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
19/11/2024	-0,16%	-0,11	69,18	69,32	69,18	69,67	36K	24
18/11/2024	-0,87%	-0,61	69,29	69,91	69,29	70,21	8K	21
14/11/2024	-0,24%	-0,17	69,90	70,08	69,12	70,21	20K	48
13/11/2024	0,23%	0,16	70,07	69,92	69,00	70,07	26K	47
12/11/2024	-0,81%	-0,57	69,91	70,23	69,80	70,24	42K	59
11/11/2024	-0,09%	-0,06	70,48	70,54	70,18	70,56	21K	34
08/11/2024	0,54%	0,38	70,54	70,21	70,20	70,58	9K	23

07/11/2024	-0,60%	-0,42	70,16	70,60	70,16	70,60	5K	15
06/11/2024	0,54%	0,38	70,58	70,41	70,40	70,58	5K	8
05/11/2024	-0,64%	-0,45	70,20	71,11	70,16	71,11	2K	6
04/11/2024	-0,97%	-0,69	70,65	71,34	70,28	71,34	39K	33
01/11/2024	-0,29%	-0,21	71,34	71,44	70,71	71,44	2K	11
31/10/2024	0,86%	0,61	71,55	70,80	70,80	72,14	104K	26
30/10/2024	-0,15%	-0,11	70,94	71,07	70,80	71,10	46K	469
29/10/2024	-0,85%	-0,61	71,05	71,98	71,05	71,98	71K	211
28/10/2024	-2,10%	-1,54	71,66	73,00	71,45	73,52	280K	1.231
25/10/2024	0,03%	0,02	73,20	73,24	73,20	74,98	16K	50
24/10/2024	-1,81%	-1,35	73,18	74,45	73,13	74,92	69K	58
23/10/2024	-0,83%	-0,62	74,53	75,90	74,52	75,90	100K	42
22/10/2024	-1,08%	-0,82	75,15	75,13	74,89	75,96	17K	27
21/10/2024	1,19%	0,89	75,97	75,34	75,21	76,00	14K	26
18/10/2024	-0,03%	-0,02	75,08	76,00	74,87	76,01	8K	19
17/10/2024	0,05%	0,04	75,10	74,65	74,65	76,19	124K	38
16/10/2024	0,40%	0,30	75,06	75,38	74,71	75,92	22K	39
15/10/2024	0,34%	0,25	74,76	74,82	74,50	74,88	24K	37
14/10/2024	-0,37%	-0,28	74,51	76,36	74,50	76,36	49K	426
11/10/2024	-0,15%	-0,11	74,79	74,90	74,52	74,90	11K	20
10/10/2024	0,00%	0,00	74,90	75,59	74,90	75,82	19K	19
09/10/2024	-0,36%	-0,27	74,90	75,17	74,90	75,18	82K	19
08/10/2024	0,16%	0,12	75,17	75,20	74,90	75,20	22K	23
07/10/2024	-0,33%	-0,25	75,05	75,30	75,05	75,40	26K	23
04/10/2024	-0,54%	-0,41	75,30	75,71	75,01	75,71	18K	31
03/10/2024	0,00%	0,00	75,71	75,71	75,24	75,71	8K	17
02/10/2024	0,28%	0,21	75,71	75,50	75,02	75,71	8K	12
01/10/2024	-1,58%	-1,21	75,50	75,87	74,99	75,87	62K	51
30/09/2024	0,27%	0,21	76,71	76,30	76,30	77,34	16K	24
27/09/2024	0,64%	0,49	76,50	76,40	76,06	77,34	71K	72
26/09/2024	-0,48%	-0,37	76,01	76,30	76,01	76,91	13K	23
25/09/2024	-0,43%	-0,33	76,38	76,71	75,97	76,71	9K	25
24/09/2024	0,93%	0,71	76,71	76,69	76,31	76,75	69K	29
23/09/2024	-0,26%	-0,20	76,00	76,25	75,81	76,98	223K	93
20/09/2024	-0,97%	-0,75	76,20	77,19	76,20	77,19	20K	26
19/09/2024	0,05%	0,04	76,95	76,53	76,53	77,00	11K	25
18/09/2024	0,42%	0,32	76,91	76,59	76,36	77,05	40K	34
17/09/2024	0,29%	0,22	76,59	76,37	75,89	76,59	63K	49
16/09/2024	-0,10%	-0,08	76,37	76,50	76,37	76,50	177K	19
13/09/2024	-0,14%	-0,11	76,45	76,56	76,45	76,56	29K	38
12/09/2024	0,08%	0,06	76,56	76,96	76,14	76,96	16K	15
11/09/2024	-0,12%	-0,09	76,50	76,59	76,21	76,59	4K	13
10/09/2024	-0,53%	-0,41	76,59	77,29	76,02	77,29	121K	55
09/09/2024	-0,12%	-0,09	77,00	77,09	77,00	77,09	16K	17
06/09/2024	-0,25%	-0,19	77,09	77,29	77,07	77,29	28K	15
05/09/2024	0,36%	0,28	77,28	77,05	77,05	77,29	5K	11
04/09/2024	-0,01%	-0,01	77,00	77,34	77,00	77,34	16K	14
03/09/2024	-0,49%	-0,38	77,01	77,33	77,01	77,33	18K	16
02/09/2024	-0,12%	-0,09	77,39	77,47	76,25	77,47	37K	35
30/08/2024	0,49%	0,38	77,48	77,49	77,10	77,49	19K	13
29/08/2024	-0,01%	-0,01	77,10	77,40	77,10	77,51	25K	32
28/08/2024	0,14%	0,11	77,11	77,00	76,99	77,40	14K	20
27/08/2024	-0,52%	-0,40	77,00	77,35	76,80	77,35	73K	59
26/08/2024	0,27%	0,21	77,40	77,19	76,97	77,44	13K	31
23/08/2024	-0,04%	-0,03	77,19	77,03	77,00	77,48	8K	18
22/08/2024	0,42%	0,32	77,22	77,01	77,01	77,42	10K	26
21/08/2024	-0,58%	-0,45	76,90	77,01	76,90	77,01	12K	22
20/08/2024	0,52%	0,40	77,35	77,49	76,90	77,49	29K	27
19/08/2024	-0,49%	-0,38	76,95	77,30	76,59	77,36	22K	41
16/08/2024	1,15%	0,88	77,33	76,90	76,87	77,33	57K	34
15/08/2024	0,31%	0,24	76,45	76,44	76,16	76,45	38K	23
14/08/2024	0,28%	0,21	76,21	76,35	76,00	76,39	20K	31
13/08/2024	-0,13%	-0,10	76,00	76,44	75,99	76,44	381K	63
12/08/2024	-0,51%	-0,39	76,10	76,49	76,10	76,51	52K	60
09/08/2024	0,10%	0,08	76,49	76,60	76,16	77,27	15K	22
08/08/2024	-0,07%	-0,05	76,41	76,16	76,16	76,65	28K	34
07/08/2024	0,38%	0,29	76,46	76,40	76,15	76,48	13K	14
06/08/2024	-0,50%	-0,38	76,17	76,05	76,05	76,63	30K	42
05/08/2024	-0,13%	-0,10	76,55	76,65	76,01	76,65	107K	50
02/08/2024	-0,08%	-0,06	76,65	76,83	76,65	77,36	44K	39
01/08/2024	-1,01%	-0,78	76,71	76,64	76,36	76,84	21K	43
31/07/2024	0,65%	0,50	77,49	77,37	76,90	77,49	52K	79
30/07/2024	-0,58%	-0,45	76,99	77,49	76,72	77,49	131K	156
29/07/2024	0,35%	0,27	77,44	77,40	77,00	77,44	27K	44
26/07/2024	-0,03%	-0,02	77,17	76,70	76,51	77,19	85K	68
25/07/2024	0,56%	0,43	77,19	76,76	76,76	77,37	10K	21
24/07/2024	-0,25%	-0,19	76,76	77,15	76,76	77,48	59K	54
23/07/2024	-0,06%	-0,05	76,95	77,50	76,86	77,50	46K	449
22/07/2024	0,14%	0,11	77,00	76,89	76,85	77,50	52K	531
19/07/2024	0,13%	0,10	76,89	76,78	76,70	77,30	48K	520
18/07/2024	-0,03%	-0,02	76,79	77,29	76,79	77,29	36K	409
17/07/2024	0,00%	0,00	76,81	76,90	76,71	77,00	55K	489
16/07/2024	-0,07%	-0,05	76,81	76,69	76,69	77,14	60K	431
15/07/2024	-0,56%	-0,43	76,86	77,30	76,85	77,30	80K	434
12/07/2024	0,00%	0,00	77,29	77,30	76,95	77,30	76K	28
11/07/2024	0,36%	0,28	77,29	77,10	77,09	77,29	9K	12
10/07/2024	0,10%	0,08	77,01	76,92	76,92	77,36	53K	22
09/07/2024	0,30%	0,23	76,93	77,27	76,93	77,28	63K	77
08/07/2024	0,39%	0,30	76,70	76,90	76,40	77,25	35K	19
05/07/2024	0,26%	0,20	76,40	76,30	76,05	76,50	64K	739
04/07/2024	0,20%	0,15	76,20	76,28	76,20	76,55	44K	111
03/07/2024	-0,42%	-0,32	76,05	76,36	76,00	76,46	85K	534
02/07/2024	-0,61%	-0,47	76,37	76,85	76,22	77,18	46K	560
01/07/2024	-1,70%	-1,33	76,84	77,27	76,53	77,29	23K	51
28/06/2024	0,00%	0,00	78,17	78,17	77,99	78,42	154K	72
27/06/2024	0,89%	0,69	78,17	78,33	77,89	78,35	84K	48
26/06/2024	0,30%	0,23	77,48	77,53	77,09	78,19	11K	32
25/06/2024	-0,26%	-0,20	77,25	77,45	77,11	77,88	33K	267
24/06/2024	0,03%	0,02	77,45	77,46	77,11	77,79	34K	107
21/06/2024	-0,73%	-0,57	77,43	78,00	77,43	78,00	170K	1.985
20/06/2024	0,00%	0,00	78,00	77,95	77,95	78,40	29K	32
19/06/2024	0,13%	0,10	78,00	77,90	77,90	78,00	46K	39
18/06/2024	-0,42%	-0,33	77,90	78,14	77,61	78,14	106K	50
17/06/2024	-1,26%	-1,00	78,23	79,23	78,00	79,23	51K	58
14/06/2024	-0,66%	-0,53	79,23	79,77	79,21	79,77	31K	52
13/06/2024	-0,30%	-0,24	79,76	80,20	78,90	80,20	21K	30
12/06/2024	-0,15%	-0,12	80,00	80,12	79,99	80,39	27K	30
11/06/2024	-1,11%	-0,90	80,12	80,15	80,11	80,90	81K	46
10/06/2024	0,01%	0,01	81,02	81,02	81,01	81,40	25K	24
07/06/2024	-1,11%	-0,91	81,01	81,52	80,95	81,52	35K	32
06/06/2024	-0,11%	-0,09	81,92	82,01	81,92	82,14	45K	19
05/06/2024	-0,35%	-0,29	82,01	82,30	82,01	82,31	8K	14
03/06/2024	-0,97%	-0,81	82,30	83,11	82,30	83,11	6K	18
31/05/2024	0,31%	0,26	83,11	83,12	82,90	83,44	5K	9
29/05/2024	-0,30%	-0,25	82,85	83,01	82,85	83,01	45K	23
28/05/2024	-0,12%	-0,10	83,10	83,01	83,00	83,11	13K	4
27/05/2024	-0,34%	-0,28	83,20	83,48	83,20	83,48	9K	11
24/05/2024	0,66%	0,55	83,48	82,93	82,91	83,48	14K	15
23/05/2024	-0,20%	-0,17	82,93	83,37	82,90	83,38	25K	23
22/05/2024	-0,34%	-0,28	83,10	83,38	83,10	83,38	3K	12
21/05/2024	-0,06%	-0,05	83,38	83,43	83,12	83,43	13K	16
20/05/2024	0,05%	0,04	83,43	83,39	83,12	83,43	16K	12
17/05/2024	-0,01%	-0,01	83,39	82,69	82,69	83,39	1K	9
16/05/2024	0,06%	0,05	83,40	83,34	82,85	83,43	8K	24
15/05/2024	0,77%	0,64	83,35	83,25	83,25	83,35	3K	11
14/05/2024	-0,67%	-0,56	82,71	83,26	82,71	83,26	1K	6
13/05/2024	-	-	83,27	83,05	82,67	83,27	14K	21

Date,Open,High,Low,Close,Volume
19-Nov-24,69.32,69.67,69.18,69.18,35636
18-Nov-24,69.91,70.21,69.29,69.29,7724
14-Nov-24,70.08,70.21,69.12,69.90,19824
13-Nov-24,69.92,70.07,69.00,70.07,26081
12-Nov-24,70.23,70.24,69.80,69.91,42485
11-Nov-24,70.54,70.56,70.18,70.48,20799
08-Nov-24,70.21,70.58,70.20,70.54,9203
07-Nov-24,70.60,70.60,70.16,70.16,5493
06-Nov-24,70.41,70.58,70.40,70.58,4649
05-Nov-24,71.11,71.11,70.16,70.20,1555
04-Nov-24,71.34,71.34,70.28,70.65,39251
01-Nov-24,71.44,71.44,70.71,71.34,2345
31-Oct-24,70.80,72.14,70.80,71.55,103570
30-Oct-24,71.07,71.10,70.80,70.94,45535
29-Oct-24,71.98,71.98,71.05,71.05,70599
28-Oct-24,73.00,73.52,71.45,71.66,280335
25-Oct-24,73.24,74.98,73.20,73.20,15992
24-Oct-24,74.45,74.92,73.13,73.18,69481
23-Oct-24,75.90,75.90,74.52,74.53,99695
22-Oct-24,75.13,75.96,74.89,75.15,17129
21-Oct-24,75.34,76.00,75.21,75.97,13887
18-Oct-24,76.00,76.01,74.87,75.08,7811
17-Oct-24,74.65,76.19,74.65,75.10,123866
16-Oct-24,75.38,75.92,74.71,75.06,22373
15-Oct-24,74.82,74.88,74.50,74.76,23526
14-Oct-24,76.36,76.36,74.50,74.51,48604
11-Oct-24,74.90,74.90,74.52,74.79,10687
10-Oct-24,75.59,75.82,74.90,74.90,19173
09-Oct-24,75.17,75.18,74.90,74.90,81647
08-Oct-24,75.20,75.20,74.90,75.17,21535
07-Oct-24,75.30,75.40,75.05,75.05,25650
04-Oct-24,75.71,75.71,75.01,75.30,17677
03-Oct-24,75.71,75.71,75.24,75.71,8451
02-Oct-24,75.50,75.71,75.02,75.71,7923
01-Oct-24,75.87,75.87,74.99,75.50,61799
30-Sep-24,76.30,77.34,76.30,76.71,16413
27-Sep-24,76.40,77.34,76.06,76.50,70873
26-Sep-24,76.30,76.91,76.01,76.01,12677
25-Sep-24,76.71,76.71,75.97,76.38,8672
24-Sep-24,76.69,76.75,76.31,76.71,69155
23-Sep-24,76.25,76.98,75.81,76.00,222705
20-Sep-24,77.19,77.19,76.20,76.20,20189
19-Sep-24,76.53,77.00,76.53,76.95,10996
18-Sep-24,76.59,77.05,76.36,76.91,40447
17-Sep-24,76.37,76.59,75.89,76.59,62767
16-Sep-24,76.50,76.50,76.37,76.37,176686
13-Sep-24,76.56,76.56,76.45,76.45,28917
12-Sep-24,76.96,76.96,76.14,76.56,16101
11-Sep-24,76.59,76.59,76.21,76.50,3597
10-Sep-24,77.29,77.29,76.02,76.59,121218
09-Sep-24,77.09,77.09,77.00,77.00,15949
06-Sep-24,77.29,77.29,77.07,77.09,28292
05-Sep-24,77.05,77.29,77.05,77.28,4712
04-Sep-24,77.34,77.34,77.00,77.00,15641
03-Sep-24,77.33,77.33,77.01,77.01,17543
02-Sep-24,77.47,77.47,76.25,77.39,36918
30-Aug-24,77.49,77.49,77.10,77.48,19058
29-Aug-24,77.40,77.51,77.10,77.10,25297
28-Aug-24,77.00,77.40,76.99,77.11,13833
27-Aug-24,77.35,77.35,76.80,77.00,72793
26-Aug-24,77.19,77.44,76.97,77.40,13201
23-Aug-24,77.03,77.48,77.00,77.19,8323
22-Aug-24,77.01,77.42,77.01,77.22,9890
21-Aug-24,77.01,77.01,76.90,76.90,11617
20-Aug-24,77.49,77.49,76.90,77.35,28605
19-Aug-24,77.30,77.36,76.59,76.95,22112
16-Aug-24,76.90,77.33,76.87,77.33,57384
15-Aug-24,76.44,76.45,76.16,76.45,37913
14-Aug-24,76.35,76.39,76.00,76.21,20007
13-Aug-24,76.44,76.44,75.99,76.00,380919
12-Aug-24,76.49,76.51,76.10,76.10,51916
09-Aug-24,76.60,77.27,76.16,76.49,14600
08-Aug-24,76.16,76.65,76.16,76.41,28369
07-Aug-24,76.40,76.48,76.15,76.46,12589
06-Aug-24,76.05,76.63,76.05,76.17,29888
05-Aug-24,76.65,76.65,76.01,76.55,106704
02-Aug-24,76.83,77.36,76.65,76.65,44258
01-Aug-24,76.64,76.84,76.36,76.71,21091
31-Jul-24,77.37,77.49,76.90,77.49,51810
30-Jul-24,77.49,77.49,76.72,76.99,130630
29-Jul-24,77.40,77.44,77.00,77.44,27061
26-Jul-24,76.70,77.19,76.51,77.17,85162
25-Jul-24,76.76,77.37,76.76,77.19,10186
24-Jul-24,77.15,77.48,76.76,76.76,59404
23-Jul-24,77.50,77.50,76.86,76.95,45606
22-Jul-24,76.89,77.50,76.85,77.00,51978
19-Jul-24,76.78,77.30,76.70,76.89,47771
18-Jul-24,77.29,77.29,76.79,76.79,35720
17-Jul-24,76.90,77.00,76.71,76.81,55288
16-Jul-24,76.69,77.14,76.69,76.81,60224
15-Jul-24,77.30,77.30,76.85,76.86,79501
12-Jul-24,77.30,77.30,76.95,77.29,76348
11-Jul-24,77.10,77.29,77.09,77.29,9185
10-Jul-24,76.92,77.36,76.92,77.01,53027
09-Jul-24,77.27,77.28,76.93,76.93,63268
08-Jul-24,76.90,77.25,76.40,76.70,35331
05-Jul-24,76.30,76.50,76.05,76.40,64416
04-Jul-24,76.28,76.55,76.20,76.20,43531
03-Jul-24,76.36,76.46,76.00,76.05,84732
02-Jul-24,76.85,77.18,76.22,76.37,45650
01-Jul-24,77.27,77.29,76.53,76.84,23177
28-Jun-24,78.17,78.42,77.99,78.17,154031
27-Jun-24,78.33,78.35,77.89,78.17,83926
26-Jun-24,77.53,78.19,77.09,77.48,10828
25-Jun-24,77.45,77.88,77.11,77.25,32790
24-Jun-24,77.46,77.79,77.11,77.45,33819
21-Jun-24,78.00,78.00,77.43,77.43,170040
20-Jun-24,77.95,78.40,77.95,78.00,28942
19-Jun-24,77.90,78.00,77.90,78.00,46247
18-Jun-24,78.14,78.14,77.61,77.90,105906
17-Jun-24,79.23,79.23,78.00,78.23,51377
14-Jun-24,79.77,79.77,79.21,79.23,30544
13-Jun-24,80.20,80.20,78.90,79.76,20555
12-Jun-24,80.12,80.39,79.99,80.00,26979
11-Jun-24,80.15,80.90,80.11,80.12,80695
10-Jun-24,81.02,81.40,81.01,81.02,24594
07-Jun-24,81.52,81.52,80.95,81.01,34606
06-Jun-24,82.01,82.14,81.92,81.92,45320
05-Jun-24,82.30,82.31,82.01,82.01,8132
03-Jun-24,83.11,83.11,82.30,82.30,6106
31-May-24,83.12,83.44,82.90,83.11,5320
29-May-24,83.01,83.01,82.85,82.85,45281
28-May-24,83.01,83.11,83.00,83.10,12616
27-May-24,83.48,83.48,83.20,83.20,8996
24-May-24,82.93,83.48,82.91,83.48,14355
23-May-24,83.37,83.38,82.90,82.93,24728
22-May-24,83.38,83.38,83.10,83.10,2917
21-May-24,83.43,83.43,83.12,83.38,12564
20-May-24,83.39,83.43,83.12,83.43,16177
17-May-24,82.69,83.39,82.69,83.39,1327
16-May-24,83.34,83.43,82.85,83.40,8410
15-May-24,83.25,83.35,83.25,83.35,2914
14-May-24,83.26,83.26,82.71,82.71,1324
13-May-24,83.05,83.27,82.67,83.27,14340

*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