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
17/09/2021	-0,09%	-0,07	79,94	79,52	78,88	79,94	113K	66
16/09/2021	0,21%	0,17	80,01	79,82	78,52	80,01	91K	78
15/09/2021	-0,20%	-0,16	79,84	79,90	78,49	80,02	127K	100
14/09/2021	1,41%	1,11	80,00	79,84	78,45	80,01	120K	74
13/09/2021	0,56%	0,44	78,89	78,88	78,01	79,30	131K	99
10/09/2021	0,20%	0,16	78,45	78,30	77,94	78,50	61K	66
09/09/2021	-0,32%	-0,25	78,29	77,31	77,01	78,33	79K	70
08/09/2021	-0,58%	-0,46	78,54	78,35	77,85	79,38	114K	130
06/09/2021	0,20%	0,16	79,00	78,60	78,21	79,00	33K	36
03/09/2021	0,46%	0,36	78,84	77,98	77,56	79,38	135K	109
02/09/2021	-0,32%	-0,25	78,48	79,79	76,50	79,79	177K	83

01/09/2021	-2,80%	-2,27	78,73	80,01	78,50	80,52	135K	84
31/08/2021	3,70%	2,89	81,00	78,12	78,12	81,62	132K	83
30/08/2021	0,40%	0,31	78,11	78,47	77,50	78,50	186K	111
27/08/2021	0,52%	0,40	77,80	77,40	76,85	78,38	314K	75
26/08/2021	0,73%	0,56	77,40	76,84	76,50	77,48	92K	153
25/08/2021	-0,60%	-0,46	76,84	76,89	74,01	77,29	545K	436
24/08/2021	-1,16%	-0,91	77,30	77,32	76,85	78,81	276K	632
23/08/2021	1,70%	1,31	78,21	76,90	76,60	78,49	111K	104
20/08/2021	0,52%	0,40	76,90	76,09	76,09	77,99	159K	98
19/08/2021	-3,07%	-2,42	76,50	78,49	76,12	78,49	305K	1.119
18/08/2021	-1,62%	-1,30	78,92	78,21	77,51	78,92	215K	141
17/08/2021	-0,35%	-0,28	80,22	80,40	77,10	80,40	300K	122
16/08/2021	0,02%	0,02	80,50	80,50	78,00	81,44	135K	118
13/08/2021	0,01%	0,01	80,48	80,00	77,05	80,48	229K	148
12/08/2021	-0,29%	-0,23	80,47	80,49	77,01	80,49	116K	110
11/08/2021	0,00%	0,00	80,70	80,25	73,99	80,70	429K	195
10/08/2021	-2,18%	-1,80	80,70	82,50	80,22	82,50	336K	188
09/08/2021	-0,58%	-0,48	82,50	82,61	81,00	82,61	354K	151
06/08/2021	-0,02%	-0,02	82,98	83,00	82,00	83,00	135K	83
05/08/2021	-0,06%	-0,05	83,00	83,47	82,02	83,48	211K	105
04/08/2021	0,30%	0,25	83,05	82,61	82,20	83,50	135K	77
03/08/2021	-1,42%	-1,19	82,80	83,62	82,50	84,00	169K	276
02/08/2021	-1,60%	-1,37	83,99	83,55	83,55	84,48	77K	50
30/07/2021	0,45%	0,38	85,36	85,26	85,00	85,36	28K	27
29/07/2021	0,58%	0,49	84,98	84,49	83,73	85,19	21K	26
28/07/2021	-0,26%	-0,22	84,49	84,98	83,51	85,34	104K	52
27/07/2021	0,85%	0,71	84,71	83,81	83,81	84,96	457K	148
26/07/2021	-1,87%	-1,60	84,00	84,81	83,99	85,60	451K	163
23/07/2021	1,18%	1,00	85,60	85,62	84,50	85,69	84K	56
22/07/2021	-1,63%	-1,40	84,60	85,06	84,50	85,77	47K	36
21/07/2021	2,38%	2,00	86,00	84,00	84,00	86,40	171K	107
20/07/2021	-0,65%	-0,55	84,00	85,50	84,00	85,50	303K	84
19/07/2021	-2,37%	-2,05	84,55	83,20	83,20	86,71	224K	144
16/07/2021	1,83%	1,56	86,60	85,00	84,03	86,60	348K	68
15/07/2021	0,64%	0,54	85,04	83,12	83,12	85,04	102K	82
14/07/2021	0,30%	0,25	84,50	84,02	84,00	85,49	143K	42
13/07/2021	-2,02%	-1,74	84,25	84,51	84,00	84,51	155K	58
12/07/2021	3,60%	2,99	85,99	83,00	82,62	86,50	115K	113
08/07/2021	-1,19%	-1,00	83,00	82,80	82,80	83,94	44K	23
07/07/2021	0,60%	0,50	84,00	83,51	83,51	84,00	101K	53
06/07/2021	0,12%	0,10	83,50	83,51	82,62	83,99	69K	55
05/07/2021	0,48%	0,40	83,40	83,00	82,70	84,00	32K	32
02/07/2021	-0,95%	-0,80	83,00	82,98	82,40	84,06	23K	33
01/07/2021	-1,18%	-1,00	83,80	82,00	82,00	84,00	79K	64
30/06/2021	1,30%	1,09	84,80	85,15	84,00	85,23	82K	31
29/06/2021	-2,07%	-1,77	83,71	84,73	83,54	85,32	35K	27
28/06/2021	1,70%	1,43	85,48	84,00	82,01	85,48	129K	51
25/06/2021	-2,13%	-1,83	84,05	85,88	80,01	85,88	310K	113
24/06/2021	-0,14%	-0,12	85,88	86,12	84,38	86,12	115K	76
23/06/2021	1,55%	1,31	86,00	84,96	84,96	86,00	683K	75
22/06/2021	-0,95%	-0,81	84,69	85,50	84,67	86,12	554K	179
21/06/2021	-0,85%	-0,73	85,50	85,00	85,00	86,32	97K	69
18/06/2021	1,39%	1,18	86,23	84,90	84,27	86,48	111K	65
17/06/2021	0,13%	0,11	85,05	84,50	83,78	85,98	464K	77
16/06/2021	0,35%	0,30	84,94	84,20	83,90	84,95	392K	102
15/06/2021	0,57%	0,48	84,64	84,50	84,16	84,70	167K	41
14/06/2021	-0,28%	-0,24	84,16	84,89	84,15	84,89	76K	46
11/06/2021	0,29%	0,24	84,40	84,18	83,58	84,40	89K	52
10/06/2021	-0,21%	-0,18	84,16	84,30	84,10	85,00	144K	54
09/06/2021	-0,85%	-0,72	84,34	85,01	84,11	85,25	79K	64
08/06/2021	-0,19%	-0,16	85,06	85,25	85,00	85,25	142K	59
07/06/2021	-0,91%	-0,78	85,22	86,00	85,01	86,01	246K	79
04/06/2021	-0,05%	-0,04	86,00	86,20	85,99	86,80	80K	36
02/06/2021	-0,88%	-0,76	86,04	86,80	86,01	86,80	197K	59
01/06/2021	-0,55%	-0,48	86,80	87,19	86,53	87,19	114K	57
31/05/2021	-0,76%	-0,67	87,28	87,60	87,28	88,40	102K	34
28/05/2021	0,17%	0,15	87,95	87,21	87,11	87,95	42K	27
27/05/2021	-0,15%	-0,13	87,80	87,53	87,16	88,34	72K	51
26/05/2021	-0,64%	-0,57	87,93	87,52	87,31	88,54	126K	73
25/05/2021	0,95%	0,83	88,50	87,61	87,51	89,40	127K	145
24/05/2021	0,18%	0,16	87,67	87,55	87,50	89,89	249K	426
21/05/2021	-0,33%	-0,29	87,51	87,80	87,50	88,00	61K	38
20/05/2021	-0,79%	-0,70	87,80	88,00	87,05	88,00	174K	70
19/05/2021	0,51%	0,45	88,50	88,05	87,10	88,50	53K	44
18/05/2021	0,23%	0,20	88,05	88,00	87,63	88,05	55K	35
17/05/2021	-0,73%	-0,65	87,85	88,85	87,32	88,98	98K	50
14/05/2021	-0,19%	-0,17	88,50	88,70	88,50	89,00	114K	24
13/05/2021	-0,14%	-0,12	88,67	89,50	88,67	89,50	35K	13
12/05/2021	0,00%	0,00	88,79	89,01	88,76	89,20	13K	13
11/05/2021	0,03%	0,03	88,79	88,98	88,77	90,25	196K	64
10/05/2021	0,00%	0,00	88,76	88,76	88,76	89,15	66K	26
07/05/2021	0,18%	0,16	88,76	89,70	88,61	89,98	21K	25
06/05/2021	-1,06%	-0,95	88,60	88,51	88,51	90,00	83K	52
05/05/2021	0,62%	0,55	89,55	89,15	86,01	89,89	106K	66
04/05/2021	-0,24%	-0,21	89,00	88,72	88,72	89,98	58K	23
03/05/2021	-1,65%	-1,50	89,21	90,49	88,66	90,49	40K	28
30/04/2021	-0,19%	-0,17	90,71	90,78	89,61	90,78	27K	34
29/04/2021	0,44%	0,40	90,88	89,80	89,80	90,89	44K	38
28/04/2021	0,27%	0,24	90,48	90,82	89,50	90,82	116K	124
27/04/2021	0,28%	0,25	90,24	90,40	89,23	90,88	63K	70
26/04/2021	-1,04%	-0,95	89,99	89,07	89,07	90,84	52K	42
23/04/2021	1,06%	0,95	90,94	89,11	89,11	90,94	54K	61
22/04/2021	1,11%	0,99	89,99	89,85	89,04	91,00	289K	56
20/04/2021	-1,06%	-0,95	89,00	89,95	88,60	90,96	101K	81
19/04/2021	0,40%	0,36	89,95	89,65	89,65	91,00	78K	28
16/04/2021	-0,46%	-0,41	89,59	90,00	88,41	90,00	169K	178
15/04/2021	1,90%	1,68	90,00	88,32	88,30	90,00	113K	53
14/04/2021	-0,76%	-0,68	88,32	89,01	88,32	89,36	84K	53
13/04/2021	0,56%	0,50	89,00	88,31	88,31	91,80	160K	73
12/04/2021	0,23%	0,20	88,50	88,37	88,18	89,48	42K	28
09/04/2021	-0,47%	-0,42	88,30	88,51	88,06	88,64	120K	63
08/04/2021	-0,31%	-0,28	88,72	90,50	88,51	90,50	49K	47
07/04/2021	-1,87%	-1,70	89,00	90,06	88,02	91,98	398K	212
06/04/2021	0,17%	0,15	90,70	90,66	90,01	90,70	203K	150
05/04/2021	-0,49%	-0,45	90,55	91,96	90,50	91,96	205K	70
01/04/2021	-2,02%	-1,88	91,00	91,95	91,00	91,95	39K	40
31/03/2021	1,72%	1,57	92,88	93,17	92,00	93,17	2K	3
30/03/2021	-1,32%	-1,22	91,31	91,90	91,26	91,90	48K	30
29/03/2021	0,04%	0,04	92,53	92,30	91,12	92,53	108K	68
26/03/2021	0,40%	0,37	92,49	92,00	91,72	92,49	76K	34
25/03/2021	0,13%	0,12	92,12	92,00	91,32	93,35	38K	25
24/03/2021	0,00%	0,00	92,00	92,01	91,72	92,25	48K	29
23/03/2021	0,19%	0,17	92,00	92,00	91,82	92,90	66K	18
22/03/2021	-2,29%	-2,15	91,83	91,72	91,72	92,84	42K	45
19/03/2021	-1,07%	-1,02	93,98	93,00	91,20	93,99	197K	69
18/03/2021	-0,29%	-0,28	95,00	93,01	92,02	95,00	22K	20
17/03/2021	1,36%	1,28	95,28	95,49	92,21	95,49	75K	35
16/03/2021	-1,78%	-1,70	94,00	92,56	92,55	94,00	22K	14
15/03/2021	-0,16%	-0,15	95,70	95,85	92,01	95,85	60K	29
12/03/2021	0,92%	0,87	95,85	94,96	92,00	95,85	91K	27
11/03/2021	1,60%	1,50	94,98	93,00	91,60	94,98	119K	32
10/03/2021	0,09%	0,08	93,48	92,01	92,01	93,48	51K	10
09/03/2021	-	-	93,40	91,07	91,06	93,40	61K	62

Date,Open,High,Low,Close,Volume
17-Sep-21,79.52,79.94,78.88,79.94,113043
16-Sep-21,79.82,80.01,78.52,80.01,91174
15-Sep-21,79.90,80.02,78.49,79.84,126920
14-Sep-21,79.84,80.01,78.45,80.00,119732
13-Sep-21,78.88,79.30,78.01,78.89,131067
10-Sep-21,78.30,78.50,77.94,78.45,60574
09-Sep-21,77.31,78.33,77.01,78.29,78667
08-Sep-21,78.35,79.38,77.85,78.54,114430
06-Sep-21,78.60,79.00,78.21,79.00,32608
03-Sep-21,77.98,79.38,77.56,78.84,135370
02-Sep-21,79.79,79.79,76.50,78.48,177145
01-Sep-21,80.01,80.52,78.50,78.73,135385
31-Aug-21,78.12,81.62,78.12,81.00,132100
30-Aug-21,78.47,78.50,77.50,78.11,186251
27-Aug-21,77.40,78.38,76.85,77.80,313807
26-Aug-21,76.84,77.48,76.50,77.40,92477
25-Aug-21,76.89,77.29,74.01,76.84,545110
24-Aug-21,77.32,78.81,76.85,77.30,276498
23-Aug-21,76.90,78.49,76.60,78.21,110650
20-Aug-21,76.09,77.99,76.09,76.90,159170
19-Aug-21,78.49,78.49,76.12,76.50,304571
18-Aug-21,78.21,78.92,77.51,78.92,214823
17-Aug-21,80.40,80.40,77.10,80.22,300332
16-Aug-21,80.50,81.44,78.00,80.50,135090
13-Aug-21,80.00,80.48,77.05,80.48,229250
12-Aug-21,80.49,80.49,77.01,80.47,116031
11-Aug-21,80.25,80.70,73.99,80.70,429293
10-Aug-21,82.50,82.50,80.22,80.70,335665
09-Aug-21,82.61,82.61,81.00,82.50,354027
06-Aug-21,83.00,83.00,82.00,82.98,134639
05-Aug-21,83.47,83.48,82.02,83.00,210534
04-Aug-21,82.61,83.50,82.20,83.05,134656
03-Aug-21,83.62,84.00,82.50,82.80,168701
02-Aug-21,83.55,84.48,83.55,83.99,77438
30-Jul-21,85.26,85.36,85.00,85.36,27704
29-Jul-21,84.49,85.19,83.73,84.98,20931
28-Jul-21,84.98,85.34,83.51,84.49,104392
27-Jul-21,83.81,84.96,83.81,84.71,457231
26-Jul-21,84.81,85.60,83.99,84.00,451083
23-Jul-21,85.62,85.69,84.50,85.60,84274
22-Jul-21,85.06,85.77,84.50,84.60,47485
21-Jul-21,84.00,86.40,84.00,86.00,171280
20-Jul-21,85.50,85.50,84.00,84.00,302817
19-Jul-21,83.20,86.71,83.20,84.55,224494
16-Jul-21,85.00,86.60,84.03,86.60,348206
15-Jul-21,83.12,85.04,83.12,85.04,101968
14-Jul-21,84.02,85.49,84.00,84.50,143149
13-Jul-21,84.51,84.51,84.00,84.25,154793
12-Jul-21,83.00,86.50,82.62,85.99,115329
08-Jul-21,82.80,83.94,82.80,83.00,43528
07-Jul-21,83.51,84.00,83.51,84.00,100925
06-Jul-21,83.51,83.99,82.62,83.50,68595
05-Jul-21,83.00,84.00,82.70,83.40,31625
02-Jul-21,82.98,84.06,82.40,83.00,23156
01-Jul-21,82.00,84.00,82.00,83.80,79254
30-Jun-21,85.15,85.23,84.00,84.80,82405
29-Jun-21,84.73,85.32,83.54,83.71,35182
28-Jun-21,84.00,85.48,82.01,85.48,129138
25-Jun-21,85.88,85.88,80.01,84.05,309502
24-Jun-21,86.12,86.12,84.38,85.88,114862
23-Jun-21,84.96,86.00,84.96,86.00,682715
22-Jun-21,85.50,86.12,84.67,84.69,553660
21-Jun-21,85.00,86.32,85.00,85.50,97202
18-Jun-21,84.90,86.48,84.27,86.23,110685
17-Jun-21,84.50,85.98,83.78,85.05,464160
16-Jun-21,84.20,84.95,83.90,84.94,392437
15-Jun-21,84.50,84.70,84.16,84.64,166952
14-Jun-21,84.89,84.89,84.15,84.16,76256
11-Jun-21,84.18,84.40,83.58,84.40,88829
10-Jun-21,84.30,85.00,84.10,84.16,144076
09-Jun-21,85.01,85.25,84.11,84.34,78640
08-Jun-21,85.25,85.25,85.00,85.06,141716
07-Jun-21,86.00,86.01,85.01,85.22,245808
04-Jun-21,86.20,86.80,85.99,86.00,80199
02-Jun-21,86.80,86.80,86.01,86.04,196720
01-Jun-21,87.19,87.19,86.53,86.80,114191
31-May-21,87.60,88.40,87.28,87.28,102443
28-May-21,87.21,87.95,87.11,87.95,42135
27-May-21,87.53,88.34,87.16,87.80,72279
26-May-21,87.52,88.54,87.31,87.93,126080
25-May-21,87.61,89.40,87.51,88.50,127151
24-May-21,87.55,89.89,87.50,87.67,248543
21-May-21,87.80,88.00,87.50,87.51,60800
20-May-21,88.00,88.00,87.05,87.80,173574
19-May-21,88.05,88.50,87.10,88.50,53131
18-May-21,88.00,88.05,87.63,88.05,55088
17-May-21,88.85,88.98,87.32,87.85,97790
14-May-21,88.70,89.00,88.50,88.50,114167
13-May-21,89.50,89.50,88.67,88.67,35377
12-May-21,89.01,89.20,88.76,88.79,13427
11-May-21,88.98,90.25,88.77,88.79,195925
10-May-21,88.76,89.15,88.76,88.76,66259
07-May-21,89.70,89.98,88.61,88.76,21479
06-May-21,88.51,90.00,88.51,88.60,83251
05-May-21,89.15,89.89,86.01,89.55,106497
04-May-21,88.72,89.98,88.72,89.00,58043
03-May-21,90.49,90.49,88.66,89.21,40161
30-Apr-21,90.78,90.78,89.61,90.71,27388
29-Apr-21,89.80,90.89,89.80,90.88,44021
28-Apr-21,90.82,90.82,89.50,90.48,116148
27-Apr-21,90.40,90.88,89.23,90.24,63490
26-Apr-21,89.07,90.84,89.07,89.99,52252
23-Apr-21,89.11,90.94,89.11,90.94,54137
22-Apr-21,89.85,91.00,89.04,89.99,289352
20-Apr-21,89.95,90.96,88.60,89.00,101458
19-Apr-21,89.65,91.00,89.65,89.95,78247
16-Apr-21,90.00,90.00,88.41,89.59,168756
15-Apr-21,88.32,90.00,88.30,90.00,112640
14-Apr-21,89.01,89.36,88.32,88.32,83925
13-Apr-21,88.31,91.80,88.31,89.00,159708
12-Apr-21,88.37,89.48,88.18,88.50,41882
09-Apr-21,88.51,88.64,88.06,88.30,120119
08-Apr-21,90.50,90.50,88.51,88.72,49428
07-Apr-21,90.06,91.98,88.02,89.00,397611
06-Apr-21,90.66,90.70,90.01,90.70,202922
05-Apr-21,91.96,91.96,90.50,90.55,205241
01-Apr-21,91.95,91.95,91.00,91.00,38663
31-Mar-21,93.17,93.17,92.00,92.88,2026
30-Mar-21,91.90,91.90,91.26,91.31,47768
29-Mar-21,92.30,92.53,91.12,92.53,107890
26-Mar-21,92.00,92.49,91.72,92.49,75964
25-Mar-21,92.00,93.35,91.32,92.12,38456
24-Mar-21,92.01,92.25,91.72,92.00,48268
23-Mar-21,92.00,92.90,91.82,92.00,65902
22-Mar-21,91.72,92.84,91.72,91.83,42343
19-Mar-21,93.00,93.99,91.20,93.98,196863
18-Mar-21,93.01,95.00,92.02,95.00,22329
17-Mar-21,95.49,95.49,92.21,95.28,74974
16-Mar-21,92.56,94.00,92.55,94.00,21650
15-Mar-21,95.85,95.85,92.01,95.70,59775
12-Mar-21,94.96,95.85,92.00,95.85,90608
11-Mar-21,93.00,94.98,91.60,94.98,119376
10-Mar-21,92.01,93.48,92.01,93.48,50739
09-Mar-21,91.07,93.40,91.06,93.40,61231

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RRCI11

cotações, gráficos e mais...