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
30/04/2026	0,53%	0,57	108,88	108,32	108,31	109,00	742K	299
29/04/2026	0,30%	0,32	108,31	107,88	107,27	108,70	651K	862
28/04/2026	-0,01%	-0,01	107,99	108,15	107,92	108,39	305K	178
27/04/2026	0,23%	0,25	108,00	108,00	107,77	108,77	331K	296
24/04/2026	-0,52%	-0,56	107,75	108,78	107,61	108,78	443K	176
23/04/2026	-0,04%	-0,04	108,31	108,35	107,90	108,60	124K	136
22/04/2026	-0,50%	-0,54	108,35	108,00	107,60	109,00	606K	256

20/04/2026	-0,24%	-0,26	108,89	109,00	106,00	109,00	782K	252
17/04/2026	0,61%	0,66	109,15	108,91	108,18	109,49	2M	230
16/04/2026	0,09%	0,10	108,49	109,00	108,00	109,25	467K	232
15/04/2026	-2,04%	-2,26	108,39	109,54	108,32	109,90	925K	507
14/04/2026	0,30%	0,33	110,65	110,36	110,00	110,65	373K	194
13/04/2026	0,02%	0,02	110,32	110,35	110,00	110,35	129K	145
10/04/2026	0,41%	0,45	110,30	109,85	109,01	110,30	156K	125
09/04/2026	0,69%	0,75	109,85	109,75	109,48	109,87	275K	181
08/04/2026	-0,42%	-0,46	109,10	109,56	109,10	109,85	189K	432
07/04/2026	-0,17%	-0,19	109,56	110,10	109,56	110,10	307K	384
06/04/2026	0,00%	0,00	109,75	109,75	109,43	109,75	206K	219
02/04/2026	0,37%	0,40	109,75	109,75	109,35	109,75	212K	165
01/04/2026	0,38%	0,41	109,35	109,50	108,94	109,50	76K	39
31/03/2026	0,72%	0,78	108,94	109,25	108,35	109,25	215K	168
30/03/2026	-0,36%	-0,39	108,16	108,56	108,16	108,90	296K	255
27/03/2026	0,25%	0,27	108,55	109,10	108,31	109,10	142K	238
26/03/2026	-0,31%	-0,34	108,28	108,84	108,28	109,05	104K	420
25/03/2026	-0,03%	-0,03	108,62	108,65	108,62	109,09	277K	359
24/03/2026	0,08%	0,09	108,65	109,25	108,45	109,25	237K	406
23/03/2026	0,06%	0,06	108,56	109,38	108,56	109,38	335K	135
20/03/2026	-0,11%	-0,12	108,50	108,62	108,40	108,75	222K	206
19/03/2026	-0,53%	-0,58	108,62	109,20	108,50	109,39	590K	681
18/03/2026	0,00%	0,00	109,20	109,20	109,01	109,30	255K	356
17/03/2026	0,09%	0,10	109,20	109,10	109,10	109,30	161K	244
16/03/2026	-0,01%	-0,01	109,10	109,35	109,01	109,38	288K	1.616
13/03/2026	-0,72%	-0,79	109,11	109,41	108,92	109,41	273K	796
12/03/2026	-0,44%	-0,49	109,90	110,55	109,05	110,55	758K	2.876
11/03/2026	-0,28%	-0,31	110,39	111,00	110,32	111,00	121K	525
10/03/2026	0,49%	0,54	110,70	111,00	109,90	111,00	429K	491
09/03/2026	-0,17%	-0,19	110,16	110,35	110,07	110,55	572K	167
06/03/2026	-0,03%	-0,03	110,35	111,00	110,35	113,00	891K	916
05/03/2026	-0,56%	-0,62	110,38	111,00	110,25	111,27	446K	1.743
04/03/2026	0,22%	0,24	111,00	110,76	110,72	111,50	1M	2.066
03/03/2026	0,05%	0,06	110,76	111,40	110,50	111,40	490K	346
02/03/2026	-0,21%	-0,23	110,70	110,01	110,01	112,50	5M	489
27/02/2026	0,17%	0,19	110,93	110,80	110,72	111,10	579K	2.076
26/02/2026	0,72%	0,79	110,74	109,98	108,62	110,77	559K	1.755
25/02/2026	-0,36%	-0,40	109,95	110,35	109,95	110,53	707K	2.265
24/02/2026	0,14%	0,15	110,35	109,81	109,81	111,00	733K	2.991
23/02/2026	0,20%	0,22	110,20	109,99	109,89	110,35	866K	1.680
20/02/2026	0,17%	0,19	109,98	109,63	109,50	110,21	457K	938
19/02/2026	0,12%	0,13	109,79	110,20	109,60	110,20	165K	262
18/02/2026	-0,44%	-0,49	109,66	111,00	109,65	111,00	291K	118
13/02/2026	-0,77%	-0,85	110,15	111,39	109,50	111,39	1M	2.025
12/02/2026	-0,18%	-0,20	111,00	111,60	110,65	111,60	870K	711
11/02/2026	0,00%	0,00	111,20	111,40	111,01	111,60	720K	547
10/02/2026	-0,14%	-0,16	111,20	111,91	110,51	111,91	635K	1.175
09/02/2026	0,32%	0,36	111,36	111,01	110,93	111,50	450K	182
06/02/2026	-0,27%	-0,30	111,00	111,30	110,01	111,85	383K	511
05/02/2026	0,09%	0,10	111,30	111,89	110,02	111,89	199K	626
04/02/2026	-0,52%	-0,58	111,20	111,78	110,47	111,80	368K	699
03/02/2026	0,36%	0,40	111,78	111,38	110,93	111,79	274K	692
02/02/2026	-0,38%	-0,42	111,38	111,80	110,98	111,80	558K	1.103
30/01/2026	0,81%	0,90	111,80	110,70	110,52	111,80	469K	374
29/01/2026	0,27%	0,30	110,90	110,98	109,71	110,98	530K	1.764
28/01/2026	0,01%	0,01	110,60	109,24	109,24	111,03	686K	1.084
27/01/2026	0,54%	0,59	110,59	110,00	109,64	110,68	584K	651
26/01/2026	-0,20%	-0,22	110,00	110,22	107,00	110,22	1M	982
23/01/2026	2,10%	2,27	110,22	109,49	107,80	111,90	1M	3.520
22/01/2026	-0,55%	-0,60	107,95	108,74	107,95	109,00	893K	2.521
21/01/2026	0,46%	0,50	108,55	108,25	108,10	108,75	496K	1.915
20/01/2026	-0,05%	-0,05	108,05	108,25	107,71	108,25	491K	1.823
19/01/2026	-0,23%	-0,25	108,10	108,35	108,04	108,35	519K	1.608
16/01/2026	0,00%	0,00	108,35	108,08	107,23	108,74	637K	1.201
15/01/2026	-0,37%	-0,40	108,35	108,40	107,07	108,40	546K	1.015
14/01/2026	1,05%	1,13	108,75	107,61	107,46	108,75	458K	1.112
13/01/2026	0,57%	0,61	107,62	107,54	105,70	107,62	565K	345
12/01/2026	-1,58%	-1,72	107,01	108,00	106,55	108,98	624K	335
09/01/2026	-0,02%	-0,02	108,73	108,87	108,15	108,87	340K	1.034
08/01/2026	0,60%	0,65	108,75	108,60	107,49	108,75	573K	2.540
07/01/2026	0,09%	0,10	108,10	108,00	107,95	108,55	442K	1.215
06/01/2026	1,90%	2,01	108,00	108,01	106,02	108,55	523K	807
05/01/2026	-1,77%	-1,91	105,99	108,25	105,99	108,25	459K	1.538
02/01/2026	0,11%	0,12	107,90	107,78	107,45	108,20	319K	866
30/12/2025	0,51%	0,55	107,78	107,34	106,17	107,80	593K	1.013
29/12/2025	0,96%	1,02	107,23	106,21	106,21	107,25	515K	1.230
26/12/2025	-0,08%	-0,09	106,21	106,01	105,50	106,80	372K	512
23/12/2025	0,43%	0,45	106,30	105,85	105,62	106,31	389K	1.339
22/12/2025	1,39%	1,45	105,85	105,95	104,54	105,96	864K	1.519
19/12/2025	-0,76%	-0,80	104,40	105,35	104,40	105,95	560K	2.212
18/12/2025	0,19%	0,20	105,20	105,97	104,76	105,97	429K	849
17/12/2025	-0,10%	-0,10	105,00	105,47	104,49	105,79	2M	3.087
16/12/2025	0,67%	0,70	105,10	105,74	104,40	105,98	626K	862
15/12/2025	-1,46%	-1,55	104,40	105,99	104,02	106,00	279K	348
12/12/2025	-0,05%	-0,05	105,95	105,89	104,94	105,95	122K	208
11/12/2025	0,47%	0,50	106,00	105,95	105,53	106,00	235K	660
10/12/2025	1,01%	1,06	105,50	105,49	104,18	105,50	589K	1.631
09/12/2025	-0,03%	-0,03	104,44	104,44	104,44	105,96	303K	433
08/12/2025	1,26%	1,30	104,47	103,73	103,73	104,53	295K	275
05/12/2025	-1,13%	-1,18	103,17	103,41	103,17	104,50	766K	933
04/12/2025	-0,62%	-0,65	104,35	105,64	103,63	105,84	1M	1.840
03/12/2025	1,22%	1,27	105,00	103,87	103,63	105,00	237K	216
02/12/2025	0,03%	0,03	103,73	103,69	103,61	103,76	707K	2.472
01/12/2025	0,68%	0,70	103,70	103,10	102,83	103,89	856K	1.348
28/11/2025	0,34%	0,35	103,00	102,99	102,70	103,00	642K	912
27/11/2025	-0,02%	-0,02	102,65	102,67	102,39	102,97	424K	612
26/11/2025	0,07%	0,07	102,67	102,90	102,08	103,15	854K	3.115
25/11/2025	-0,11%	-0,11	102,60	103,04	102,51	103,43	732K	2.363
24/11/2025	-0,16%	-0,16	102,71	103,04	102,31	103,04	863K	1.086
21/11/2025	-0,06%	-0,06	102,87	103,41	102,00	103,41	166K	167
19/11/2025	-0,07%	-0,07	102,93	103,29	102,80	103,50	432K	190
18/11/2025	0,68%	0,70	103,00	103,32	102,30	103,32	443K	166
17/11/2025	-0,23%	-0,24	102,30	103,49	102,00	103,50	192K	154
14/11/2025	-0,89%	-0,92	102,54	103,46	102,50	103,95	358K	282
13/11/2025	-0,18%	-0,19	103,46	103,65	102,51	103,95	253K	509
12/11/2025	0,43%	0,44	103,65	103,25	102,69	103,65	289K	304
11/11/2025	0,13%	0,13	103,21	102,81	102,53	103,89	157K	137
10/11/2025	0,08%	0,08	103,08	103,04	102,50	103,24	161K	192
07/11/2025	0,01%	0,01	103,00	103,90	102,75	103,90	273K	124
06/11/2025	0,09%	0,09	102,99	102,90	102,41	103,31	430K	240
05/11/2025	0,06%	0,06	102,90	102,85	102,11	102,90	227K	333
04/11/2025	0,06%	0,06	102,84	102,71	102,02	102,84	278K	372
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	-	-	101,00	101,50	100,94	101,50	579K	194

Date,Open,High,Low,Close,Volume
30-Apr-26,108.32,109.00,108.31,108.88,741520
29-Apr-26,107.88,108.70,107.27,108.31,650764
28-Apr-26,108.15,108.39,107.92,107.99,305443
27-Apr-26,108.00,108.77,107.77,108.00,330927
24-Apr-26,108.78,108.78,107.61,107.75,443406
23-Apr-26,108.35,108.60,107.90,108.31,124328
22-Apr-26,108.00,109.00,107.60,108.35,605619
20-Apr-26,109.00,109.00,106.00,108.89,781761
17-Apr-26,108.91,109.49,108.18,109.15,1526911
16-Apr-26,109.00,109.25,108.00,108.49,467283
15-Apr-26,109.54,109.90,108.32,108.39,924874
14-Apr-26,110.36,110.65,110.00,110.65,372953
13-Apr-26,110.35,110.35,110.00,110.32,128560
10-Apr-26,109.85,110.30,109.01,110.30,155790
09-Apr-26,109.75,109.87,109.48,109.85,274620
08-Apr-26,109.56,109.85,109.10,109.10,188767
07-Apr-26,110.10,110.10,109.56,109.56,307454
06-Apr-26,109.75,109.75,109.43,109.75,205945
02-Apr-26,109.75,109.75,109.35,109.75,211769
01-Apr-26,109.50,109.50,108.94,109.35,75950
31-Mar-26,109.25,109.25,108.35,108.94,214800
30-Mar-26,108.56,108.90,108.16,108.16,296352
27-Mar-26,109.10,109.10,108.31,108.55,141573
26-Mar-26,108.84,109.05,108.28,108.28,104401
25-Mar-26,108.65,109.09,108.62,108.62,276688
24-Mar-26,109.25,109.25,108.45,108.65,237029
23-Mar-26,109.38,109.38,108.56,108.56,335314
20-Mar-26,108.62,108.75,108.40,108.50,221961
19-Mar-26,109.20,109.39,108.50,108.62,590411
18-Mar-26,109.20,109.30,109.01,109.20,255043
17-Mar-26,109.10,109.30,109.10,109.20,160779
16-Mar-26,109.35,109.38,109.01,109.10,288313
13-Mar-26,109.41,109.41,108.92,109.11,272617
12-Mar-26,110.55,110.55,109.05,109.90,757883
11-Mar-26,111.00,111.00,110.32,110.39,120789
10-Mar-26,111.00,111.00,109.90,110.70,429117
09-Mar-26,110.35,110.55,110.07,110.16,572254
06-Mar-26,111.00,113.00,110.35,110.35,891296
05-Mar-26,111.00,111.27,110.25,110.38,446234
04-Mar-26,110.76,111.50,110.72,111.00,1119639
03-Mar-26,111.40,111.40,110.50,110.76,490104
02-Mar-26,110.01,112.50,110.01,110.70,4625688
27-Feb-26,110.80,111.10,110.72,110.93,579401
26-Feb-26,109.98,110.77,108.62,110.74,559148
25-Feb-26,110.35,110.53,109.95,109.95,706926
24-Feb-26,109.81,111.00,109.81,110.35,732573
23-Feb-26,109.99,110.35,109.89,110.20,865558
20-Feb-26,109.63,110.21,109.50,109.98,457024
19-Feb-26,110.20,110.20,109.60,109.79,165169
18-Feb-26,111.00,111.00,109.65,109.66,290620
13-Feb-26,111.39,111.39,109.50,110.15,1169347
12-Feb-26,111.60,111.60,110.65,111.00,870099
11-Feb-26,111.40,111.60,111.01,111.20,720158
10-Feb-26,111.91,111.91,110.51,111.20,634620
09-Feb-26,111.01,111.50,110.93,111.36,449556
06-Feb-26,111.30,111.85,110.01,111.00,382719
05-Feb-26,111.89,111.89,110.02,111.30,199062
04-Feb-26,111.78,111.80,110.47,111.20,368414
03-Feb-26,111.38,111.79,110.93,111.78,273632
02-Feb-26,111.80,111.80,110.98,111.38,558233
30-Jan-26,110.70,111.80,110.52,111.80,468958
29-Jan-26,110.98,110.98,109.71,110.90,529909
28-Jan-26,109.24,111.03,109.24,110.60,686076
27-Jan-26,110.00,110.68,109.64,110.59,584441
26-Jan-26,110.22,110.22,107.00,110.00,1199694
23-Jan-26,109.49,111.90,107.80,110.22,1477884
22-Jan-26,108.74,109.00,107.95,107.95,893013
21-Jan-26,108.25,108.75,108.10,108.55,496035
20-Jan-26,108.25,108.25,107.71,108.05,490843
19-Jan-26,108.35,108.35,108.04,108.10,518644
16-Jan-26,108.08,108.74,107.23,108.35,637290
15-Jan-26,108.40,108.40,107.07,108.35,545882
14-Jan-26,107.61,108.75,107.46,108.75,457856
13-Jan-26,107.54,107.62,105.70,107.62,565122
12-Jan-26,108.00,108.98,106.55,107.01,623735
09-Jan-26,108.87,108.87,108.15,108.73,340292
08-Jan-26,108.60,108.75,107.49,108.75,573378
07-Jan-26,108.00,108.55,107.95,108.10,441787
06-Jan-26,108.01,108.55,106.02,108.00,523050
05-Jan-26,108.25,108.25,105.99,105.99,459328
02-Jan-26,107.78,108.20,107.45,107.90,318686
30-Dec-25,107.34,107.80,106.17,107.78,593291
29-Dec-25,106.21,107.25,106.21,107.23,515446
26-Dec-25,106.01,106.80,105.50,106.21,372328
23-Dec-25,105.85,106.31,105.62,106.30,388559
22-Dec-25,105.95,105.96,104.54,105.85,864317
19-Dec-25,105.35,105.95,104.40,104.40,560065
18-Dec-25,105.97,105.97,104.76,105.20,428860
17-Dec-25,105.47,105.79,104.49,105.00,1677970
16-Dec-25,105.74,105.98,104.40,105.10,625926
15-Dec-25,105.99,106.00,104.02,104.40,279068
12-Dec-25,105.89,105.95,104.94,105.95,121676
11-Dec-25,105.95,106.00,105.53,106.00,235006
10-Dec-25,105.49,105.50,104.18,105.50,589034
09-Dec-25,104.44,105.96,104.44,104.44,303223
08-Dec-25,103.73,104.53,103.73,104.47,294584
05-Dec-25,103.41,104.50,103.17,103.17,765707
04-Dec-25,105.64,105.84,103.63,104.35,1476207
03-Dec-25,103.87,105.00,103.63,105.00,237328
02-Dec-25,103.69,103.76,103.61,103.73,706676
01-Dec-25,103.10,103.89,102.83,103.70,855893
28-Nov-25,102.99,103.00,102.70,103.00,641968
27-Nov-25,102.67,102.97,102.39,102.65,423720
26-Nov-25,102.90,103.15,102.08,102.67,854272
25-Nov-25,103.04,103.43,102.51,102.60,732061
24-Nov-25,103.04,103.04,102.31,102.71,863087
21-Nov-25,103.41,103.41,102.00,102.87,165540
19-Nov-25,103.29,103.50,102.80,102.93,432136
18-Nov-25,103.32,103.32,102.30,103.00,443017
17-Nov-25,103.49,103.50,102.00,102.30,191621
14-Nov-25,103.46,103.95,102.50,102.54,358411
13-Nov-25,103.65,103.95,102.51,103.46,252672
12-Nov-25,103.25,103.65,102.69,103.65,288963
11-Nov-25,102.81,103.89,102.53,103.21,156634
10-Nov-25,103.04,103.24,102.50,103.08,160591
07-Nov-25,103.90,103.90,102.75,103.00,272824
06-Nov-25,102.90,103.31,102.41,102.99,429605
05-Nov-25,102.85,102.90,102.11,102.90,227429
04-Nov-25,102.71,102.84,102.02,102.84,278109
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

*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