Cotações Históricas RCH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 3.135,09 | 10,05 | 0,32% | 3.126,78 | 3.135,54 | 3.121,15 | 0 |
26 Jun 2024 | 3.125,04 | -5,32 | -0,17% | 3.115,83 | 3.126,04 | 3.114,17 | 0 |
25 Jun 2024 | 3.130,36 | -10,20 | -0,32% | 3.139,54 | 3.140,72 | 3.117,91 | 0 |
24 Jun 2024 | 3.140,56 | 14,97 | 0,48% | 3.131,82 | 3.159,75 | 3.131,29 | 0 |
21 Jun 2024 | 3.125,59 | 16,66 | 0,54% | 3.111,97 | 3.126,32 | 3.102,21 | 0 |
20 Jun 2024 | 3.108,93 | 5,47 | 0,18% | 3.096,82 | 3.114,91 | 3.096,81 | 0 |
18 Jun 2024 | 3.103,46 | 3,37 | 0,11% | 3.097,57 | 3.111,58 | 3.097,46 | 0 |
17 Jun 2024 | 3.100,09 | 19,09 | 0,62% | 3.068,86 | 3.100,73 | 3.062,21 | 0 |
14 Jun 2024 | 3.081,00 | -32,31 | -1,04% | 3.089,15 | 3.093,96 | 3.067,91 | 0 |
13 Jun 2024 | 3.113,31 | -31,28 | -0,99% | 3.135,98 | 3.136,70 | 3.100,38 | 0 |
12 Jun 2024 | 3.144,58 | 26,34 | 0,84% | 3.168,78 | 3.183,31 | 3.138,71 | 0 |
11 Jun 2024 | 3.118,25 | -17,24 | -0,55% | 3.116,75 | 3.121,33 | 3.100,78 | 0 |
10 Jun 2024 | 3.135,49 | 3,76 | 0,12% | 3.115,79 | 3.138,87 | 3.110,53 | 0 |
07 Jun 2024 | 3.131,73 | -21,82 | -0,69% | 3.130,40 | 3.153,10 | 3.128,52 | 0 |
06 Jun 2024 | 3.153,54 | -13,57 | -0,43% | 3.161,13 | 3.168,83 | 3.148,62 | 0 |
05 Jun 2024 | 3.167,11 | 16,38 | 0,52% | 3.163,31 | 3.168,07 | 3.138,53 | 0 |
04 Jun 2024 | 3.150,73 | -27,66 | -0,87% | 3.161,83 | 3.168,95 | 3.147,92 | 0 |
03 Jun 2024 | 3.178,39 | -6,07 | -0,19% | 3.201,43 | 3.202,30 | 3.158,70 | 0 |
31 Mai 2024 | 3.184,46 | 42,41 | 1,35% | 3.152,44 | 3.185,21 | 3.145,95 | 0 |
30 Mai 2024 | 3.142,05 | 17,38 | 0,56% | 3.133,36 | 3.148,71 | 3.125,28 | 0 |
29 Mai 2024 | 3.124,67 | -33,00 | -1,05% | 3.127,42 | 3.134,20 | 3.124,17 | 0 |
28 Mai 2024 | 3.157,67 | -16,26 | -0,51% | 3.178,76 | 3.183,34 | 3.150,17 | 0 |
24 Mai 2024 | 3.173,93 | 21,15 | 0,67% | 3.166,85 | 3.174,44 | 3.160,19 | 0 |
23 Mai 2024 | 3.152,78 | -47,98 | -1,50% | 3.207,56 | 3.207,60 | 3.147,06 | 0 |
22 Mai 2024 | 3.200,76 | -29,46 | -0,91% | 3.220,02 | 3.224,36 | 3.194,67 | 0 |
21 Mai 2024 | 3.230,22 | -5,94 | -0,18% | 3.230,44 | 3.232,46 | 3.222,35 | 0 |
20 Mai 2024 | 3.236,15 | -2,94 | -0,09% | 3.240,67 | 3.247,09 | 3.233,93 | 0 |
17 Mai 2024 | 3.239,09 | 0,19 | 0,01% | 3.244,24 | 3.244,45 | 3.233,24 | 0 |
16 Mai 2024 | 3.238,90 | -8,37 | -0,26% | 3.245,31 | 3.246,88 | 3.236,81 | 0 |
15 Mai 2024 | 3.247,26 | 13,08 | 0,40% | 3.256,21 | 3.260,75 | 3.239,35 | 0 |
14 Mai 2024 | 3.234,18 | 22,36 | 0,70% | 3.233,12 | 3.240,47 | 3.218,44 | 0 |
13 Mai 2024 | 3.211,82 | -0,15 | 0,00% | 3.227,70 | 3.236,93 | 3.211,31 | 0 |
10 Mai 2024 | 3.211,97 | -8,81 | -0,27% | 3.223,25 | 3.225,55 | 3.205,65 | 0 |
09 Mai 2024 | 3.220,79 | 21,76 | 0,68% | 3.196,74 | 3.221,80 | 3.191,33 | 0 |
08 Mai 2024 | 3.199,03 | -7,76 | -0,24% | 3.187,94 | 3.199,88 | 3.183,52 | 0 |
07 Mai 2024 | 3.206,79 | -1,50 | -0,05% | 3.218,11 | 3.230,29 | 3.206,78 | 0 |
06 Mai 2024 | 3.208,29 | 23,83 | 0,75% | 3.208,53 | 3.215,02 | 3.203,46 | 0 |
03 Mai 2024 | 3.184,46 | 21,50 | 0,68% | 3.198,30 | 3.218,58 | 3.180,55 | 0 |
02 Mai 2024 | 3.162,96 | 41,55 | 1,33% | 3.147,49 | 3.166,21 | 3.125,38 | 0 |
01 Mai 2024 | 3.121,41 | 8,91 | 0,29% | 3.116,64 | 3.169,94 | 3.110,86 | 0 |
30 Abr 2024 | 3.112,50 | -66,84 | -2,10% | 3.160,05 | 3.162,57 | 3.112,10 | 0 |
29 Abr 2024 | 3.179,34 | 24,56 | 0,78% | 3.175,15 | 3.186,74 | 3.166,09 | 0 |
26 Abr 2024 | 3.154,79 | 18,38 | 0,59% | 3.146,95 | 3.163,47 | 3.141,60 | 0 |
25 Abr 2024 | 3.136,41 | -21,45 | -0,68% | 3.125,95 | 3.144,35 | 3.104,04 | 0 |
24 Abr 2024 | 3.157,85 | -10,98 | -0,35% | 3.162,43 | 3.171,26 | 3.142,46 | 0 |
23 Abr 2024 | 3.168,83 | 50,93 | 1,63% | 3.124,26 | 3.178,56 | 3.123,99 | 0 |
22 Abr 2024 | 3.117,91 | 18,81 | 0,61% | 3.111,89 | 3.136,28 | 3.099,34 | 0 |
19 Abr 2024 | 3.099,10 | 22,79 | 0,74% | 3.072,94 | 3.101,32 | 3.072,72 | 0 |
18 Abr 2024 | 3.076,31 | -1,89 | -0,06% | 3.087,79 | 3.108,57 | 3.071,45 | 0 |
17 Abr 2024 | 3.078,20 | -19,10 | -0,62% | 3.115,27 | 3.115,98 | 3.077,81 | 0 |
16 Abr 2024 | 3.097,29 | -23,63 | -0,76% | 3.106,11 | 3.110,71 | 3.083,48 | 0 |
15 Abr 2024 | 3.120,93 | -35,13 | -1,11% | 3.176,33 | 3.187,02 | 3.111,73 | 0 |
12 Abr 2024 | 3.156,06 | -59,30 | -1,84% | 3.196,07 | 3.200,92 | 3.147,26 | 0 |
11 Abr 2024 | 3.215,36 | 9,67 | 0,30% | 3.213,66 | 3.224,02 | 3.189,49 | 0 |
10 Abr 2024 | 3.205,69 | -63,61 | -1,95% | 3.217,00 | 3.224,33 | 3.191,23 | 0 |
09 Abr 2024 | 3.269,30 | 7,71 | 0,24% | 3.270,45 | 3.275,40 | 3.246,61 | 0 |
08 Abr 2024 | 3.261,59 | 11,18 | 0,34% | 3.264,86 | 3.272,36 | 3.255,53 | 0 |
05 Abr 2024 | 3.250,41 | 18,65 | 0,58% | 3.230,17 | 3.257,83 | 3.229,13 | 0 |
04 Abr 2024 | 3.231,76 | -35,77 | -1,09% | 3.295,84 | 3.298,27 | 3.226,43 | 0 |
03 Abr 2024 | 3.267,53 | 7,13 | 0,22% | 3.251,10 | 3.273,34 | 3.250,73 | 0 |
02 Abr 2024 | 3.260,40 | -42,34 | -1,28% | 3.272,86 | 3.273,21 | 3.247,15 | 0 |