Cotação atual, histórico e gráfico do papel: RRCI11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
22/01/2021 | -2,73% | -2,72 | 97,00 | 99,20 | 95,50 | 99,30 | 22K | 12 |
21/01/2021 | 3,12% | 3,02 | 99,72 | 96,69 | 95,90 | 99,72 | 147K | 43 |
20/01/2021 | 1,79% | 1,70 | 96,70 | 96,74 | 95,04 | 96,74 | 77K | 47 |
19/01/2021 | -0,08% | -0,08 | 95,00 | 96,48 | 95,00 | 96,48 | 198K | 40 |
18/01/2021 | -1,96% | -1,90 | 95,08 | 95,50 | 94,79 | 97,00 | 138K | 76 |
15/01/2021 | 1,34% | 1,28 | 96,98 | 95,70 | 95,50 | 96,98 | 141K | 20 |
14/01/2021 | -0,44% | -0,42 | 95,70 | 95,50 | 95,50 | 96,99 | 98K | 26 |
13/01/2021 | 1,13% | 1,07 | 96,12 | 95,11 | 95,11 | 96,12 | 27K | 23 |
12/01/2021 | -0,04% | -0,04 | 95,05 | 95,10 | 95,05 | 97,42 | 39K | 44 |
11/01/2021 | -0,35% | -0,33 | 95,09 | 95,46 | 95,09 | 96,50 | 78K | 53 |
08/01/2021 | -2,09% | -2,04 | 95,42 | 94,51 | 94,47 | 98,19 | 162K | 76 |
|
07/01/2021 | -0,15% | -0,15 | 97,46 | 96,42 | 94,05 | 97,46 | 69K | 50 |
06/01/2021 | -0,19% | -0,19 | 97,61 | 98,40 | 96,21 | 98,40 | 58K | 35 |
05/01/2021 | -0,70% | -0,69 | 97,80 | 96,03 | 95,51 | 98,00 | 128K | 76 |
04/01/2021 | -0,12% | -0,12 | 98,49 | 99,90 | 94,01 | 99,90 | 143K | 47 |
30/12/2020 | -0,34% | -0,34 | 98,61 | 98,51 | 98,51 | 99,00 | 11K | 9 |
29/12/2020 | 0,47% | 0,46 | 98,95 | 98,47 | 97,20 | 98,95 | 16K | 9 |
28/12/2020 | 1,44% | 1,40 | 98,49 | 97,11 | 97,11 | 98,90 | 12K | 8 |
23/12/2020 | -1,89% | -1,87 | 97,09 | 96,99 | 96,99 | 98,50 | 66K | 24 |
22/12/2020 | 2,02% | 1,96 | 98,96 | 98,96 | 98,95 | 98,96 | 2K | 5 |
21/12/2020 | -1,02% | -1,00 | 97,00 | 97,10 | 96,99 | 97,10 | 73K | 24 |
18/12/2020 | 0,97% | 0,94 | 98,00 | 97,07 | 97,06 | 98,99 | 10K | 8 |
17/12/2020 | 0,06% | 0,06 | 97,06 | 99,92 | 97,00 | 99,92 | 90K | 37 |
16/12/2020 | -2,87% | -2,87 | 97,00 | 96,65 | 96,14 | 99,85 | 44K | 13 |
15/12/2020 | 1,91% | 1,87 | 99,87 | 99,95 | 99,87 | 99,95 | 2K | 2 |
14/12/2020 | -1,01% | -1,00 | 98,00 | 98,01 | 96,07 | 99,99 | 23K | 16 |
11/12/2020 | 1,02% | 1,00 | 99,00 | 99,98 | 98,50 | 99,99 | 86K | 11 |
10/12/2020 | 1,01% | 0,98 | 98,00 | 97,02 | 97,02 | 99,98 | 54K | 24 |
09/12/2020 | -1,00% | -0,98 | 97,02 | 98,00 | 96,01 | 99,99 | 39K | 25 |
08/12/2020 | -2,00% | -2,00 | 98,00 | 100,00 | 95,00 | 100,00 | 85K | 38 |
07/12/2020 | 4,16% | 3,99 | 100,00 | 94,50 | 93,00 | 100,00 | 206K | 91 |
04/12/2020 | -2,03% | -1,99 | 96,01 | 97,00 | 95,50 | 97,00 | 102K | 9 |
03/12/2020 | 2,14% | 2,05 | 98,00 | 100,00 | 98,00 | 100,00 | 36K | 11 |
02/12/2020 | 0,26% | 0,25 | 95,95 | 95,71 | 95,50 | 99,99 | 5K | 5 |
01/12/2020 | 0,16% | 0,15 | 95,70 | 95,55 | 95,55 | 95,71 | 3K | 5 |
30/11/2020 | -4,45% | -4,45 | 95,55 | 99,00 | 95,00 | 99,00 | 24K | 7 |
27/11/2020 | 1,52% | 1,50 | 100,00 | 88,65 | 88,65 | 100,00 | 132K | 106 |
26/11/2020 | - | - | 98,50 | 96,93 | 96,12 | 100,90 | 25K | 36 |
Date,Open,High,Low,Close,Volume
22-Jan-21,99.20,99.30,95.50,97.00,22380
21-Jan-21,96.69,99.72,95.90,99.72,147049
20-Jan-21,96.74,96.74,95.04,96.70,76927
19-Jan-21,96.48,96.48,95.00,95.00,197671
18-Jan-21,95.50,97.00,94.79,95.08,138313
15-Jan-21,95.70,96.98,95.50,96.98,140831
14-Jan-21,95.50,96.99,95.50,95.70,97829
13-Jan-21,95.11,96.12,95.11,96.12,26870
12-Jan-21,95.10,97.42,95.05,95.05,38931
11-Jan-21,95.46,96.50,95.09,95.09,78300
08-Jan-21,94.51,98.19,94.47,95.42,162015
07-Jan-21,96.42,97.46,94.05,97.46,69456
06-Jan-21,98.40,98.40,96.21,97.61,57522
05-Jan-21,96.03,98.00,95.51,97.80,128057
04-Jan-21,99.90,99.90,94.01,98.49,142605
30-Dec-20,98.51,99.00,98.51,98.61,10659
29-Dec-20,98.47,98.95,97.20,98.95,16172
28-Dec-20,97.11,98.90,97.11,98.49,12426
23-Dec-20,96.99,98.50,96.99,97.09,65536
22-Dec-20,98.96,98.96,98.95,98.96,2078
21-Dec-20,97.10,97.10,96.99,97.00,73253
18-Dec-20,97.07,98.99,97.06,98.00,9583
17-Dec-20,99.92,99.92,97.00,97.06,90118
16-Dec-20,96.65,99.85,96.14,97.00,43813
15-Dec-20,99.95,99.95,99.87,99.87,1998
14-Dec-20,98.01,99.99,96.07,98.00,23365
11-Dec-20,99.98,99.99,98.50,99.00,86230
10-Dec-20,97.02,99.98,97.02,98.00,54095
09-Dec-20,98.00,99.99,96.01,97.02,39414
08-Dec-20,100.00,100.00,95.00,98.00,85028
07-Dec-20,94.50,100.00,93.00,100.00,205895
04-Dec-20,97.00,97.00,95.50,96.01,101944
03-Dec-20,100.00,100.00,98.00,98.00,35585
02-Dec-20,95.71,99.99,95.50,95.95,4888
01-Dec-20,95.55,95.71,95.55,95.70,3060
30-Nov-20,99.00,99.00,95.00,95.55,24286
27-Nov-20,88.65,100.00,88.65,100.00,131563
26-Nov-20,96.93,100.90,96.12,98.50,25259
*exoneração de responsabilidade e termos de uso