Cotações Históricas RIO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 18,607 | 0,03 | 0,14% | 18,915 | 18,92 | 18,426 | 11.112 |
27 Jun 2024 | 18,581 | 0,14 | 0,75% | 18,548 | 18,703 | 18,495 | 612 |
26 Jun 2024 | 18,442 | -0,23 | -1,25% | 18,713 | 18,841 | 18,442 | 15.766 |
25 Jun 2024 | 18,675 | -0,15 | -0,82% | 18,99 | 18,99 | 18,675 | 16.342 |
24 Jun 2024 | 18,829 | 0,28 | 1,50% | 18,691 | 18,978 | 18,568 | 5.929 |
21 Jun 2024 | 18,55 | 0,07 | 0,38% | 18,508 | 18,669 | 18,392 | 3.357 |
20 Jun 2024 | 18,48 | 0,35 | 1,95% | 18,533 | 18,744 | 18,475 | 17.714 |
19 Jun 2024 | 18,127 | -0,27 | -1,47% | 18,42 | 18,42 | 18,081 | 5.853 |
18 Jun 2024 | 18,397 | 0,20 | 1,12% | 18,328 | 18,456 | 18,131 | 16.116 |
17 Jun 2024 | 18,193 | -0,39 | -2,12% | 18,592 | 18,592 | 18,193 | 3.326 |
14 Jun 2024 | 18,587 | 0,26 | 1,41% | 18,532 | 18,666 | 18,432 | 7.576 |
13 Jun 2024 | 18,328 | 0,10 | 0,55% | 18,313 | 18,328 | 18,20 | 2.490 |
12 Jun 2024 | 18,227 | -0,58 | -3,08% | 18,691 | 18,828 | 18,19 | 13.587 |
11 Jun 2024 | 18,806 | 0,12 | 0,66% | 18,711 | 18,898 | 18,558 | 1.570 |
10 Jun 2024 | 18,683 | -0,30 | -1,58% | 18,60 | 18,741 | 18,56 | 3.520 |
07 Jun 2024 | 18,982 | -0,18 | -0,93% | 19,172 | 19,172 | 18,925 | 544 |
06 Jun 2024 | 19,16 | 0,17 | 0,88% | 18,725 | 19,16 | 18,725 | 13.391 |
05 Jun 2024 | 18,992 | 0,21 | 1,12% | 18,903 | 18,992 | 18,778 | 4.656 |
04 Jun 2024 | 18,781 | -0,27 | -1,42% | 19,12 | 19,12 | 18,781 | 15.374 |
03 Jun 2024 | 19,052 | -0,06 | -0,32% | 19,418 | 19,418 | 19,00 | 2.949 |
31 Mai 2024 | 19,113 | -0,30 | -1,54% | 19,329 | 19,375 | 19,10 | 2.736 |
30 Mai 2024 | 19,412 | 0,01 | 0,04% | 19,328 | 19,451 | 19,328 | 2.030 |
29 Mai 2024 | 19,405 | -0,34 | -1,70% | 19,662 | 19,682 | 19,356 | 12.983 |
28 Mai 2024 | 19,74 | 0,12 | 0,60% | 19,719 | 19,988 | 19,62 | 4.561 |
27 Mai 2024 | 19,623 | -0,27 | -1,35% | 19,779 | 19,779 | 19,60 | 12.373 |
24 Mai 2024 | 19,892 | 0,02 | 0,12% | 19,994 | 19,994 | 19,85 | 716 |
23 Mai 2024 | 19,869 | -0,28 | -1,38% | 20,081 | 20,081 | 19,869 | 16.069 |
22 Mai 2024 | 20,147 | -0,31 | -1,53% | 20,283 | 20,334 | 20,043 | 5.561 |
21 Mai 2024 | 20,461 | -0,10 | -0,46% | 20,439 | 20,506 | 20,398 | 580 |
20 Mai 2024 | 20,556 | 0,06 | 0,27% | 20,654 | 20,654 | 20,555 | 912 |
17 Mai 2024 | 20,50 | 0,05 | 0,22% | 20,486 | 20,543 | 20,412 | 18.920 |
16 Mai 2024 | 20,454 | 0,01 | 0,03% | 20,491 | 20,608 | 20,393 | 1.309 |
15 Mai 2024 | 20,447 | -0,26 | -1,27% | 20,457 | 20,482 | 20,227 | 12.117 |
14 Mai 2024 | 20,71 | 0,06 | 0,27% | 20,708 | 20,755 | 20,62 | 2.206 |
13 Mai 2024 | 20,654 | -0,03 | -0,13% | 20,701 | 20,84 | 20,62 | 2.425 |
10 Mai 2024 | 20,681 | 0,10 | 0,47% | 20,833 | 20,922 | 20,681 | 6.115 |
09 Mai 2024 | 20,585 | -0,61 | -2,90% | 21,141 | 21,178 | 20,55 | 41.317 |
08 Mai 2024 | 21,199 | -0,11 | -0,53% | 21,242 | 21,265 | 20,92 | 12.032 |
07 Mai 2024 | 21,311 | 0,17 | 0,79% | 21,031 | 21,311 | 21,031 | 1.376 |
06 Mai 2024 | 21,145 | -0,02 | -0,11% | 21,179 | 21,228 | 20,926 | 8.084 |
03 Mai 2024 | 21,168 | 0,31 | 1,51% | 20,85 | 21,168 | 20,783 | 80.911 |
02 Mai 2024 | 20,853 | 0,26 | 1,24% | 20,591 | 20,876 | 20,526 | 71 |
30 Abr 2024 | 20,598 | -0,13 | -0,61% | 20,80 | 20,824 | 20,598 | 4.935 |
29 Abr 2024 | 20,724 | -0,01 | -0,06% | 20,80 | 20,80 | 20,719 | 269 |
26 Abr 2024 | 20,736 | 0,63 | 3,13% | 20,219 | 20,736 | 20,096 | 12.129 |
25 Abr 2024 | 20,107 | -0,20 | -0,97% | 20,214 | 20,278 | 20,029 | 5.969 |
24 Abr 2024 | 20,304 | 0,06 | 0,32% | 20,511 | 20,511 | 20,246 | 9.479 |
23 Abr 2024 | 20,24 | -0,11 | -0,52% | 20,431 | 20,431 | 20,24 | 1.351 |
22 Abr 2024 | 20,346 | 0,19 | 0,96% | 20,231 | 20,346 | 20,142 | 891 |
19 Abr 2024 | 20,152 | 0,15 | 0,73% | 19,734 | 20,152 | 19,621 | 9.503 |
18 Abr 2024 | 20,005 | 0,03 | 0,17% | 19,938 | 20,065 | 19,811 | 2.095 |
17 Abr 2024 | 19,972 | 0,11 | 0,57% | 19,774 | 20,00 | 19,763 | 47.518 |
16 Abr 2024 | 19,858 | -0,54 | -2,63% | 20,343 | 20,343 | 19,806 | 12.501 |
15 Abr 2024 | 20,394 | -0,30 | -1,46% | 20,676 | 20,707 | 20,369 | 43.454 |
12 Abr 2024 | 20,697 | -0,24 | -1,13% | 20,844 | 20,993 | 20,697 | 58.294 |
11 Abr 2024 | 20,934 | -0,21 | -0,97% | 20,98 | 20,98 | 20,825 | 52.714 |
10 Abr 2024 | 21,139 | -0,17 | -0,77% | 21,268 | 21,315 | 21,094 | 5.815 |
09 Abr 2024 | 21,304 | 0,35 | 1,68% | 21,048 | 21,304 | 21,031 | 63.165 |
08 Abr 2024 | 20,953 | 0,34 | 1,63% | 20,517 | 20,953 | 20,517 | 4.882 |
05 Abr 2024 | 20,617 | -0,52 | -2,44% | 20,767 | 20,777 | 20,617 | 571 |
04 Abr 2024 | 21,132 | 0,61 | 2,98% | 20,673 | 21,132 | 20,673 | 6.165 |
03 Abr 2024 | 20,521 | -0,19 | -0,89% | 20,70 | 20,72 | 20,466 | 8.274 |
02 Abr 2024 | 20,706 | -0,41 | -1,92% | 20,899 | 20,953 | 20,706 | 7.017 |