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
11/09/2026	-0,23%	-0,24	102,71	103,35	102,50	104,00	381K	660
10/09/2026	-0,25%	-0,26	102,95	104,00	102,49	105,00	335K	313
09/09/2026	-0,39%	-0,40	103,21	104,49	103,01	104,49	250K	398
08/09/2026	-0,25%	-0,26	103,61	104,77	103,00	104,99	872K	2.601
04/09/2026	0,30%	0,31	103,87	103,96	103,47	103,96	300K	142
03/09/2026	0,21%	0,22	103,56	103,49	101,26	104,00	623K	255
02/09/2026	0,76%	0,78	103,34	103,00	102,60	103,40	1M	2.015
01/09/2026	0,26%	0,27	102,56	102,48	102,19	103,20	699K	151
31/08/2026	0,73%	0,74	102,29	101,97	101,65	102,35	337K	659
28/08/2026	0,05%	0,05	101,55	101,50	101,30	101,70	148K	107
27/08/2026	0,39%	0,39	101,50	101,50	101,11	101,50	258K	1.095
26/08/2026	0,06%	0,06	101,11	101,10	101,00	101,45	321K	928
25/08/2026	0,64%	0,64	101,05	100,74	100,50	101,15	468K	1.069
24/08/2026	0,26%	0,26	100,41	100,10	99,98	100,59	466K	305
21/08/2026	1,11%	1,10	100,15	99,44	99,10	100,15	393K	1.016
20/08/2026	-0,47%	-0,47	99,05	100,50	98,83	100,50	949K	679
19/08/2026	0,63%	0,62	99,52	99,25	99,24	100,01	1M	877
18/08/2026	-0,10%	-0,10	98,90	99,00	98,70	99,23	1M	502
17/08/2026	-0,13%	-0,13	99,00	99,60	98,70	99,75	862K	694
14/08/2026	-1,66%	-1,67	99,13	99,97	99,00	100,00	1M	1.060
13/08/2026	-0,20%	-0,20	100,80	101,09	100,61	101,20	371K	1.689
12/08/2026	-0,25%	-0,25	101,00	101,11	100,55	101,46	1M	1.046
11/08/2026	-0,78%	-0,80	101,25	101,78	101,25	102,05	808K	731
10/08/2026	-0,10%	-0,10	102,05	102,60	101,77	102,60	1M	1.991
07/08/2026	-0,15%	-0,15	102,15	102,26	102,15	102,93	1M	2.183
06/08/2026	-0,78%	-0,80	102,30	104,10	102,30	104,10	499K	755
05/08/2026	0,39%	0,40	103,10	102,76	102,70	104,65	717K	573
04/08/2026	-0,44%	-0,45	102,70	103,16	102,70	104,48	865K	892
03/08/2026	-0,07%	-0,07	103,15	103,76	103,00	103,76	493K	305
31/07/2026	0,42%	0,43	103,22	103,00	102,85	103,75	481K	1.296
30/07/2026	-0,04%	-0,04	102,79	102,85	102,75	103,40	466K	261
29/07/2026	-0,45%	-0,47	102,83	103,65	102,82	103,65	1M	576
28/07/2026	0,00%	0,00	103,30	103,64	103,30	103,65	410K	199
27/07/2026	0,10%	0,10	103,30	103,30	103,30	103,75	245K	200
24/07/2026	-0,53%	-0,55	103,20	104,35	103,20	104,35	585K	241
23/07/2026	0,01%	0,01	103,75	104,60	103,45	104,60	351K	264
22/07/2026	0,14%	0,14	103,74	104,25	103,50	104,25	490K	315
21/07/2026	-0,58%	-0,60	103,60	104,50	103,60	104,50	505K	675
20/07/2026	0,16%	0,17	104,20	104,59	104,00	104,60	801K	334
17/07/2026	0,01%	0,01	104,03	104,02	104,02	104,55	992K	2.627
16/07/2026	-0,36%	-0,38	104,02	105,45	104,00	105,45	358K	949
15/07/2026	0,14%	0,15	104,40	105,02	104,12	105,02	273K	174
14/07/2026	-1,18%	-1,25	104,25	105,00	104,20	105,00	487K	346
13/07/2026	-0,42%	-0,45	105,50	105,95	105,50	106,24	457K	296
10/07/2026	0,67%	0,70	105,95	105,27	105,27	105,95	613K	208
09/07/2026	-0,10%	-0,11	105,25	106,00	105,11	106,00	909K	429
08/07/2026	-0,27%	-0,29	105,36	106,77	105,36	106,78	233K	417
07/07/2026	-0,80%	-0,85	105,65	106,03	105,65	107,15	454K	236
06/07/2026	0,24%	0,25	106,50	106,30	106,02	106,50	336K	314
03/07/2026	0,13%	0,14	106,25	106,11	106,11	106,70	869K	363
02/07/2026	-0,46%	-0,49	106,11	106,84	106,00	107,46	421K	181
01/07/2026	0,83%	0,88	106,60	106,78	106,07	106,78	266K	173
30/06/2026	-0,07%	-0,07	105,72	106,15	105,70	106,35	489K	1.832
29/06/2026	0,00%	0,00	105,79	105,70	105,70	105,91	221K	223
26/06/2026	0,23%	0,24	105,79	105,70	105,25	106,01	523K	293
25/06/2026	-1,08%	-1,15	105,55	106,40	105,35	106,40	2M	600
24/06/2026	0,59%	0,63	106,70	106,50	106,20	106,70	108K	111
23/06/2026	-0,39%	-0,42	106,07	106,10	105,86	106,79	621K	570
22/06/2026	-0,48%	-0,51	106,49	107,78	106,02	107,96	213K	202
19/06/2026	0,61%	0,65	107,00	107,20	106,00	108,50	515K	474
18/06/2026	-0,61%	-0,65	106,35	107,25	106,05	107,25	196K	645
17/06/2026	0,22%	0,23	107,00	108,52	106,77	108,52	357K	114
16/06/2026	0,07%	0,07	106,77	106,77	106,12	108,52	284K	192
15/06/2026	-1,02%	-1,10	106,70	108,88	106,70	108,88	500K	258
12/06/2026	-0,47%	-0,51	107,80	108,51	107,51	108,51	371K	135
11/06/2026	1,37%	1,46	108,31	106,85	106,09	108,31	431K	714
10/06/2026	-0,05%	-0,05	106,85	106,90	106,73	108,63	471K	530
09/06/2026	-0,68%	-0,73	106,90	106,97	106,88	108,50	488K	353
08/06/2026	0,21%	0,23	107,63	107,70	107,01	107,70	162K	107
05/06/2026	-0,09%	-0,10	107,40	108,65	104,47	108,65	546K	163
03/06/2026	-0,69%	-0,75	107,50	108,65	107,50	108,65	541K	963
02/06/2026	0,18%	0,19	108,25	108,07	108,06	108,72	234K	176
01/06/2026	0,24%	0,26	108,06	107,51	107,30	108,56	120K	117
29/05/2026	-0,46%	-0,50	107,80	107,91	107,55	108,33	294K	161
28/05/2026	0,08%	0,09	108,30	108,23	107,95	108,30	89K	54
27/05/2026	0,41%	0,44	108,21	107,77	107,27	108,23	95K	146
26/05/2026	-1,00%	-1,09	107,77	108,56	107,77	108,56	172K	69
25/05/2026	1,03%	1,11	108,86	108,48	107,04	108,98	403K	317
22/05/2026	-0,28%	-0,30	107,75	108,05	107,75	108,99	116K	135
21/05/2026	0,03%	0,03	108,05	108,02	107,77	108,36	111K	70
20/05/2026	0,95%	1,02	108,02	106,70	106,70	108,30	263K	106
19/05/2026	0,33%	0,35	107,00	107,00	106,79	107,00	274K	116
18/05/2026	-0,79%	-0,85	106,65	107,50	106,65	107,77	299K	179
15/05/2026	-0,56%	-0,60	107,50	107,50	107,05	107,50	137K	78
14/05/2026	-0,19%	-0,21	108,10	107,50	107,44	108,31	498K	207
13/05/2026	0,46%	0,50	108,31	108,68	107,76	108,68	212K	270
12/05/2026	-0,39%	-0,42	107,81	108,01	107,78	108,51	468K	156
11/05/2026	-0,51%	-0,56	108,23	108,79	108,20	108,79	424K	733
08/05/2026	0,86%	0,93	108,79	108,56	107,88	108,80	236K	137
07/05/2026	0,04%	0,04	107,86	107,82	107,82	108,55	219K	111
06/05/2026	-0,83%	-0,90	107,82	108,72	107,79	108,74	510K	718
05/05/2026	-0,18%	-0,20	108,72	109,00	108,36	109,00	447K	143
04/05/2026	0,04%	0,04	108,92	109,00	108,26	109,00	517K	237
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	-	-	110,76	111,40	110,50	111,40	490K	346

Date,Open,High,Low,Close,Volume
11-Sep-26,103.35,104.00,102.50,102.71,380944
10-Sep-26,104.00,105.00,102.49,102.95,334830
09-Sep-26,104.49,104.49,103.01,103.21,250138
08-Sep-26,104.77,104.99,103.00,103.61,872427
04-Sep-26,103.96,103.96,103.47,103.87,300442
03-Sep-26,103.49,104.00,101.26,103.56,622811
02-Sep-26,103.00,103.40,102.60,103.34,1030279
01-Sep-26,102.48,103.20,102.19,102.56,699258
31-Aug-26,101.97,102.35,101.65,102.29,337355
28-Aug-26,101.50,101.70,101.30,101.55,148207
27-Aug-26,101.50,101.50,101.11,101.50,258311
26-Aug-26,101.10,101.45,101.00,101.11,320989
25-Aug-26,100.74,101.15,100.50,101.05,468398
24-Aug-26,100.10,100.59,99.98,100.41,466452
21-Aug-26,99.44,100.15,99.10,100.15,393466
20-Aug-26,100.50,100.50,98.83,99.05,948858
19-Aug-26,99.25,100.01,99.24,99.52,1330528
18-Aug-26,99.00,99.23,98.70,98.90,1168045
17-Aug-26,99.60,99.75,98.70,99.00,862241
14-Aug-26,99.97,100.00,99.00,99.13,1004026
13-Aug-26,101.09,101.20,100.61,100.80,371077
12-Aug-26,101.11,101.46,100.55,101.00,1105070
11-Aug-26,101.78,102.05,101.25,101.25,808274
10-Aug-26,102.60,102.60,101.77,102.05,1082731
07-Aug-26,102.26,102.93,102.15,102.15,1294626
06-Aug-26,104.10,104.10,102.30,102.30,499487
05-Aug-26,102.76,104.65,102.70,103.10,717435
04-Aug-26,103.16,104.48,102.70,102.70,864972
03-Aug-26,103.76,103.76,103.00,103.15,492955
31-Jul-26,103.00,103.75,102.85,103.22,481112
30-Jul-26,102.85,103.40,102.75,102.79,465646
29-Jul-26,103.65,103.65,102.82,102.83,1052015
28-Jul-26,103.64,103.65,103.30,103.30,410132
27-Jul-26,103.30,103.75,103.30,103.30,244535
24-Jul-26,104.35,104.35,103.20,103.20,585439
23-Jul-26,104.60,104.60,103.45,103.75,350628
22-Jul-26,104.25,104.25,103.50,103.74,490107
21-Jul-26,104.50,104.50,103.60,103.60,505470
20-Jul-26,104.59,104.60,104.00,104.20,801045
17-Jul-26,104.02,104.55,104.02,104.03,992373
16-Jul-26,105.45,105.45,104.00,104.02,357793
15-Jul-26,105.02,105.02,104.12,104.40,273317
14-Jul-26,105.00,105.00,104.20,104.25,487308
13-Jul-26,105.95,106.24,105.50,105.50,456785
10-Jul-26,105.27,105.95,105.27,105.95,612564
09-Jul-26,106.00,106.00,105.11,105.25,909147
08-Jul-26,106.77,106.78,105.36,105.36,233389
07-Jul-26,106.03,107.15,105.65,105.65,453953
06-Jul-26,106.30,106.50,106.02,106.50,335803
03-Jul-26,106.11,106.70,106.11,106.25,869016
02-Jul-26,106.84,107.46,106.00,106.11,421318
01-Jul-26,106.78,106.78,106.07,106.60,265960
30-Jun-26,106.15,106.35,105.70,105.72,489359
29-Jun-26,105.70,105.91,105.70,105.79,220712
26-Jun-26,105.70,106.01,105.25,105.79,523453
25-Jun-26,106.40,106.40,105.35,105.55,1547474
24-Jun-26,106.50,106.70,106.20,106.70,108480
23-Jun-26,106.10,106.79,105.86,106.07,621496
22-Jun-26,107.78,107.96,106.02,106.49,212584
19-Jun-26,107.20,108.50,106.00,107.00,515488
18-Jun-26,107.25,107.25,106.05,106.35,196400
17-Jun-26,108.52,108.52,106.77,107.00,357265
16-Jun-26,106.77,108.52,106.12,106.77,284406
15-Jun-26,108.88,108.88,106.70,106.70,500264
12-Jun-26,108.51,108.51,107.51,107.80,371407
11-Jun-26,106.85,108.31,106.09,108.31,430708
10-Jun-26,106.90,108.63,106.73,106.85,470982
09-Jun-26,106.97,108.50,106.88,106.90,488272
08-Jun-26,107.70,107.70,107.01,107.63,162445
05-Jun-26,108.65,108.65,104.47,107.40,546500
03-Jun-26,108.65,108.65,107.50,107.50,540738
02-Jun-26,108.07,108.72,108.06,108.25,234355
01-Jun-26,107.51,108.56,107.30,108.06,120100
29-May-26,107.91,108.33,107.55,107.80,293984
28-May-26,108.23,108.30,107.95,108.30,88795
27-May-26,107.77,108.23,107.27,108.21,95318
26-May-26,108.56,108.56,107.77,107.77,172480
25-May-26,108.48,108.98,107.04,108.86,402946
22-May-26,108.05,108.99,107.75,107.75,116222
21-May-26,108.02,108.36,107.77,108.05,111378
20-May-26,106.70,108.30,106.70,108.02,263106
19-May-26,107.00,107.00,106.79,107.00,274050
18-May-26,107.50,107.77,106.65,106.65,298592
15-May-26,107.50,107.50,107.05,107.50,136701
14-May-26,107.50,108.31,107.44,108.10,498495
13-May-26,108.68,108.68,107.76,108.31,211916
12-May-26,108.01,108.51,107.78,107.81,467986
11-May-26,108.79,108.79,108.20,108.23,423969
08-May-26,108.56,108.80,107.88,108.79,236351
07-May-26,107.82,108.55,107.82,107.86,218732
06-May-26,108.72,108.74,107.79,107.82,509723
05-May-26,109.00,109.00,108.36,108.72,446711
04-May-26,109.00,109.00,108.26,108.92,517266
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

*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