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
15/07/2025	1,21%	0,90	75,49	74,59	74,59	75,49	824	5
14/07/2025	0,87%	0,64	74,59	73,51	73,51	74,59	5K	12
11/07/2025	0,23%	0,17	73,95	73,94	73,94	73,95	5K	5
10/07/2025	0,00%	0,00	73,78	73,77	73,77	73,78	5K	4
09/07/2025	0,86%	0,63	73,78	73,15	73,15	73,78	30K	11
08/07/2025	-0,46%	-0,34	73,15	73,45	73,13	73,45	5K	3
07/07/2025	-0,41%	-0,30	73,49	73,80	73,00	73,80	7K	14

04/07/2025	0,00%	0,00	73,79	73,75	73,45	73,79	21K	8
03/07/2025	0,05%	0,04	73,79	73,50	73,50	73,79	442	4
02/07/2025	0,71%	0,52	73,75	73,75	73,75	73,75	1K	2
27/06/2025	-0,68%	-0,50	73,23	73,50	73,00	73,90	20K	18
26/06/2025	0,56%	0,41	73,73	73,01	72,99	73,75	7K	13
25/06/2025	-0,01%	-0,01	73,32	73,90	72,99	73,90	148K	30
24/06/2025	0,07%	0,05	73,33	73,28	72,99	73,33	9K	6
23/06/2025	0,01%	0,01	73,28	73,01	73,00	73,28	6K	11
20/06/2025	0,25%	0,18	73,27	72,99	72,99	73,94	36K	20
18/06/2025	-1,06%	-0,78	73,09	73,49	73,00	73,88	10K	16
17/06/2025	0,11%	0,08	73,87	73,78	73,01	73,89	13K	19
16/06/2025	0,39%	0,29	73,79	73,49	73,00	73,79	17K	15
13/06/2025	0,18%	0,13	73,50	73,49	73,45	73,50	3K	10
12/06/2025	0,51%	0,37	73,37	72,99	72,99	73,45	50K	24
11/06/2025	0,00%	0,00	73,00	72,99	72,99	73,18	11K	16
10/06/2025	0,01%	0,01	73,00	72,99	72,99	73,00	6K	9
09/06/2025	-0,61%	-0,45	72,99	73,43	72,99	73,44	11K	12
06/06/2025	0,05%	0,04	73,44	73,40	72,99	73,47	2K	8
05/06/2025	0,48%	0,35	73,40	72,99	72,99	73,40	12K	9
04/06/2025	0,00%	0,00	73,05	72,99	72,99	73,12	10K	7
03/06/2025	-1,20%	-0,89	73,05	73,15	71,90	73,89	61K	74
02/06/2025	-0,07%	-0,05	73,94	73,13	73,13	73,97	2K	7
30/05/2025	0,61%	0,45	73,99	73,49	73,49	74,00	11K	8
29/05/2025	0,16%	0,12	73,54	73,49	73,42	73,54	5K	12
28/05/2025	0,04%	0,03	73,42	73,39	73,39	73,44	11K	11
27/05/2025	0,00%	0,00	73,39	72,85	72,85	73,44	9K	12
26/05/2025	0,52%	0,38	73,39	73,41	73,10	73,41	6K	9
23/05/2025	-0,59%	-0,43	73,01	73,43	73,01	73,44	3K	6
22/05/2025	0,00%	0,00	73,44	73,40	73,40	73,44	7K	9
21/05/2025	0,05%	0,04	73,44	73,43	73,43	73,44	734	4
20/05/2025	0,00%	0,00	73,40	72,99	72,85	73,40	27K	14
19/05/2025	0,75%	0,55	73,40	73,42	72,85	73,43	6K	11
16/05/2025	-0,04%	-0,03	72,85	73,44	72,85	73,45	6K	10
15/05/2025	0,04%	0,03	72,88	72,67	72,67	73,44	1K	8
14/05/2025	-0,07%	-0,05	72,85	72,90	72,84	72,90	35K	7
13/05/2025	0,32%	0,23	72,90	72,87	72,87	73,44	2K	8
12/05/2025	0,58%	0,42	72,67	72,26	72,25	73,00	13K	14
09/05/2025	-1,55%	-1,14	72,25	73,20	72,25	73,20	22K	12
08/05/2025	0,53%	0,39	73,39	73,04	73,04	73,39	366	4
07/05/2025	-0,60%	-0,44	73,00	72,02	71,50	73,47	5K	25
06/05/2025	1,49%	1,08	73,44	72,02	72,02	73,44	2K	11
05/05/2025	0,50%	0,36	72,36	72,09	72,01	72,36	21K	22
02/05/2025	-1,45%	-1,06	72,00	72,19	72,00	72,20	12K	26
30/04/2025	0,47%	0,34	73,06	73,81	73,06	73,90	3K	15
29/04/2025	-1,45%	-1,07	72,72	73,83	72,72	73,83	2K	10
28/04/2025	1,35%	0,98	73,79	72,82	72,60	73,79	13K	22
25/04/2025	-0,94%	-0,69	72,81	72,63	72,63	73,44	657	7
24/04/2025	0,85%	0,62	73,50	72,88	72,52	73,50	15K	21
23/04/2025	-0,84%	-0,62	72,88	73,50	72,88	73,50	11K	6
22/04/2025	0,04%	0,03	73,50	73,01	72,00	73,50	17K	30
17/04/2025	0,10%	0,07	73,47	73,30	73,30	73,49	3K	7
16/04/2025	-0,18%	-0,13	73,40	72,06	72,06	73,41	2K	9
15/04/2025	2,17%	1,56	73,53	71,97	71,97	73,57	4K	14
14/04/2025	0,00%	0,00	71,97	72,96	71,97	72,97	22K	45
11/04/2025	-0,40%	-0,29	71,97	72,30	71,97	72,75	7K	13
10/04/2025	-0,50%	-0,36	72,26	72,61	72,26	72,97	13K	12
09/04/2025	-0,51%	-0,37	72,62	71,99	71,97	72,63	41K	62
08/04/2025	1,42%	1,02	72,99	71,99	71,99	72,99	21K	9
07/04/2025	0,00%	0,00	71,97	71,97	71,97	72,72	14K	26
04/04/2025	-0,46%	-0,33	71,97	71,99	71,97	73,85	30K	31
03/04/2025	-0,06%	-0,04	72,30	72,14	72,14	72,35	21K	7
02/04/2025	-0,36%	-0,26	72,34	71,03	71,02	73,88	1K	9
01/04/2025	0,00%	0,00	72,60	72,50	72,50	72,80	25K	8
31/03/2025	0,12%	0,09	72,60	72,50	72,50	73,67	2K	14
28/03/2025	0,33%	0,24	72,51	72,49	72,49	72,51	942	3
27/03/2025	0,00%	0,00	72,27	72,90	72,27	73,00	24K	16
26/03/2025	0,04%	0,03	72,27	73,78	72,25	73,78	3K	8
25/03/2025	0,03%	0,02	72,24	73,88	72,24	73,88	7K	6
24/03/2025	0,03%	0,02	72,22	72,80	72,22	73,00	11K	6
21/03/2025	-1,04%	-0,76	72,20	72,80	70,01	72,94	14K	23
20/03/2025	0,70%	0,51	72,96	72,97	71,54	72,98	5K	11
19/03/2025	0,00%	0,00	72,45	71,48	71,48	72,46	578	4
18/03/2025	0,62%	0,45	72,45	72,50	72,41	72,53	102K	16
17/03/2025	0,10%	0,07	72,00	70,50	70,50	72,50	2M	41
14/03/2025	3,71%	2,57	71,93	69,36	69,25	71,95	53K	81
12/03/2025	0,13%	0,09	69,36	69,37	69,36	69,37	9K	7
11/03/2025	0,03%	0,02	69,27	69,27	69,27	69,27	277	2
10/03/2025	-1,00%	-0,70	69,25	69,97	69,25	70,64	6K	10
07/03/2025	-2,85%	-2,05	69,95	71,75	69,95	71,75	13K	17
06/03/2025	4,27%	2,95	72,00	69,05	68,71	72,00	18K	24
05/03/2025	-1,34%	-0,94	69,05	69,99	69,05	70,40	28K	12
28/02/2025	2,13%	1,46	69,99	68,53	68,28	69,99	65K	31
27/02/2025	-1,47%	-1,02	68,53	69,55	68,21	69,55	6K	13
26/02/2025	-1,50%	-1,06	69,55	70,59	69,21	70,59	39K	27
25/02/2025	-0,07%	-0,05	70,61	70,66	69,99	70,66	12K	9
24/02/2025	0,99%	0,69	70,66	70,67	68,07	70,67	2K	11
21/02/2025	1,57%	1,08	69,97	68,88	68,74	69,97	8K	27
20/02/2025	0,72%	0,49	68,89	68,89	68,89	68,89	68	1
19/02/2025	-1,08%	-0,75	68,40	69,84	68,11	69,96	9K	17
18/02/2025	-1,17%	-0,82	69,15	70,58	68,15	71,39	18K	28
17/02/2025	1,23%	0,85	69,97	68,99	68,67	71,73	18K	31
14/02/2025	0,09%	0,06	69,12	69,61	69,00	71,63	6K	20
13/02/2025	-0,19%	-0,13	69,06	70,94	69,00	71,98	21K	24
12/02/2025	-0,09%	-0,06	69,19	69,19	69,19	70,89	604K	60
11/02/2025	1,67%	1,14	69,25	68,72	67,83	69,35	14K	12
10/02/2025	-0,89%	-0,61	68,11	68,20	68,10	68,21	343K	16
07/02/2025	-0,41%	-0,28	68,72	69,48	68,72	69,48	3K	5
06/02/2025	2,76%	1,85	69,00	67,13	67,13	69,67	9K	16
05/02/2025	-1,97%	-1,35	67,15	67,23	67,15	67,24	5K	11
04/02/2025	2,44%	1,63	68,50	66,79	66,78	69,40	14K	20
03/02/2025	-2,65%	-1,82	66,87	68,00	66,80	68,00	10K	19
31/01/2025	-0,29%	-0,20	68,69	68,93	68,19	71,20	37K	21
30/01/2025	2,23%	1,50	68,89	67,39	67,25	68,99	6K	13
29/01/2025	-0,16%	-0,11	67,39	68,19	67,39	68,19	9K	14
28/01/2025	0,72%	0,48	67,50	67,98	67,50	68,70	6K	12
27/01/2025	-0,78%	-0,53	67,02	67,40	66,15	67,54	146K	92
24/01/2025	0,06%	0,04	67,55	67,95	66,86	67,95	220K	33
23/01/2025	0,46%	0,31	67,51	67,50	66,01	67,51	102K	90
22/01/2025	-0,43%	-0,29	67,20	67,75	67,20	67,75	3K	8
21/01/2025	-0,01%	-0,01	67,49	68,93	67,49	68,93	68K	19
20/01/2025	-0,12%	-0,08	67,50	68,37	67,50	68,37	11K	23
17/01/2025	-3,12%	-2,18	67,58	69,75	66,66	69,75	29K	24
16/01/2025	2,72%	1,85	69,76	66,97	66,96	69,78	240K	33
15/01/2025	0,00%	0,00	67,91	68,08	67,91	68,96	8K	24
14/01/2025	0,01%	0,01	67,91	66,57	66,20	67,91	25K	25
13/01/2025	2,66%	1,76	67,90	66,15	66,15	67,99	18K	19
10/01/2025	0,06%	0,04	66,14	66,80	66,14	67,85	7K	14
09/01/2025	-1,33%	-0,89	66,10	66,00	66,00	66,12	3K	5
08/01/2025	-0,48%	-0,32	66,99	66,51	66,00	68,09	213K	39
07/01/2025	-1,19%	-0,81	67,31	66,06	66,06	67,98	6K	25
06/01/2025	1,13%	0,76	68,12	69,33	66,05	69,33	2K	13
03/01/2025	-1,22%	-0,83	67,36	68,88	67,36	68,88	4K	17
02/01/2025	-1,88%	-1,31	68,19	69,97	66,98	69,97	4K	17
30/12/2024	1,86%	1,27	69,50	68,23	66,55	69,52	3K	11
27/12/2024	2,52%	1,68	68,23	66,80	66,80	68,28	271K	19
26/12/2024	0,08%	0,05	66,55	66,99	66,30	68,37	2K	11
23/12/2024	-	-	66,50	66,47	64,83	67,00	36K	39

Date,Open,High,Low,Close,Volume
15-Jul-25,74.59,75.49,74.59,75.49,824
14-Jul-25,73.51,74.59,73.51,74.59,4909
11-Jul-25,73.94,73.95,73.94,73.95,5176
10-Jul-25,73.77,73.78,73.77,73.78,5090
09-Jul-25,73.15,73.78,73.15,73.78,30390
08-Jul-25,73.45,73.45,73.13,73.15,5121
07-Jul-25,73.80,73.80,73.00,73.49,7396
04-Jul-25,73.75,73.79,73.45,73.79,21382
03-Jul-25,73.50,73.79,73.50,73.79,442
02-Jul-25,73.75,73.75,73.75,73.75,1032
27-Jun-25,73.50,73.90,73.00,73.23,19753
26-Jun-25,73.01,73.75,72.99,73.73,7240
25-Jun-25,73.90,73.90,72.99,73.32,148106
24-Jun-25,73.28,73.33,72.99,73.33,8979
23-Jun-25,73.01,73.28,73.00,73.28,5773
20-Jun-25,72.99,73.94,72.99,73.27,36139
18-Jun-25,73.49,73.88,73.00,73.09,9523
17-Jun-25,73.78,73.89,73.01,73.87,12656
16-Jun-25,73.49,73.79,73.00,73.79,17103
13-Jun-25,73.49,73.50,73.45,73.50,2718
12-Jun-25,72.99,73.45,72.99,73.37,49787
11-Jun-25,72.99,73.18,72.99,73.00,11040
10-Jun-25,72.99,73.00,72.99,73.00,5839
09-Jun-25,73.43,73.44,72.99,72.99,11030
06-Jun-25,73.40,73.47,72.99,73.44,2047
05-Jun-25,72.99,73.40,72.99,73.40,11605
04-Jun-25,72.99,73.12,72.99,73.05,10145
03-Jun-25,73.15,73.89,71.90,73.05,61239
02-Jun-25,73.13,73.97,73.13,73.94,1992
30-May-25,73.49,74.00,73.49,73.99,11456
29-May-25,73.49,73.54,73.42,73.54,5435
28-May-25,73.39,73.44,73.39,73.42,10941
27-May-25,72.85,73.44,72.85,73.39,9266
26-May-25,73.41,73.41,73.10,73.39,6159
23-May-25,73.43,73.44,73.01,73.01,3228
22-May-25,73.40,73.44,73.40,73.44,6829
21-May-25,73.43,73.44,73.43,73.44,734
20-May-25,72.99,73.40,72.85,73.40,27076
19-May-25,73.42,73.43,72.85,73.40,6344
16-May-25,73.44,73.45,72.85,72.85,6382
15-May-25,72.67,73.44,72.67,72.88,1316
14-May-25,72.90,72.90,72.84,72.85,35478
13-May-25,72.87,73.44,72.87,72.90,2044
12-May-25,72.26,73.00,72.25,72.67,12541
09-May-25,73.20,73.20,72.25,72.25,21769
08-May-25,73.04,73.39,73.04,73.39,366
07-May-25,72.02,73.47,71.50,73.00,5352
06-May-25,72.02,73.44,72.02,73.44,1812
05-May-25,72.09,72.36,72.01,72.36,21483
02-May-25,72.19,72.20,72.00,72.00,11606
30-Apr-25,73.81,73.90,73.06,73.06,3026
29-Apr-25,73.83,73.83,72.72,72.72,1834
28-Apr-25,72.82,73.79,72.60,73.79,12727
25-Apr-25,72.63,73.44,72.63,72.81,657
24-Apr-25,72.88,73.50,72.52,73.50,15083
23-Apr-25,73.50,73.50,72.88,72.88,10644
22-Apr-25,73.01,73.50,72.00,73.50,16606
17-Apr-25,73.30,73.49,73.30,73.47,2717
16-Apr-25,72.06,73.41,72.06,73.40,2044
15-Apr-25,71.97,73.57,71.97,73.53,3559
14-Apr-25,72.96,72.97,71.97,71.97,22024
11-Apr-25,72.30,72.75,71.97,71.97,7334
10-Apr-25,72.61,72.97,72.26,72.26,12637
09-Apr-25,71.99,72.63,71.97,72.62,41104
08-Apr-25,71.99,72.99,71.99,72.99,20908
07-Apr-25,71.97,72.72,71.97,71.97,14474
04-Apr-25,71.99,73.85,71.97,71.97,30211
03-Apr-25,72.14,72.35,72.14,72.30,20810
02-Apr-25,71.03,73.88,71.02,72.34,1155
01-Apr-25,72.50,72.80,72.50,72.60,24729
31-Mar-25,72.50,73.67,72.50,72.60,2255
28-Mar-25,72.49,72.51,72.49,72.51,942
27-Mar-25,72.90,73.00,72.27,72.27,23855
26-Mar-25,73.78,73.78,72.25,72.27,2896
25-Mar-25,73.88,73.88,72.24,72.24,7090
24-Mar-25,72.80,73.00,72.22,72.22,10796
21-Mar-25,72.80,72.94,70.01,72.20,13776
20-Mar-25,72.97,72.98,71.54,72.96,5072
19-Mar-25,71.48,72.46,71.48,72.45,578
18-Mar-25,72.50,72.53,72.41,72.45,102368
17-Mar-25,70.50,72.50,70.50,72.00,1843752
14-Mar-25,69.36,71.95,69.25,71.93,52804
12-Mar-25,69.37,69.37,69.36,69.36,9087
11-Mar-25,69.27,69.27,69.27,69.27,277
10-Mar-25,69.97,70.64,69.25,69.25,5945
07-Mar-25,71.75,71.75,69.95,69.95,12918
06-Mar-25,69.05,72.00,68.71,72.00,17908
05-Mar-25,69.99,70.40,69.05,69.05,28231
28-Feb-25,68.53,69.99,68.28,69.99,64880
27-Feb-25,69.55,69.55,68.21,68.53,5981
26-Feb-25,70.59,70.59,69.21,69.55,39363
25-Feb-25,70.66,70.66,69.99,70.61,12460
24-Feb-25,70.67,70.67,68.07,70.66,1536
21-Feb-25,68.88,69.97,68.74,69.97,8181
20-Feb-25,68.89,68.89,68.89,68.89,68
19-Feb-25,69.84,69.96,68.11,68.40,8580
18-Feb-25,70.58,71.39,68.15,69.15,18064
17-Feb-25,68.99,71.73,68.67,69.97,18484
14-Feb-25,69.61,71.63,69.00,69.12,6298
13-Feb-25,70.94,71.98,69.00,69.06,20925
12-Feb-25,69.19,70.89,69.19,69.19,603506
11-Feb-25,68.72,69.35,67.83,69.25,14062
10-Feb-25,68.20,68.21,68.10,68.11,342613
07-Feb-25,69.48,69.48,68.72,68.72,3176
06-Feb-25,67.13,69.67,67.13,69.00,9041
05-Feb-25,67.23,67.24,67.15,67.15,4569
04-Feb-25,66.79,69.40,66.78,68.50,13521
03-Feb-25,68.00,68.00,66.80,66.87,9720
31-Jan-25,68.93,71.20,68.19,68.69,37112
30-Jan-25,67.39,68.99,67.25,68.89,6007
29-Jan-25,68.19,68.19,67.39,67.39,9380
28-Jan-25,67.98,68.70,67.50,67.50,6032
27-Jan-25,67.40,67.54,66.15,67.02,145577
24-Jan-25,67.95,67.95,66.86,67.55,219585
23-Jan-25,67.50,67.51,66.01,67.51,101619
22-Jan-25,67.75,67.75,67.20,67.20,3029
21-Jan-25,68.93,68.93,67.49,67.49,68380
20-Jan-25,68.37,68.37,67.50,67.50,11206
17-Jan-25,69.75,69.75,66.66,67.58,28688
16-Jan-25,66.97,69.78,66.96,69.76,239897
15-Jan-25,68.08,68.96,67.91,67.91,8424
14-Jan-25,66.57,67.91,66.20,67.91,24701
13-Jan-25,66.15,67.99,66.15,67.90,17960
10-Jan-25,66.80,67.85,66.14,66.14,6550
09-Jan-25,66.00,66.12,66.00,66.10,3106
08-Jan-25,66.51,68.09,66.00,66.99,212798
07-Jan-25,66.06,67.98,66.06,67.31,6344
06-Jan-25,69.33,69.33,66.05,68.12,1685
03-Jan-25,68.88,68.88,67.36,67.36,3679
02-Jan-25,69.97,69.97,66.98,68.19,4155
30-Dec-24,68.23,69.52,66.55,69.50,3275
27-Dec-24,66.80,68.28,66.80,68.23,271352
26-Dec-24,66.99,68.37,66.30,66.55,1675
23-Dec-24,66.47,67.00,64.83,66.50,35714

*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