Cotações Históricas RIAP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 11,495 | -0,03 | -0,28% | 11,495 | 11,495 | 11,495 | 0 |
01 Jul 2024 | 11,527 | -0,07 | -0,60% | 11,527 | 11,527 | 11,527 | 0 |
28 Jun 2024 | 11,597 | -0,01 | -0,06% | 11,597 | 11,597 | 11,597 | 0 |
27 Jun 2024 | 11,604 | 0,05 | 0,46% | 11,604 | 11,604 | 11,604 | 0 |
26 Jun 2024 | 11,551 | -0,08 | -0,72% | 11,551 | 11,551 | 11,551 | 0 |
25 Jun 2024 | 11,635 | -0,09 | -0,74% | 11,635 | 11,635 | 11,635 | 0 |
24 Jun 2024 | 11,722 | 0,13 | 1,16% | 11,722 | 11,722 | 11,722 | 0 |
21 Jun 2024 | 11,588 | -0,08 | -0,68% | 11,588 | 11,588 | 11,588 | 0 |
20 Jun 2024 | 11,667 | -0,06 | -0,53% | 11,667 | 11,667 | 11,667 | 0 |
19 Jun 2024 | 11,729 | 0,03 | 0,29% | 11,729 | 11,729 | 11,729 | 0 |
18 Jun 2024 | 11,695 | 0,15 | 1,26% | 11,695 | 11,695 | 11,695 | 0 |
17 Jun 2024 | 11,549 | 0,01 | 0,06% | 11,549 | 11,549 | 11,549 | 0 |
14 Jun 2024 | 11,542 | -0,11 | -0,91% | 11,542 | 11,542 | 11,542 | 0 |
13 Jun 2024 | 11,648 | -0,17 | -1,41% | 11,648 | 11,648 | 11,648 | 0 |
12 Jun 2024 | 11,815 | 0,23 | 1,99% | 11,815 | 11,815 | 11,815 | 0 |
11 Jun 2024 | 11,585 | -0,15 | -1,26% | 11,585 | 11,585 | 11,585 | 0 |
10 Jun 2024 | 11,733 | -0,02 | -0,19% | 11,733 | 11,733 | 11,733 | 0 |
07 Jun 2024 | 11,755 | -0,17 | -1,43% | 11,755 | 11,755 | 11,755 | 0 |
06 Jun 2024 | 11,926 | 0,08 | 0,68% | 11,926 | 11,926 | 11,926 | 0 |
05 Jun 2024 | 11,845 | 0,13 | 1,09% | 11,845 | 11,845 | 11,845 | 0 |
04 Jun 2024 | 11,717 | -0,04 | -0,32% | 11,717 | 11,717 | 11,717 | 0 |
03 Jun 2024 | 11,755 | 0,13 | 1,15% | 11,755 | 11,755 | 11,755 | 0 |
31 Mai 2024 | 11,621 | -0,01 | -0,06% | 11,621 | 11,621 | 11,621 | 0 |
30 Mai 2024 | 11,628 | 0,11 | 0,99% | 11,628 | 11,628 | 11,628 | 0 |
29 Mai 2024 | 11,514 | -0,20 | -1,68% | 11,514 | 11,514 | 11,514 | 0 |
28 Mai 2024 | 11,711 | 0,04 | 0,37% | 11,711 | 11,711 | 11,711 | 0 |
24 Mai 2024 | 11,668 | -0,02 | -0,13% | 11,668 | 11,668 | 11,668 | 0 |
23 Mai 2024 | 11,683 | -0,06 | -0,47% | 11,683 | 11,683 | 11,683 | 0 |
22 Mai 2024 | 11,738 | -0,13 | -1,12% | 11,738 | 11,738 | 11,738 | 0 |
21 Mai 2024 | 11,871 | -0,07 | -0,62% | 11,871 | 11,871 | 11,871 | 0 |
20 Mai 2024 | 11,945 | -0,03 | -0,21% | 11,945 | 11,945 | 11,945 | 0 |
17 Mai 2024 | 11,97 | -0,01 | -0,05% | 11,97 | 11,97 | 11,97 | 0 |
16 Mai 2024 | 11,976 | 0,08 | 0,70% | 11,976 | 11,976 | 11,976 | 0 |
15 Mai 2024 | 11,893 | 0,12 | 0,98% | 11,893 | 11,893 | 11,893 | 0 |
14 Mai 2024 | 11,778 | -0,01 | -0,08% | 11,778 | 11,778 | 11,778 | 0 |
13 Mai 2024 | 11,787 | 0,03 | 0,26% | 11,787 | 11,787 | 11,787 | 0 |
10 Mai 2024 | 11,757 | 0,05 | 0,42% | 11,757 | 11,757 | 11,757 | 0 |
09 Mai 2024 | 11,708 | 0,09 | 0,74% | 11,708 | 11,708 | 11,708 | 0 |
08 Mai 2024 | 11,622 | -0,11 | -0,96% | 11,622 | 11,622 | 11,622 | 0 |
07 Mai 2024 | 11,735 | 0,17 | 1,47% | 11,735 | 11,735 | 11,735 | 0 |
03 Mai 2024 | 11,565 | 0,20 | 1,76% | 11,565 | 11,565 | 11,565 | 0 |
02 Mai 2024 | 11,365 | 0,17 | 1,53% | 11,365 | 11,365 | 11,365 | 0 |
01 Mai 2024 | 11,194 | -0,09 | -0,76% | 11,194 | 11,194 | 11,194 | 0 |
30 Abr 2024 | 11,28 | -0,09 | -0,80% | 11,28 | 11,28 | 11,28 | 0 |
29 Abr 2024 | 11,371 | 0,16 | 1,39% | 11,371 | 11,371 | 11,371 | 0 |
26 Abr 2024 | 11,215 | 0,11 | 0,95% | 11,215 | 11,215 | 11,215 | 0 |
25 Abr 2024 | 11,11 | -0,03 | -0,25% | 11,11 | 11,11 | 11,11 | 0 |
24 Abr 2024 | 11,138 | -0,02 | -0,15% | 11,138 | 11,138 | 11,138 | 0 |
23 Abr 2024 | 11,155 | 0,13 | 1,19% | 11,155 | 11,155 | 11,155 | 0 |
22 Abr 2024 | 11,024 | 0,10 | 0,90% | 11,024 | 11,024 | 11,024 | 0 |
19 Abr 2024 | 10,926 | -0,06 | -0,50% | 10,926 | 10,926 | 10,926 | 0 |
18 Abr 2024 | 10,981 | 0,04 | 0,41% | 10,981 | 10,981 | 10,981 | 0 |
17 Abr 2024 | 10,936 | 0,09 | 0,87% | 10,936 | 10,936 | 10,936 | 0 |
16 Abr 2024 | 10,842 | -0,27 | -2,45% | 10,842 | 10,842 | 10,842 | 0 |
15 Abr 2024 | 11,114 | -0,12 | -1,02% | 11,114 | 11,114 | 11,114 | 0 |
12 Abr 2024 | 11,229 | -0,09 | -0,83% | 11,229 | 11,229 | 11,229 | 0 |
11 Abr 2024 | 11,323 | -0,07 | -0,60% | 11,323 | 11,323 | 11,323 | 0 |
10 Abr 2024 | 11,391 | -0,17 | -1,45% | 11,391 | 11,391 | 11,391 | 0 |
09 Abr 2024 | 11,559 | 0,01 | 0,08% | 11,559 | 11,559 | 11,559 | 0 |
08 Abr 2024 | 11,55 | 0,09 | 0,75% | 11,55 | 11,55 | 11,55 | 0 |
05 Abr 2024 | 11,464 | -0,14 | -1,23% | 11,464 | 11,464 | 11,464 | 0 |
04 Abr 2024 | 11,607 | 0,14 | 1,18% | 11,607 | 11,607 | 11,607 | 0 |