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
01/07/20221,25%0,4435,5935,2634,7935,8989M11.831
30/06/2022-2,09%-0,7535,1534,9934,4035,58125M14.569
29/06/2022-0,72%-0,2635,9036,5035,2536,6295M12.371
28/06/2022-0,60%-0,2236,1637,2335,7637,52154M18.594
27/06/20226,41%2,1936,3834,9434,4036,60198M23.510
24/06/20224,24%1,3934,1933,7632,4934,50132M18.722
23/06/2022-3,44%-1,1732,8034,3732,5334,70171M23.019
22/06/2022-6,68%-2,4333,9734,6033,7835,18186M21.013
21/06/20221,96%0,7036,4036,7635,9336,90185M21.467
20/06/2022-2,86%-1,0535,7036,0233,8636,30232M23.751
17/06/2022-9,51%-3,8636,7539,9035,9239,90283M29.289
15/06/2022-0,56%-0,2340,6141,5040,1542,57194M19.612
14/06/2022-4,27%-1,8240,8443,3240,3643,48180M17.469
13/06/2022-4,29%-1,9142,6643,6241,7243,85121M14.163
10/06/2022-3,15%-1,4544,5745,5444,4145,73138M15.554
09/06/2022-1,65%-0,7746,0246,7645,8347,1575M9.028
08/06/2022-0,15%-0,0746,7946,8646,4547,5789M8.863
07/06/20220,00%0,0046,8646,5146,2647,4087M10.062
06/06/2022-3,58%-1,7446,8648,7646,6749,0780M8.590
03/06/20220,08%0,0448,6048,5647,5848,87126M10.246
02/06/2022-0,43%-0,2148,5648,4548,2249,88159M12.818
01/06/20220,04%0,0248,7748,6048,0249,92104M11.364
31/05/2022-1,14%-0,5648,7549,8648,7251,23311M19.197
30/05/20220,71%0,3549,3149,4048,8749,83113M12.398
27/05/20221,62%0,7848,9648,2947,8849,40129M12.593
26/05/20223,39%1,5848,1846,7946,6448,77218M18.339
25/05/20223,10%1,4046,6044,9844,8447,34198M16.534
24/05/20223,39%1,4845,2042,8842,7245,38114M12.418
23/05/20222,73%1,1643,7242,8342,7644,25146M12.842
20/05/20221,75%0,7342,5642,1341,5043,3794M10.582
19/05/20221,14%0,4741,8340,5740,5042,1083M8.897
18/05/2022-4,19%-1,8141,3643,5741,0843,6676M9.011
17/05/20220,33%0,1443,1743,6042,7744,00111M10.364
16/05/20221,80%0,7643,0342,1942,0043,5282M9.116
13/05/20222,87%1,1842,2741,8541,1043,20153M14.763
12/05/2022-1,04%-0,4341,0941,1740,4041,49133M15.198
11/05/20222,62%1,0641,5241,3741,1643,40162M16.082
10/05/20220,72%0,2940,4641,0039,7041,27101M11.396
09/05/2022-8,70%-3,8340,1743,0039,5543,39228M25.166
06/05/2022-0,86%-0,3844,0044,8143,2545,40178M19.210
05/05/2022-2,68%-1,2244,3845,5943,4446,09212M20.551
04/05/20224,68%2,0445,6044,5143,6045,83254M27.573
03/05/2022-0,71%-0,3143,5643,9942,6643,99189M22.475
02/05/2022-5,10%-2,3643,8746,0042,8546,36316M33.300
29/04/20222,73%1,2346,2345,5045,3348,07407M28.735
28/04/20223,21%1,4045,0044,0543,8045,46205M22.529
27/04/2022-1,67%-0,7443,6045,0042,8845,07162M14.858
26/04/20222,24%0,9744,3443,3242,5545,07151M16.394
25/04/2022-0,21%-0,0943,3742,1442,0343,85138M14.284
22/04/2022-0,75%-0,3343,4642,9142,6044,10193M16.369
20/04/20221,23%0,5343,7943,5442,4944,18209M17.718
19/04/2022-3,24%-1,4543,2644,5542,8444,59145M12.814
18/04/20220,70%0,3144,7144,2543,9545,1964M8.032
14/04/2022-1,57%-0,7144,4045,1143,6645,11102M9.624
13/04/20221,99%0,8845,1144,7844,3045,20143M11.930
12/04/20220,20%0,0944,2344,5543,9245,25134M12.043
11/04/20220,09%0,0444,1443,6743,3944,4495M10.173
08/04/2022-0,09%-0,0444,1044,0443,3345,08121M11.897
07/04/20220,16%0,0744,1444,2543,1044,44101M10.342
06/04/20221,54%0,6744,0743,5642,9144,83218M20.340
05/04/20221,45%0,6243,4043,7442,9944,50254M20.579
04/04/20221,13%0,4842,7842,6742,1442,9896M9.972
01/04/20221,08%0,4542,3042,1841,2042,32126M12.108
31/03/2022-0,83%-0,3541,8541,5041,0242,53157M16.778
30/03/20221,74%0,7242,2042,4041,7243,20237M21.986
29/03/20222,57%1,0441,4839,3039,1041,99281M23.427
28/03/20220,10%0,0440,4438,9838,8340,55141M15.620
25/03/20221,25%0,5040,4039,7939,2940,88225M28.372
24/03/20220,40%0,1639,9039,7039,4041,01245M21.414
23/03/20222,95%1,1439,7439,1139,1140,35295M28.304
22/03/20221,95%0,7438,6037,8837,5538,76115M16.608
21/03/20223,70%1,3537,8637,2037,1138,12134M13.839
18/03/20222,82%1,0036,5135,0235,0037,30440M19.132
17/03/20224,56%1,5535,5134,7034,6935,96112M13.529
16/03/2022-2,55%-0,8933,9635,2633,4435,62131M17.143
15/03/2022-0,63%-0,2234,8534,2333,2835,42113M16.583
14/03/2022-2,69%-0,9735,0735,4534,8036,1994M13.584
11/03/2022-2,44%-0,9036,0436,6035,5937,60127M15.638
10/03/2022-1,12%-0,4236,9438,0036,7238,49166M22.970
09/03/2022-4,35%-1,7037,3638,6535,8638,73252M31.856
08/03/20221,98%0,7639,0638,6938,0040,00286M30.238
07/03/2022-0,83%-0,3238,3039,4737,9040,62192M21.135
04/03/20220,03%0,0138,6238,9437,7539,35206M20.510
03/03/20220,91%0,3538,6138,3937,5539,17370M32.714
02/03/202212,93%4,3838,2636,0035,5238,57304M30.779
25/02/20225,64%1,8133,8831,9031,8933,90143M16.895
24/02/20221,52%0,4832,0733,0032,0133,49286M31.145
23/02/2022-12,49%-4,5131,5935,5931,5135,84606M50.629
22/02/2022-2,54%-0,9436,1038,3535,5638,35172M20.573
21/02/20223,87%1,3837,0436,0035,7637,31137M14.480
18/02/2022-2,30%-0,8435,6636,0234,9536,62143M17.022
17/02/2022-1,75%-0,6536,5036,9035,5937,12158M19.151
16/02/20220,38%0,1437,1537,6836,9138,06157M22.049
15/02/2022-4,74%-1,8437,0137,8036,8537,90140M15.130
14/02/2022-1,32%-0,5238,8539,6038,2140,17150M18.978
11/02/20222,13%0,8239,3739,0738,6539,80212M18.154
10/02/20223,07%1,1538,5537,6037,5739,69269M23.028
09/02/20222,05%0,7537,4037,0036,5637,90143M13.984
08/02/2022-1,61%-0,6036,6536,8535,5836,86153M14.832
07/02/2022-0,61%-0,2337,2537,4037,0037,7866M8.134
04/02/20222,68%0,9837,4837,0236,4138,18196M22.217
03/02/20220,14%0,0536,5036,1735,0036,80148M13.653
02/02/2022-2,28%-0,8536,4537,6036,2038,39170M17.068
01/02/2022-2,46%-0,9437,3036,5036,5037,471.138M26.852
31/01/20221,32%0,5038,2438,5637,9839,70190M20.195
28/01/20221,13%0,4237,7437,4036,8038,2097M13.114
27/01/20221,52%0,5637,3237,1036,9038,37117M13.825
26/01/2022-1,61%-0,6036,7637,7236,4238,59131M14.689
25/01/20225,18%1,8437,3635,4035,0037,63170M21.330
24/01/2022-1,33%-0,4835,5235,4035,2136,5274M9.142
21/01/2022-1,37%-0,5036,0036,0135,5636,4480M10.918
20/01/2022-1,59%-0,5936,5037,0936,1737,40132M13.710
19/01/20221,59%0,5837,0936,8536,8038,00126M13.373
18/01/2022-0,11%-0,0436,5136,9236,1637,80110M15.501
17/01/2022-0,38%-0,1436,5536,8536,0237,3471M9.719
14/01/20222,34%0,8436,6936,4435,1336,9086M10.247
13/01/2022-0,64%-0,2335,8536,0135,7437,57110M11.775
12/01/2022-0,61%-0,2236,0836,5535,3037,21118M15.361
11/01/20225,19%1,7936,3034,7034,3136,85140M19.014
10/01/20221,50%0,5134,5133,4833,3435,0596M13.724
07/01/20226,88%2,1934,0031,6631,5534,0089M13.902
06/01/2022-0,62%-0,2031,8132,2831,0833,1088M14.473
05/01/2022-7,16%-2,4732,0134,2331,9934,4288M13.446
04/01/20220,97%0,3334,4834,1534,1535,90189M23.490
03/01/20221,79%0,6034,1534,1432,3634,78118M23.124
30/12/20210,21%0,0733,5533,3233,1134,30264M19.632
29/12/20214,40%1,4133,4832,2631,8233,6494M15.638
28/12/20210,94%0,3032,0731,9931,7932,9262M9.148
27/12/20211,60%0,5031,7731,0031,0032,0740M6.513
23/12/2021-0,67%-0,2131,2731,5531,0631,7924M4.165
22/12/20212,08%0,6431,4830,7530,3931,7752M8.254
21/12/20211,78%0,5430,8430,9730,1531,3754M8.307
20/12/2021-6,19%-2,0030,3031,2029,7331,3273M11.112
17/12/2021--32,3031,3530,8432,58124M18.704


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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