Cotação atual, histórico e gráfico do papel: RRCI11

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 RRCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-0,87%	-0,73	83,01	83,44	82,89	83,44	13K	30
18/04/2024	0,10%	0,08	83,74	83,83	83,40	83,83	19K	18
17/04/2024	0,12%	0,10	83,66	83,55	83,52	83,78	2K	9
16/04/2024	0,02%	0,02	83,56	83,47	83,36	83,84	6K	14
15/04/2024	-0,43%	-0,36	83,54	83,52	83,52	83,87	21K	13
12/04/2024	0,61%	0,51	83,90	83,43	83,43	83,92	32K	19
11/04/2024	-0,63%	-0,53	83,39	83,92	83,39	83,92	3K	8
10/04/2024	0,74%	0,62	83,92	83,91	83,90	83,93	9K	12
09/04/2024	-0,36%	-0,30	83,30	83,60	83,30	83,92	4K	9
08/04/2024	0,24%	0,20	83,60	83,40	83,01	83,60	29K	27
05/04/2024	0,34%	0,28	83,40	83,11	83,11	83,55	2K	8

04/04/2024	0,95%	0,78	83,12	83,05	82,99	83,60	15K	25
03/04/2024	-1,10%	-0,92	82,34	83,27	82,18	83,41	10K	21
02/04/2024	0,53%	0,44	83,26	83,89	82,93	83,93	3K	13
01/04/2024	-0,71%	-0,59	82,82	83,40	82,58	83,40	25K	47
28/03/2024	-0,58%	-0,49	83,41	83,99	83,40	83,99	40K	32
27/03/2024	0,48%	0,40	83,90	83,60	83,47	83,90	6K	21
26/03/2024	0,07%	0,06	83,50	83,50	83,40	83,50	182K	235
25/03/2024	0,05%	0,04	83,44	83,44	83,44	83,50	82K	116
22/03/2024	-0,12%	-0,10	83,40	83,39	83,00	83,40	197K	32
21/03/2024	0,12%	0,10	83,50	83,43	83,43	83,50	45K	21
20/03/2024	-0,02%	-0,02	83,40	83,15	83,15	83,43	19K	20
19/03/2024	-0,01%	-0,01	83,42	83,42	83,10	83,43	49K	23
18/03/2024	-0,02%	-0,02	83,43	82,71	82,49	83,50	42K	51
15/03/2024	1,03%	0,85	83,45	83,45	83,28	83,59	127K	28
14/03/2024	-0,01%	-0,01	82,60	82,89	82,60	83,52	32K	28
13/03/2024	-1,30%	-1,09	82,61	82,72	82,30	82,72	18K	19
12/03/2024	1,43%	1,18	83,70	82,52	82,50	83,88	7K	19
11/03/2024	-0,71%	-0,59	82,52	83,10	82,52	83,20	19K	23
08/03/2024	-0,31%	-0,26	83,11	83,74	82,85	83,90	79K	39
07/03/2024	0,45%	0,37	83,37	83,00	82,95	83,37	13K	12
06/03/2024	-0,13%	-0,11	83,00	83,10	82,99	83,20	120K	32
05/03/2024	-0,76%	-0,64	83,11	83,75	83,05	83,75	14K	25
04/03/2024	0,94%	0,78	83,75	83,03	83,01	84,05	68K	44
01/03/2024	-0,46%	-0,38	82,97	82,80	81,69	83,80	97K	37
29/02/2024	0,05%	0,04	83,35	83,97	82,81	84,00	36K	88
28/02/2024	-0,54%	-0,45	83,31	83,76	83,31	83,99	16K	18
27/02/2024	0,75%	0,62	83,76	83,76	83,22	83,76	32K	15
26/02/2024	-0,04%	-0,03	83,14	83,65	82,73	83,65	15K	26
23/02/2024	1,16%	0,95	83,17	82,51	82,51	83,25	4K	5
22/02/2024	-1,27%	-1,06	82,22	83,28	82,22	83,63	30K	52
21/02/2024	0,26%	0,22	83,28	83,06	83,06	83,66	37K	32
20/02/2024	-0,56%	-0,47	83,06	83,84	83,06	83,84	28K	12
19/02/2024	0,52%	0,43	83,53	83,10	82,86	83,53	19K	28
16/02/2024	0,48%	0,40	83,10	83,44	82,50	83,44	80K	55
15/02/2024	0,06%	0,05	82,70	82,11	82,11	82,70	2K	5
14/02/2024	0,18%	0,15	82,65	82,50	82,06	82,88	13K	21
09/02/2024	-0,28%	-0,23	82,50	82,80	82,03	83,13	36K	30
08/02/2024	-0,39%	-0,32	82,73	83,80	82,72	83,80	19K	20
07/02/2024	-2,12%	-1,80	83,05	83,90	83,05	84,39	21K	25
06/02/2024	2,00%	1,66	84,85	82,58	82,57	84,85	16K	19
05/02/2024	-0,83%	-0,70	83,19	84,02	83,15	84,20	24K	12
02/02/2024	0,01%	0,01	83,89	83,88	83,88	86,13	2K	6
01/02/2024	0,60%	0,50	83,88	82,98	82,51	83,88	43K	32
31/01/2024	-0,67%	-0,56	83,38	84,89	83,35	84,89	28K	58
30/01/2024	0,00%	0,00	83,94	83,98	83,19	83,98	5K	9
29/01/2024	0,96%	0,80	83,94	83,17	83,11	85,01	92K	49
26/01/2024	0,00%	0,00	83,14	83,55	83,11	83,55	6K	15
25/01/2024	-0,73%	-0,61	83,14	83,76	83,14	84,97	8K	16
24/01/2024	0,04%	0,03	83,75	83,87	83,71	84,95	26K	21
23/01/2024	-0,16%	-0,13	83,72	83,20	83,20	84,82	16K	41
22/01/2024	0,66%	0,55	83,85	82,68	82,68	83,95	19K	29
19/01/2024	0,01%	0,01	83,30	83,00	83,00	83,30	29K	21
18/01/2024	0,17%	0,14	83,29	83,16	82,51	83,29	80K	40
17/01/2024	0,17%	0,14	83,15	83,00	83,00	83,19	32K	12
16/01/2024	0,01%	0,01	83,01	83,01	83,00	83,49	15K	42
15/01/2024	0,00%	0,00	83,00	83,00	82,79	83,49	110K	53
12/01/2024	-0,01%	-0,01	83,00	83,02	82,99	83,35	34K	24
11/01/2024	-0,06%	-0,05	83,01	82,81	82,81	83,15	91K	33
10/01/2024	0,07%	0,06	83,06	83,00	82,87	83,07	7K	17
09/01/2024	0,65%	0,54	83,00	82,47	82,46	83,00	8K	17
08/01/2024	-0,95%	-0,79	82,46	82,36	82,35	83,11	56K	49
05/01/2024	-0,06%	-0,05	83,25	83,00	83,00	83,25	2K	6
04/01/2024	1,02%	0,84	83,30	82,48	82,48	83,48	12K	16
03/01/2024	0,13%	0,11	82,46	83,97	82,43	83,97	16K	18
02/01/2024	-0,35%	-0,29	82,35	82,30	82,30	82,96	13K	21
28/12/2023	-0,43%	-0,36	82,64	83,48	82,64	83,49	38K	54
27/12/2023	-0,30%	-0,25	83,00	83,31	82,95	83,31	88K	39
26/12/2023	0,06%	0,05	83,25	83,19	83,08	83,25	205K	21
22/12/2023	0,85%	0,70	83,20	82,50	82,49	83,20	21K	26
21/12/2023	0,65%	0,53	82,50	82,05	82,00	82,50	40K	21
20/12/2023	0,33%	0,27	81,97	81,93	81,92	82,50	10K	23
19/12/2023	-0,31%	-0,25	81,70	81,94	81,43	82,00	65K	53
18/12/2023	-0,09%	-0,07	81,95	82,50	81,73	82,50	36K	36
15/12/2023	0,02%	0,02	82,02	82,50	82,02	82,50	3K	15
14/12/2023	0,33%	0,27	82,00	81,96	81,96	82,00	43K	10
13/12/2023	0,15%	0,12	81,73	81,70	81,69	82,26	16K	22
12/12/2023	-0,46%	-0,38	81,61	81,89	81,56	81,91	11K	20
11/12/2023	-0,26%	-0,21	81,99	81,51	81,51	82,73	7K	11
08/12/2023	0,12%	0,10	82,20	82,15	82,15	82,20	16K	13
07/12/2023	0,11%	0,09	82,10	81,81	81,69	82,10	20K	11
06/12/2023	-0,83%	-0,69	82,01	82,70	82,01	82,70	4K	6
05/12/2023	1,09%	0,89	82,70	81,81	81,70	82,77	41K	33
04/12/2023	-0,51%	-0,42	81,81	81,81	81,51	82,00	26K	19
01/12/2023	-0,78%	-0,65	82,23	82,26	81,51	82,30	4K	15
30/11/2023	0,66%	0,54	82,88	81,94	81,94	82,88	207K	40
29/11/2023	0,41%	0,34	82,34	81,99	81,98	82,34	17K	21
28/11/2023	0,01%	0,01	82,00	81,53	81,53	82,00	10K	24
27/11/2023	-0,06%	-0,05	81,99	82,35	81,46	82,35	20K	27
24/11/2023	-0,44%	-0,36	82,04	82,25	81,86	82,26	5K	14
23/11/2023	0,21%	0,17	82,40	82,23	81,44	82,40	105K	102
22/11/2023	0,05%	0,04	82,23	82,17	82,00	82,23	30K	25
21/11/2023	0,71%	0,58	82,19	81,66	81,66	82,26	11K	34
20/11/2023	-0,28%	-0,23	81,61	82,39	81,61	82,39	23K	25
17/11/2023	-0,82%	-0,68	81,84	82,43	81,80	82,50	33K	36
16/11/2023	1,02%	0,83	82,52	82,65	81,75	82,65	18K	22
14/11/2023	-1,17%	-0,97	81,69	82,85	81,49	82,85	38K	45
13/11/2023	1,50%	1,22	82,66	81,49	81,43	82,91	38K	29
10/11/2023	0,30%	0,24	81,44	81,42	81,21	81,44	6K	20
09/11/2023	-0,11%	-0,09	81,20	81,62	81,20	81,65	29K	37
08/11/2023	-1,01%	-0,83	81,29	82,00	81,13	82,00	218K	770
07/11/2023	-0,10%	-0,08	82,12	82,22	81,83	82,22	21K	17
06/11/2023	0,44%	0,36	82,20	81,85	81,85	82,81	33K	46
03/11/2023	-0,32%	-0,26	81,84	82,10	81,71	83,00	25K	49
01/11/2023	-1,83%	-1,53	82,10	82,67	82,04	82,67	10K	17
31/10/2023	1,31%	1,08	83,63	82,65	82,60	83,90	78K	48
30/10/2023	-1,15%	-0,96	82,55	83,51	82,40	83,52	67K	58
27/10/2023	1,31%	1,08	83,51	82,60	82,10	83,54	8K	16
26/10/2023	-0,75%	-0,62	82,43	83,02	82,42	83,05	11K	32
25/10/2023	0,05%	0,04	83,05	83,50	83,05	83,88	14K	17
24/10/2023	-0,01%	-0,01	83,01	83,50	83,01	84,00	53K	80
23/10/2023	0,11%	0,09	83,02	82,73	82,71	83,49	25K	21
20/10/2023	0,24%	0,20	82,93	82,71	82,71	82,94	19K	30
19/10/2023	-0,91%	-0,76	82,73	83,48	82,65	83,49	6K	17
18/10/2023	0,47%	0,39	83,49	83,53	82,30	83,80	37K	26
17/10/2023	-0,84%	-0,70	83,10	83,90	82,18	84,00	41K	46
16/10/2023	0,00%	0,00	83,80	83,81	83,50	84,20	7K	8
13/10/2023	0,42%	0,35	83,80	83,02	83,02	84,89	833	7
11/10/2023	1,03%	0,85	83,45	82,99	82,99	83,90	146K	121
10/10/2023	0,12%	0,10	82,60	82,49	82,35	82,60	47K	48
09/10/2023	0,01%	0,01	82,50	82,12	82,10	82,50	20K	30
06/10/2023	0,06%	0,05	82,49	82,38	82,34	82,50	11K	14
05/10/2023	0,45%	0,37	82,44	82,15	82,12	82,44	2K	6
04/10/2023	-	-	82,07	82,45	82,05	82,50	5K	13

Date,Open,High,Low,Close,Volume
19-Apr-24,83.44,83.44,82.89,83.01,12625
18-Apr-24,83.83,83.83,83.40,83.74,18880
17-Apr-24,83.55,83.78,83.52,83.66,1672
16-Apr-24,83.47,83.84,83.36,83.56,6016
15-Apr-24,83.52,83.87,83.52,83.54,21467
12-Apr-24,83.43,83.92,83.43,83.90,31596
11-Apr-24,83.92,83.92,83.39,83.39,3176
10-Apr-24,83.91,83.93,83.90,83.92,9147
09-Apr-24,83.60,83.92,83.30,83.30,4183
08-Apr-24,83.40,83.60,83.01,83.60,28692
05-Apr-24,83.11,83.55,83.11,83.40,2168
04-Apr-24,83.05,83.60,82.99,83.12,14881
03-Apr-24,83.27,83.41,82.18,82.34,9512
02-Apr-24,83.89,83.93,82.93,83.26,3259
01-Apr-24,83.40,83.40,82.58,82.82,24642
28-Mar-24,83.99,83.99,83.40,83.41,40151
27-Mar-24,83.60,83.90,83.47,83.90,5773
26-Mar-24,83.50,83.50,83.40,83.50,182362
25-Mar-24,83.44,83.50,83.44,83.44,82494
22-Mar-24,83.39,83.40,83.00,83.40,196641
21-Mar-24,83.43,83.50,83.43,83.50,44746
20-Mar-24,83.15,83.43,83.15,83.40,18935
19-Mar-24,83.42,83.43,83.10,83.42,48963
18-Mar-24,82.71,83.50,82.49,83.43,42300
15-Mar-24,83.45,83.59,83.28,83.45,127010
14-Mar-24,82.89,83.52,82.60,82.60,31658
13-Mar-24,82.72,82.72,82.30,82.61,17671
12-Mar-24,82.52,83.88,82.50,83.70,7363
11-Mar-24,83.10,83.20,82.52,82.52,19258
08-Mar-24,83.74,83.90,82.85,83.11,78905
07-Mar-24,83.00,83.37,82.95,83.37,13459
06-Mar-24,83.10,83.20,82.99,83.00,120219
05-Mar-24,83.75,83.75,83.05,83.11,13739
04-Mar-24,83.03,84.05,83.01,83.75,68046
01-Mar-24,82.80,83.80,81.69,82.97,96844
29-Feb-24,83.97,84.00,82.81,83.35,36004
28-Feb-24,83.76,83.99,83.31,83.31,16062
27-Feb-24,83.76,83.76,83.22,83.76,32407
26-Feb-24,83.65,83.65,82.73,83.14,14878
23-Feb-24,82.51,83.25,82.51,83.17,3562
22-Feb-24,83.28,83.63,82.22,82.22,30078
21-Feb-24,83.06,83.66,83.06,83.28,36702
20-Feb-24,83.84,83.84,83.06,83.06,27515
19-Feb-24,83.10,83.53,82.86,83.53,18874
16-Feb-24,83.44,83.44,82.50,83.10,79696
15-Feb-24,82.11,82.70,82.11,82.70,2480
14-Feb-24,82.50,82.88,82.06,82.65,13406
09-Feb-24,82.80,83.13,82.03,82.50,36409
08-Feb-24,83.80,83.80,82.72,82.73,18584
07-Feb-24,83.90,84.39,83.05,83.05,21210
06-Feb-24,82.58,84.85,82.57,84.85,15854
05-Feb-24,84.02,84.20,83.15,83.19,23849
02-Feb-24,83.88,86.13,83.88,83.89,1691
01-Feb-24,82.98,83.88,82.51,83.88,43405
31-Jan-24,84.89,84.89,83.35,83.38,27554
30-Jan-24,83.98,83.98,83.19,83.94,4916
29-Jan-24,83.17,85.01,83.11,83.94,91891
26-Jan-24,83.55,83.55,83.11,83.14,5994
25-Jan-24,83.76,84.97,83.14,83.14,7718
24-Jan-24,83.87,84.95,83.71,83.75,26138
23-Jan-24,83.20,84.82,83.20,83.72,16214
22-Jan-24,82.68,83.95,82.68,83.85,18559
19-Jan-24,83.00,83.30,83.00,83.30,28739
18-Jan-24,83.16,83.29,82.51,83.29,79541
17-Jan-24,83.00,83.19,83.00,83.15,32466
16-Jan-24,83.01,83.49,83.00,83.01,15447
15-Jan-24,83.00,83.49,82.79,83.00,110349
12-Jan-24,83.02,83.35,82.99,83.00,33668
11-Jan-24,82.81,83.15,82.81,83.01,90742
10-Jan-24,83.00,83.07,82.87,83.06,6638
09-Jan-24,82.47,83.00,82.46,83.00,7757
08-Jan-24,82.36,83.11,82.35,82.46,56034
05-Jan-24,83.00,83.25,83.00,83.25,2324
04-Jan-24,82.48,83.48,82.48,83.30,12445
03-Jan-24,83.97,83.97,82.43,82.46,15534
02-Jan-24,82.30,82.96,82.30,82.35,12843
28-Dec-23,83.48,83.49,82.64,82.64,38464
27-Dec-23,83.31,83.31,82.95,83.00,87642
26-Dec-23,83.19,83.25,83.08,83.25,204610
22-Dec-23,82.50,83.20,82.49,83.20,21146
21-Dec-23,82.05,82.50,82.00,82.50,39807
20-Dec-23,81.93,82.50,81.92,81.97,9805
19-Dec-23,81.94,82.00,81.43,81.70,64967
18-Dec-23,82.50,82.50,81.73,81.95,36229
15-Dec-23,82.50,82.50,82.02,82.02,2876
14-Dec-23,81.96,82.00,81.96,82.00,43049
13-Dec-23,81.70,82.26,81.69,81.73,15525
12-Dec-23,81.89,81.91,81.56,81.61,11288
11-Dec-23,81.51,82.73,81.51,81.99,6595
08-Dec-23,82.15,82.20,82.15,82.20,15535
07-Dec-23,81.81,82.10,81.69,82.10,19873
06-Dec-23,82.70,82.70,82.01,82.01,4020
05-Dec-23,81.81,82.77,81.70,82.70,40605
04-Dec-23,81.81,82.00,81.51,81.81,25676
01-Dec-23,82.26,82.30,81.51,82.23,3776
30-Nov-23,81.94,82.88,81.94,82.88,207179
29-Nov-23,81.99,82.34,81.98,82.34,17152
28-Nov-23,81.53,82.00,81.53,82.00,10243
27-Nov-23,82.35,82.35,81.46,81.99,19673
24-Nov-23,82.25,82.26,81.86,82.04,4677
23-Nov-23,82.23,82.40,81.44,82.40,104619
22-Nov-23,82.17,82.23,82.00,82.23,29980
21-Nov-23,81.66,82.26,81.66,82.19,10809
20-Nov-23,82.39,82.39,81.61,81.61,22535
17-Nov-23,82.43,82.50,81.80,81.84,33047
16-Nov-23,82.65,82.65,81.75,82.52,18175
14-Nov-23,82.85,82.85,81.49,81.69,37671
13-Nov-23,81.49,82.91,81.43,82.66,37925
10-Nov-23,81.42,81.44,81.21,81.44,5530
09-Nov-23,81.62,81.65,81.20,81.20,28924
08-Nov-23,82.00,82.00,81.13,81.29,217585
07-Nov-23,82.22,82.22,81.83,82.12,21112
06-Nov-23,81.85,82.81,81.85,82.20,32999
03-Nov-23,82.10,83.00,81.71,81.84,25459
01-Nov-23,82.67,82.67,82.04,82.10,9695
31-Oct-23,82.65,83.90,82.60,83.63,78284
30-Oct-23,83.51,83.52,82.40,82.55,67139
27-Oct-23,82.60,83.54,82.10,83.51,8347
26-Oct-23,83.02,83.05,82.42,82.43,11145
25-Oct-23,83.50,83.88,83.05,83.05,13630
24-Oct-23,83.50,84.00,83.01,83.01,52678
23-Oct-23,82.73,83.49,82.71,83.02,24889
20-Oct-23,82.71,82.94,82.71,82.93,19437
19-Oct-23,83.48,83.49,82.65,82.73,5563
18-Oct-23,83.53,83.80,82.30,83.49,36884
17-Oct-23,83.90,84.00,82.18,83.10,41250
16-Oct-23,83.81,84.20,83.50,83.80,6966
13-Oct-23,83.02,84.89,83.02,83.80,833
11-Oct-23,82.99,83.90,82.99,83.45,145526
10-Oct-23,82.49,82.60,82.35,82.60,46613
09-Oct-23,82.12,82.50,82.10,82.50,19680
06-Oct-23,82.38,82.50,82.34,82.49,10718
05-Oct-23,82.15,82.44,82.12,82.44,2057
04-Oct-23,82.45,82.50,82.05,82.07,4601

*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: RRCI11