102,79	101,51	102,79	187K	187
10/10/2025	0,80%	0,81	102,01	102,98	101,60	102,98	317K	185
09/10/2025	-1,46%	-1,50	101,20	102,93	101,20	102,97	716K	442
08/10/2025	0,19%	0,19	102,70	103,13	102,52	103,15	199K	303
07/10/2025	-0,67%	-0,69	102,51	103,20	102,50	103,20	390K	1.007
06/10/2025	0,19%	0,20	103,20	103,00	102,70	103,20	284K	105
03/10/2025	-0,19%	-0,20	103,00	103,20	102,99	103,20	265K	682
02/10/2025	0,15%	0,15	103,20	103,06	102,93	103,20	293K	1.027
01/10/2025	-0,15%	-0,15	103,05	103,20	103,05	103,20	121K	341
30/09/2025	-0,05%	-0,05	103,20	103,78	102,75	103,85	243K	230
29/09/2025	0,35%	0,36	103,25	103,20	103,00	103,70	169K	287
26/09/2025	-0,25%	-0,26	102,89	103,20	102,65	103,30	209K	290
25/09/2025	0,59%	0,60	103,15	103,12	102,83	103,31	241K	191
24/09/2025	-0,53%	-0,55	102,55	102,15	102,15	103,36	200K	91
23/09/2025	1,38%	1,40	103,10	101,71	101,71	103,14	269K	235
22/09/2025	-0,20%	-0,20	101,70	103,00	101,50	103,42	230K	486
19/09/2025	-1,12%	-1,15	101,90	102,80	101,20	105,12	284K	277
18/09/2025	0,51%	0,52	103,05	103,55	102,60	103,55	148K	384
17/09/2025	-0,46%	-0,47	102,53	105,43	102,51	105,43	173K	797
16/09/2025	0,24%	0,25	103,00	102,75	102,75	103,00	339K	378
15/09/2025	-0,24%	-0,25	102,75	103,00	102,14	103,00	133K	236
12/09/2025	0,77%	0,79	103,00	102,22	102,06	103,70	262K	434
11/09/2025	-0,68%	-0,70	102,21	103,00	101,70	103,70	285K	216
10/09/2025	-0,09%	-0,09	102,91	103,08	102,58	104,00	513K	372
09/09/2025	0,73%	0,75	103,00	103,79	102,61	103,79	73K	106
08/09/2025	0,25%	0,25	102,25	102,10	101,51	103,15	284K	136
05/09/2025	0,49%	0,50	102,00	102,06	101,82	102,10	528K	2.051
04/09/2025	-0,39%	-0,40	101,50	102,10	101,31	102,10	281K	167
03/09/2025	0,33%	0,34	101,90	101,20	101,20	102,00	110K	65
02/09/2025	-0,24%	-0,24	101,56	103,47	101,56	103,47	154K	295
01/09/2025	-0,39%	-0,40	101,80	102,50	101,30	102,50	208K	180
29/08/2025	0,49%	0,50	102,20	102,47	101,89	102,48	214K	402
28/08/2025	0,22%	0,22	101,70	101,81	101,70	102,10	231K	932
27/08/2025	-0,26%	-0,26	101,48	101,60	101,48	101,74	95K	254
26/08/2025	0,52%	0,53	101,74	101,97	101,57	101,97	144K	341
25/08/2025	-0,75%	-0,76	101,21	101,70	101,21	101,85	196K	366
22/08/2025	0,76%	0,77	101,97	101,20	101,20	101,97	183K	344
21/08/2025	-0,30%	-0,30	101,20	102,00	101,20	102,00	174K	568
20/08/2025	-0,30%	-0,31	101,50	102,25	101,50	102,25	151K	397
19/08/2025	-0,87%	-0,89	101,81	102,48	101,81	102,49	187K	706
18/08/2025	0,98%	1,00	102,70	101,71	101,47	102,70	139K	418
15/08/2025	0,20%	0,20	101,70	102,35	101,50	102,35	201K	174
14/08/2025	-1,07%	-1,10	101,50	102,15	101,15	102,15	278K	279
13/08/2025	-0,19%	-0,20	102,60	102,81	102,60	102,81	152K	455
12/08/2025	0,10%	0,10	102,80	102,71	102,69	103,00	292K	542
11/08/2025	0,10%	0,10	102,70	102,77	102,60	102,89	237K	726
08/08/2025	0,42%	0,43	102,60	102,20	102,20	103,33	51K	140
07/08/2025	-0,24%	-0,25	102,17	102,42	102,15	103,20	139K	527
06/08/2025	0,07%	0,07	102,42	102,11	102,11	102,70	123K	156
05/08/2025	-0,15%	-0,15	102,35	102,70	102,10	102,70	235K	234
04/08/2025	-0,10%	-0,10	102,50	102,70	101,10	102,70	494K	419
01/08/2025	0,10%	0,10	102,60	103,50	102,00	104,60	452K	468
31/07/2025	0,18%	0,18	102,50	102,75	102,28	102,75	172K	186
30/07/2025	-0,49%	-0,50	102,32	103,66	102,30	103,80	576K	689
29/07/2025	-0,27%	-0,28	102,82	103,10	102,65	103,75	715K	627
28/07/2025	-0,67%	-0,70	103,10	103,80	102,13	103,80	257K	279
25/07/2025	-0,11%	-0,11	103,80	104,97	103,52	104,97	195K	248
24/07/2025	-1,01%	-1,06	103,91	104,85	103,91	104,85	622K	520
23/07/2025	-0,52%	-0,55	104,97	105,00	104,36	105,00	278K	699
22/07/2025	0,30%	0,32	105,52	105,21	104,55	105,52	784K	743
21/07/2025	0,77%	0,80	105,20	104,99	104,32	106,00	814K	2.359
18/07/2025	-0,38%	-0,40	104,40	104,95	104,29	104,95	646K	361
17/07/2025	0,81%	0,84	104,80	104,21	103,96	105,00	550K	250
16/07/2025	-0,85%	-0,89	103,96	104,90	103,90	104,90	104K	72
15/07/2025	0,35%	0,37	104,85	105,35	104,21	105,35	436K	369
14/07/2025	-0,45%	-0,47	104,48	104,94	103,50	104,94	161K	194
11/07/2025	0,00%	0,00	104,95	104,95	104,81	105,75	88K	55
10/07/2025	-0,80%	-0,85	104,95	105,20	103,23	105,79	321K	263
09/07/2025	0,02%	0,02	105,80	105,78	105,02	105,98	139K	384
08/07/2025	0,03%	0,03	105,78	105,51	104,41	105,79	188K	86
07/07/2025	0,83%	0,87	105,75	105,89	105,11	105,89	218K	144
04/07/2025	-0,11%	-0,12	104,88	105,15	104,79	105,90	431K	380
03/07/2025	1,97%	2,03	105,00	104,00	103,10	105,00	686K	580
02/07/2025	-0,50%	-0,52	102,97	104,00	102,50	104,01	436K	266
01/07/2025	0,43%	0,44	103,49	104,38	102,00	104,38	318K	181
27/06/2025	0,05%	0,05	103,05	103,97	102,00	103,97	618K	230
26/06/2025	-0,71%	-0,74	103,00	103,50	102,73	103,74	306K	302
25/06/2025	0,72%	0,74	103,74	103,98	102,48	103,99	569K	165
24/06/2025	0,00%	0,00	103,00	103,02	103,00	104,04	812K	337
23/06/2025	-1,26%	-1,31	103,00	104,25	102,00	105,00	367K	525
20/06/2025	0,38%	0,40	104,31	104,20	103,61	104,72	194K	83
18/06/2025	0,25%	0,26	103,91	103,61	103,61	104,39	189K	67
17/06/2025	-0,24%	-0,25	103,65	103,96	103,27	103,96	198K	108
16/06/2025	0,48%	0,50	103,90	103,40	102,51	103,96	391K	146
13/06/2025	-0,58%	-0,60	103,40	102,95	101,50	103,40	783K	456
12/06/2025	-0,52%	-0,54	104,00	104,98	102,07	105,00	530K	673
11/06/2025	1,20%	1,24	104,54	104,64	103,60	105,00	770K	517
10/06/2025	-1,01%	-1,05	103,30	104,80	102,90	104,80	483K	636
09/06/2025	-1,46%	-1,55	104,35	105,90	103,96	106,40	219K	494
06/06/2025	0,44%	0,46	105,90	105,03	105,03	105,90	65K	51
05/06/2025	-0,43%	-0,46	105,44	106,45	104,50	106,50	321K	98
04/06/2025	1,37%	1,43	105,90	105,54	104,15	105,90	446K	281
03/06/2025	-0,50%	-0,52	104,47	104,99	104,47	105,19	322K	110
02/06/2025	-0,01%	-0,01	104,99	104,79	103,80	105,00	194K	87
30/05/2025	-0,35%	-0,37	105,00	106,59	103,25	106,59	245K	153
29/05/2025	1,41%	1,47	105,37	104,51	103,96	107,00	305K	132
28/05/2025	-0,86%	-0,90	103,90	104,59	103,90	104,59	227K	129
27/05/2025	1,20%	1,24	104,80	105,42	104,46	105,42	256K	527
26/05/2025	-1,17%	-1,23	103,56	105,21	103,56	105,50	690K	653
23/05/2025	-0,06%	-0,06	104,79	104,78	104,51	105,10	555K	474
22/05/2025	0,36%	0,38	104,85	103,64	103,64	105,02	94K	201
21/05/2025	0,23%	0,24	104,47	105,20	103,91	105,20	139K	109
20/05/2025	0,14%	0,15	104,23	104,08	104,08	104,95	553K	461
19/05/2025	-0,03%	-0,03	104,08	103,36	103,35	104,08	230K	289
16/05/2025	0,73%	0,75	104,11	103,89	103,36	104,50	113K	98
15/05/2025	-1,00%	-1,04	103,36	103,22	103,22	104,00	109K	51
14/05/2025	0,38%	0,40	104,40	104,45	104,00	104,45	285K	217
13/05/2025	0,00%	0,00	104,00	104,45	103,99	104,58	670K	536
12/05/2025	0,00%	0,00	104,00	104,50	104,00	104,50	661K	805
09/05/2025	-0,10%	-0,10	104,00	104,19	104,00	104,40	701K	458
08/05/2025	0,12%	0,12	104,10	103,98	103,81	104,15	729K	662
07/05/2025	0,08%	0,08	103,98	103,90	103,64	103,98	836K	757
06/05/2025	-0,10%	-0,10	103,90	104,15	102,58	104,15	662K	600
05/05/2025	-0,24%	-0,25	104,00	104,50	103,65	104,50	405K	387
02/05/2025	0,19%	0,20	104,25	105,00	103,32	105,00	373K	252
30/04/2025	0,70%	0,72	104,05	103,33	103,33	104,20	676K	1.790
29/04/2025	0,03%	0,03	103,33	104,34	103,00	104,34	839K	834
28/04/2025	0,58%	0,60	103,30	103,50	102,90	103,50	458K	402
25/04/2025	-	-	102,70	102,78	102,40	104,00	192K	176

Date,Open,High,Low,Close,Volume
03-Nov-25,102.71,102.78,102.00,102.78,102563
31-Oct-25,102.68,102.68,102.00,102.57,79677
30-Oct-25,102.70,102.97,102.20,102.20,267762
29-Oct-25,102.97,102.98,102.20,102.96,730834
28-Oct-25,102.67,102.98,101.11,102.98,235804
27-Oct-25,102.92,102.99,94.00,102.97,948560
24-Oct-25,102.97,102.97,102.70,102.92,177739
23-Oct-25,102.90,102.98,101.81,102.98,208606
22-Oct-25,102.99,102.99,102.36,102.90,149851
21-Oct-25,102.96,102.97,102.00,102.50,191227
20-Oct-25,102.98,102.98,101.95,101.95,248774
17-Oct-25,101.27,103.00,101.27,102.51,232657
16-Oct-25,101.25,102.50,101.25,102.04,231138
15-Oct-25,101.20,101.50,101.05,101.50,217316
14-Oct-25,101.50,101.50,100.94,101.00,578758
13-Oct-25,102.79,102.79,101.51,101.51,186567
10-Oct-25,102.98,102.98,101.60,102.01,316883
09-Oct-25,102.93,102.97,101.20,101.20,716307
08-Oct-25,103.13,103.15,102.52,102.70,198860
07-Oct-25,103.20,103.20,102.50,102.51,389647
06-Oct-25,103.00,103.20,102.70,103.20,283638
03-Oct-25,103.20,103.20,102.99,103.00,265045
02-Oct-25,103.06,103.20,102.93,103.20,292683
01-Oct-25,103.20,103.20,103.05,103.05,120569
30-Sep-25,103.78,103.85,102.75,103.20,242961
29-Sep-25,103.20,103.70,103.00,103.25,168842
26-Sep-25,103.20,103.30,102.65,102.89,209363
25-Sep-25,103.12,103.31,102.83,103.15,241012
24-Sep-25,102.15,103.36,102.15,102.55,199935
23-Sep-25,101.71,103.14,101.71,103.10,269005
22-Sep-25,103.00,103.42,101.50,101.70,230375
19-Sep-25,102.80,105.12,101.20,101.90,284228
18-Sep-25,103.55,103.55,102.60,103.05,147603
17-Sep-25,105.43,105.43,102.51,102.53,172694
16-Sep-25,102.75,103.00,102.75,103.00,338621
15-Sep-25,103.00,103.00,102.14,102.75,132626
12-Sep-25,102.22,103.70,102.06,103.00,262053
11-Sep-25,103.00,103.70,101.70,102.21,285090
10-Sep-25,103.08,104.00,102.58,102.91,513209
09-Sep-25,103.79,103.79,102.61,103.00,72559
08-Sep-25,102.10,103.15,101.51,102.25,283672
05-Sep-25,102.06,102.10,101.82,102.00,528230
04-Sep-25,102.10,102.10,101.31,101.50,281185
03-Sep-25,101.20,102.00,101.20,101.90,109967
02-Sep-25,103.47,103.47,101.56,101.56,154332
01-Sep-25,102.50,102.50,101.30,101.80,208499
29-Aug-25,102.47,102.48,101.89,102.20,213638
28-Aug-25,101.81,102.10,101.70,101.70,230948
27-Aug-25,101.60,101.74,101.48,101.48,95300
26-Aug-25,101.97,101.97,101.57,101.74,144062
25-Aug-25,101.70,101.85,101.21,101.21,196342
22-Aug-25,101.20,101.97,101.20,101.97,183451
21-Aug-25,102.00,102.00,101.20,101.20,173824
20-Aug-25,102.25,102.25,101.50,101.50,150915
19-Aug-25,102.48,102.49,101.81,101.81,187370
18-Aug-25,101.71,102.70,101.47,102.70,138547
15-Aug-25,102.35,102.35,101.50,101.70,200520
14-Aug-25,102.15,102.15,101.15,101.50,278485
13-Aug-25,102.81,102.81,102.60,102.60,151767
12-Aug-25,102.71,103.00,102.69,102.80,291737
11-Aug-25,102.77,102.89,102.60,102.70,237287
08-Aug-25,102.20,103.33,102.20,102.60,50740
07-Aug-25,102.42,103.20,102.15,102.17,138558
06-Aug-25,102.11,102.70,102.11,102.42,123278
05-Aug-25,102.70,102.70,102.10,102.35,234874
04-Aug-25,102.70,102.70,101.10,102.50,494057
01-Aug-25,103.50,104.60,102.00,102.60,451880
31-Jul-25,102.75,102.75,102.28,102.50,171717
30-Jul-25,103.66,103.80,102.30,102.32,575574
29-Jul-25,103.10,103.75,102.65,102.82,715255
28-Jul-25,103.80,103.80,102.13,103.10,257397
25-Jul-25,104.97,104.97,103.52,103.80,195174
24-Jul-25,104.85,104.85,103.91,103.91,622473
23-Jul-25,105.00,105.00,104.36,104.97,277642
22-Jul-25,105.21,105.52,104.55,105.52,783982
21-Jul-25,104.99,106.00,104.32,105.20,814208
18-Jul-25,104.95,104.95,104.29,104.40,646318
17-Jul-25,104.21,105.00,103.96,104.80,550145
16-Jul-25,104.90,104.90,103.90,103.96,104483
15-Jul-25,105.35,105.35,104.21,104.85,435948
14-Jul-25,104.94,104.94,103.50,104.48,161371
11-Jul-25,104.95,105.75,104.81,104.95,87807
10-Jul-25,105.20,105.79,103.23,104.95,320563
09-Jul-25,105.78,105.98,105.02,105.80,138549
08-Jul-25,105.51,105.79,104.41,105.78,188143
07-Jul-25,105.89,105.89,105.11,105.75,218127
04-Jul-25,105.15,105.90,104.79,104.88,431380
03-Jul-25,104.00,105.00,103.10,105.00,686142
02-Jul-25,104.00,104.01,102.50,102.97,436260
01-Jul-25,104.38,104.38,102.00,103.49,317939
27-Jun-25,103.97,103.97,102.00,103.05,617736
26-Jun-25,103.50,103.74,102.73,103.00,305765
25-Jun-25,103.98,103.99,102.48,103.74,568726
24-Jun-25,103.02,104.04,103.00,103.00,812037
23-Jun-25,104.25,105.00,102.00,103.00,366852
20-Jun-25,104.20,104.72,103.61,104.31,193657
18-Jun-25,103.61,104.39,103.61,103.91,189278
17-Jun-25,103.96,103.96,103.27,103.65,198226
16-Jun-25,103.40,103.96,102.51,103.90,391358
13-Jun-25,102.95,103.40,101.50,103.40,782845
12-Jun-25,104.98,105.00,102.07,104.00,529574
11-Jun-25,104.64,105.00,103.60,104.54,769586
10-Jun-25,104.80,104.80,102.90,103.30,483044
09-Jun-25,105.90,106.40,103.96,104.35,218603
06-Jun-25,105.03,105.90,105.03,105.90,65168
05-Jun-25,106.45,106.50,104.50,105.44,320651
04-Jun-25,105.54,105.90,104.15,105.90,446173
03-Jun-25,104.99,105.19,104.47,104.47,321563
02-Jun-25,104.79,105.00,103.80,104.99,194337
30-May-25,106.59,106.59,103.25,105.00,244682
29-May-25,104.51,107.00,103.96,105.37,304955
28-May-25,104.59,104.59,103.90,103.90,227308
27-May-25,105.42,105.42,104.46,104.80,255862
26-May-25,105.21,105.50,103.56,103.56,689982
23-May-25,104.78,105.10,104.51,104.79,555239
22-May-25,103.64,105.02,103.64,104.85,94187
21-May-25,105.20,105.20,103.91,104.47,139228
20-May-25,104.08,104.95,104.08,104.23,552582
19-May-25,103.36,104.08,103.35,104.08,230414
16-May-25,103.89,104.50,103.36,104.11,113062
15-May-25,103.22,104.00,103.22,103.36,108552
14-May-25,104.45,104.45,104.00,104.40,285312
13-May-25,104.45,104.58,103.99,104.00,669630
12-May-25,104.50,104.50,104.00,104.00,661116
09-May-25,104.19,104.40,104.00,104.00,701122
08-May-25,103.98,104.15,103.81,104.10,729107
07-May-25,103.90,103.98,103.64,103.98,836068
06-May-25,104.15,104.15,102.58,103.90,662384
05-May-25,104.50,104.50,103.65,104.00,404934
02-May-25,105.00,105.00,103.32,104.25,372934
30-Apr-25,103.33,104.20,103.33,104.05,676127
29-Apr-25,104.34,104.34,103.00,103.33,838911
28-Apr-25,103.50,103.50,102.90,103.30,457818
25-Apr-25,102.78,104.00,102.40,102.70,192451

*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: RINV11