ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RRRP3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rrrp3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20240,08%0,0225,9025,9825,6126,1450M7.037
13/06/2024-1,75%-0,4625,8826,4025,6326,4394M11.576
12/06/2024-3,27%-0,8926,3427,6026,1127,77110M13.473
11/06/20243,46%0,9127,2326,3226,3227,33106M12.314
10/06/20240,23%0,0626,3226,3426,0226,6897M8.626
07/06/2024-1,54%-0,4126,2626,4225,9726,5076M8.499
06/06/20241,02%0,2726,6726,5026,3426,9765M7.013
05/06/2024-3,33%-0,9126,4027,4726,4027,63159M14.931
04/06/2024-3,12%-0,8827,3127,6826,8027,68236M20.438
03/06/2024-0,04%-0,0128,1928,2027,3428,34113M11.746
31/05/20241,59%0,4428,2027,6427,4228,20106M10.143
29/05/2024-0,93%-0,2627,7627,9927,0728,00108M13.147
28/05/20240,79%0,2228,0228,1427,5928,3491M7.979
27/05/20241,42%0,3927,8027,6127,3027,9166M6.846
24/05/2024-1,86%-0,5227,4127,9527,3128,06112M9.160
23/05/2024-2,68%-0,7727,9328,8027,6128,90252M20.035
22/05/2024-4,62%-1,3928,7029,7128,3929,80217M15.035
21/05/2024-2,40%-0,7430,0930,5029,6830,50160M10.227
20/05/2024-2,13%-0,6730,8331,5530,4831,58176M13.510
17/05/20247,14%2,1031,5030,0529,9331,84365M23.324
16/05/2024-0,10%-0,0329,4029,6929,1029,79116M8.883
15/05/2024-0,54%-0,1629,4329,8929,3031,16163M15.983
14/05/2024-2,54%-0,7729,5930,4529,4130,45141M12.505
13/05/20240,50%0,1530,3630,5030,3631,2099M8.598
10/05/2024-2,80%-0,8730,2130,9930,2131,44120M11.831
09/05/2024-6,67%-2,2231,0832,5730,6832,57328M26.799
08/05/2024-0,48%-0,1633,3033,2232,8433,5094M8.678
07/05/2024-0,54%-0,1833,4633,6433,4034,08106M9.699
06/05/20241,17%0,3933,6433,3733,0134,25122M12.225
03/05/20240,85%0,2833,2533,3232,8833,81139M13.349
02/05/2024-0,60%-0,2032,9733,1632,6733,29178M12.994
30/04/2024-3,83%-1,3233,1734,2133,0234,27222M10.796
29/04/2024-2,43%-0,8634,4935,3533,4535,43268M19.232
26/04/20243,54%1,2135,3534,3534,3535,67238M18.223
25/04/20241,64%0,5534,1433,5333,0334,2083M9.672
24/04/2024-3,25%-1,1333,5934,8733,3534,87181M15.343
23/04/20244,11%1,3734,7232,9832,9134,72163M17.892
22/04/20241,37%0,4533,3532,8332,2533,71211M19.523
19/04/2024-0,03%-0,0132,9032,9132,2633,24212M18.344
18/04/2024-0,57%-0,1932,9133,6032,5133,88148M17.694
17/04/2024-3,50%-1,2033,1034,1032,7034,19177M15.808
16/04/2024-1,10%-0,3834,3034,4833,7934,48136M14.928
15/04/2024-1,06%-0,3734,6835,0534,4435,14144M12.726
12/04/2024-3,34%-1,2135,0536,6034,7436,70176M15.542
11/04/20242,57%0,9136,2635,3735,2136,56214M20.041
10/04/2024-0,48%-0,1735,3535,7235,1136,33205M18.862
09/04/20241,92%0,6735,5234,8534,8535,67133M11.971
08/04/20241,31%0,4534,8534,5334,2635,42139M15.306
05/04/2024-1,18%-0,4134,4034,8534,0435,19148M14.020
04/04/20240,61%0,2134,8134,6134,6035,59173M15.740
03/04/20243,78%1,2634,6033,6533,5035,17245M22.958
02/04/20240,73%0,2433,3435,1233,3435,50419M32.782
01/04/20240,33%0,1133,1033,0032,8733,40162M12.735
28/03/20242,93%0,9432,9932,4732,1733,00169M10.242
27/03/20242,17%0,6832,0531,2030,9332,49290M16.649
26/03/20240,22%0,0731,3731,1631,0631,78105M12.561
25/03/20243,47%1,0531,3030,3030,0031,59138M12.689
22/03/2024-0,59%-0,1830,2530,4229,8130,54116M8.427
21/03/20240,23%0,0730,4330,3630,2830,64200M9.105
20/03/20240,93%0,2830,3629,9929,5930,63179M13.757
19/03/20241,97%0,5830,0829,6529,6030,37143M10.202
18/03/20241,55%0,4529,5029,2929,1329,81139M11.820
15/03/2024-0,92%-0,2729,0529,2628,7229,87230M12.809
14/03/2024-1,15%-0,3429,3229,8028,8529,95108M10.679
13/03/20240,88%0,2629,6629,5029,5029,8977M8.861
12/03/20241,07%0,3129,4029,0928,7029,5082M10.564
11/03/20242,94%0,8329,0928,2728,2429,34129M13.400
08/03/20244,28%1,1628,2627,0827,0228,90234M24.488
07/03/20240,44%0,1227,1027,6026,9328,14197M17.240
06/03/2024-4,50%-1,2726,9828,3826,8428,53229M20.202
05/03/20240,75%0,2128,2528,0128,0128,5555M6.326
04/03/2024-0,78%-0,2228,0428,2827,8028,5753M6.214
01/03/20241,11%0,3128,2628,1128,1128,6659M7.052
29/02/2024-2,20%-0,6327,9528,4927,9528,6578M6.395
28/02/20240,85%0,2428,5828,1127,9928,90107M12.238
27/02/20240,82%0,2328,3428,2928,0728,5575M9.331
26/02/2024-0,21%-0,0628,1128,1627,8528,4891M7.417
23/02/2024-4,02%-1,1828,1729,1728,1729,25136M15.382
22/02/2024-0,31%-0,0929,3529,5028,9629,92108M12.218
21/02/20240,89%0,2629,4429,1528,8729,5080M9.812
20/02/2024-0,03%-0,0129,1828,8328,6929,2985M10.006
19/02/2024-0,48%-0,1429,1929,2628,7429,2849M5.507
16/02/20242,88%0,8229,3328,5028,3129,66136M13.503
15/02/20242,19%0,6128,5127,9027,7728,7779M9.956
14/02/2024-1,03%-0,2927,9028,0027,6328,5374M9.842
09/02/2024-3,82%-1,1228,1929,3528,0229,43157M17.508
08/02/20240,27%0,0829,3129,2327,8929,33199M17.784
07/02/20242,45%0,7029,2328,5328,3229,31151M15.705
06/02/20244,93%1,3428,5327,2027,1928,53155M13.835
05/02/20241,08%0,2927,1926,8026,6027,24493M8.103
02/02/20240,71%0,1926,9026,6826,3227,07180M18.014
01/02/2024-2,45%-0,6726,7127,8026,5727,90206M19.718
31/01/2024-1,26%-0,3527,3827,6427,3128,0870M8.210
30/01/2024-1,35%-0,3827,7327,8627,4628,0461M7.592
29/01/2024-2,23%-0,6428,1128,8127,8828,90158M7.977
26/01/20241,41%0,4028,7528,1528,0028,7578M6.712
25/01/2024-0,04%-0,0128,3528,4727,9728,57121M13.583
24/01/2024-0,60%-0,1728,3628,5528,1329,04116M16.465
23/01/2024-2,13%-0,6228,5329,1528,0229,73155M15.715
22/01/2024-1,35%-0,4029,1529,4328,6029,70128M14.356
19/01/20240,58%0,1729,5529,2528,5629,72230M21.773
18/01/20247,62%2,0829,3830,0528,5831,90849M54.250
17/01/2024-3,97%-1,1327,3028,2027,1028,20156M19.499
16/01/2024-2,10%-0,6128,4329,0328,3429,16151M13.610
15/01/20241,15%0,3329,0428,5728,4029,20111M10.246
12/01/20240,45%0,1328,7129,1528,3229,38146M13.174
11/01/20240,63%0,1828,5828,6328,2429,05211M19.485
10/01/2024-0,42%-0,1228,4028,6427,8228,87133M16.727
09/01/20244,20%1,1528,5227,5027,2828,75290M30.192
08/01/20244,67%1,2227,3725,8925,6627,42351M21.627
05/01/20241,28%0,3326,1525,8225,6726,4489M10.557
04/01/2024-2,01%-0,5325,8226,4025,6126,45115M11.613
03/01/20241,31%0,3426,3526,1025,8126,76151M14.897
02/01/2024-1,03%-0,2726,0126,5025,9626,74115M13.933
28/12/2023-0,57%-0,1526,2826,4726,0426,49102M10.325
27/12/2023-0,15%-0,0426,4326,4726,3526,7576M9.107
26/12/20230,19%0,0526,4726,5526,4626,78111M10.460
22/12/20230,08%0,0226,4226,5026,2626,6996M11.301
21/12/20230,30%0,0826,4026,2525,9826,5591M13.065
20/12/2023-1,79%-0,4826,3227,0226,1527,02163M18.211
19/12/20230,45%0,1226,8026,7826,6027,00104M11.948
18/12/20231,25%0,3326,6826,5926,4127,24133M14.123
15/12/2023-4,15%-1,1426,3527,6526,3527,70320M19.533
14/12/20233,00%0,8027,4927,3126,9727,69383M22.076
13/12/20230,34%0,0926,6926,7226,1126,95223M19.832
12/12/2023-2,92%-0,8026,6027,3326,3827,39239M18.931
11/12/20230,07%0,0227,4027,4526,9627,57181M11.336
08/12/20231,67%0,4527,3827,2926,8527,79209M20.090
07/12/20230,07%0,0226,9327,0126,5227,32188M14.335
06/12/2023-3,48%-0,9726,9128,0026,7028,05235M18.801
05/12/2023-1,48%-0,4227,8828,3027,6528,40281M21.317
04/12/2023-3,74%-1,1028,3029,3928,2029,47257M22.175
01/12/2023-1,93%-0,5829,4029,9129,3329,98190M17.307
30/11/2023--29,9830,2029,7030,37135M10.173


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito