Cotações Históricas RCHNTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 3.009,51 | -9,78 | -0,32% | 3.018,34 | 3.019,47 | 2.997,54 | 0 |
24 Jun 2024 | 3.019,29 | 14,45 | 0,48% | 3.010,89 | 3.037,74 | 3.010,38 | 0 |
21 Jun 2024 | 3.004,84 | 16,13 | 0,54% | 2.991,75 | 3.005,55 | 2.982,37 | 0 |
20 Jun 2024 | 2.988,71 | 5,30 | 0,18% | 2.977,07 | 2.994,47 | 2.977,06 | 0 |
18 Jun 2024 | 2.983,41 | 3,24 | 0,11% | 2.977,75 | 2.991,22 | 2.977,65 | 0 |
17 Jun 2024 | 2.980,17 | 18,43 | 0,62% | 2.950,16 | 2.980,79 | 2.943,76 | 0 |
14 Jun 2024 | 2.961,75 | -30,05 | -1,00% | 2.969,58 | 2.974,20 | 2.949,18 | 0 |
13 Jun 2024 | 2.991,80 | -29,96 | -0,99% | 3.013,58 | 3.014,27 | 2.979,37 | 0 |
12 Jun 2024 | 3.021,76 | 25,31 | 0,84% | 3.045,01 | 3.058,97 | 3.016,11 | 0 |
11 Jun 2024 | 2.996,45 | -16,57 | -0,55% | 2.995,01 | 2.999,41 | 2.979,66 | 0 |
10 Jun 2024 | 3.013,02 | 3,69 | 0,12% | 2.994,09 | 3.016,26 | 2.989,04 | 0 |
07 Jun 2024 | 3.009,33 | -20,39 | -0,67% | 3.008,06 | 3.029,87 | 3.006,25 | 0 |
06 Jun 2024 | 3.029,73 | -13,04 | -0,43% | 3.037,02 | 3.044,42 | 3.025,00 | 0 |
05 Jun 2024 | 3.042,76 | 15,85 | 0,52% | 3.039,11 | 3.043,69 | 3.015,31 | 0 |
04 Jun 2024 | 3.026,92 | -26,34 | -0,86% | 3.037,58 | 3.044,42 | 3.024,22 | 0 |
03 Jun 2024 | 3.053,25 | -5,26 | -0,17% | 3.075,38 | 3.076,21 | 3.034,34 | 0 |
31 Mai 2024 | 3.058,51 | 41,27 | 1,37% | 3.027,77 | 3.059,23 | 3.021,53 | 0 |
30 Mai 2024 | 3.017,24 | 16,69 | 0,56% | 3.008,89 | 3.023,63 | 3.001,13 | 0 |
29 Mai 2024 | 3.000,55 | -31,66 | -1,04% | 3.003,19 | 3.009,70 | 3.000,07 | 0 |
28 Mai 2024 | 3.032,21 | -15,62 | -0,51% | 3.052,47 | 3.056,86 | 3.025,01 | 0 |
24 Mai 2024 | 3.047,83 | 20,31 | 0,67% | 3.041,03 | 3.048,32 | 3.034,64 | 0 |
23 Mai 2024 | 3.027,52 | -45,85 | -1,49% | 3.080,12 | 3.080,15 | 3.022,02 | 0 |
22 Mai 2024 | 3.073,36 | -28,18 | -0,91% | 3.091,86 | 3.096,02 | 3.067,52 | 0 |
21 Mai 2024 | 3.101,54 | -5,70 | -0,18% | 3.101,76 | 3.103,70 | 3.093,99 | 0 |
20 Mai 2024 | 3.107,24 | -2,77 | -0,09% | 3.111,58 | 3.117,75 | 3.105,11 | 0 |
17 Mai 2024 | 3.110,01 | 0,38 | 0,01% | 3.114,96 | 3.115,16 | 3.104,40 | 0 |
16 Mai 2024 | 3.109,64 | -7,77 | -0,25% | 3.115,79 | 3.117,30 | 3.107,63 | 0 |
15 Mai 2024 | 3.117,41 | 12,61 | 0,41% | 3.126,00 | 3.130,36 | 3.109,81 | 0 |
14 Mai 2024 | 3.104,80 | 21,70 | 0,70% | 3.103,78 | 3.110,84 | 3.089,69 | 0 |
13 Mai 2024 | 3.083,10 | -0,09 | 0,00% | 3.098,33 | 3.107,20 | 3.082,60 | 0 |
10 Mai 2024 | 3.083,18 | -7,80 | -0,25% | 3.094,00 | 3.096,21 | 3.077,11 | 0 |
09 Mai 2024 | 3.090,98 | 21,43 | 0,70% | 3.067,90 | 3.091,95 | 3.062,71 | 0 |
08 Mai 2024 | 3.069,55 | -7,28 | -0,24% | 3.058,92 | 3.070,37 | 3.054,68 | 0 |
07 Mai 2024 | 3.076,84 | -1,44 | -0,05% | 3.087,70 | 3.099,39 | 3.076,83 | 0 |
06 Mai 2024 | 3.078,28 | 23,03 | 0,75% | 3.078,51 | 3.084,74 | 3.073,64 | 0 |
03 Mai 2024 | 3.055,25 | 20,65 | 0,68% | 3.068,53 | 3.087,99 | 3.051,50 | 0 |
02 Mai 2024 | 3.034,60 | 39,92 | 1,33% | 3.019,76 | 3.037,72 | 2.998,55 | 0 |
01 Mai 2024 | 2.994,68 | 8,58 | 0,29% | 2.990,11 | 3.041,24 | 2.984,56 | 0 |
30 Abr 2024 | 2.986,11 | -64,13 | -2,10% | 3.031,73 | 3.034,15 | 2.985,72 | 0 |
29 Abr 2024 | 3.050,24 | 23,56 | 0,78% | 3.046,21 | 3.057,33 | 3.037,52 | 0 |
26 Abr 2024 | 3.026,68 | 17,63 | 0,59% | 3.019,16 | 3.035,01 | 3.014,02 | 0 |
25 Abr 2024 | 3.009,04 | -20,57 | -0,68% | 2.999,01 | 3.016,66 | 2.977,99 | 0 |
24 Abr 2024 | 3.029,62 | -10,53 | -0,35% | 3.034,01 | 3.042,48 | 3.014,85 | 0 |
23 Abr 2024 | 3.040,15 | 48,90 | 1,63% | 2.997,39 | 3.049,49 | 2.997,13 | 0 |
22 Abr 2024 | 2.991,25 | 18,10 | 0,61% | 2.985,48 | 3.008,88 | 2.973,44 | 0 |
19 Abr 2024 | 2.973,15 | 21,86 | 0,74% | 2.948,05 | 2.975,28 | 2.947,84 | 0 |
18 Abr 2024 | 2.951,29 | -1,89 | -0,06% | 2.962,30 | 2.982,23 | 2.946,62 | 0 |
17 Abr 2024 | 2.953,17 | -18,32 | -0,62% | 2.988,74 | 2.989,42 | 2.952,80 | 0 |
16 Abr 2024 | 2.971,49 | -22,67 | -0,76% | 2.979,95 | 2.984,37 | 2.958,24 | 0 |
15 Abr 2024 | 2.994,17 | -33,71 | -1,11% | 3.047,32 | 3.057,57 | 2.985,34 | 0 |
12 Abr 2024 | 3.027,87 | -56,81 | -1,84% | 3.066,25 | 3.070,92 | 3.019,43 | 0 |
11 Abr 2024 | 3.084,69 | 9,48 | 0,31% | 3.083,06 | 3.092,99 | 3.059,87 | 0 |
10 Abr 2024 | 3.075,21 | -60,92 | -1,94% | 3.086,06 | 3.093,09 | 3.061,34 | 0 |
09 Abr 2024 | 3.136,12 | 7,55 | 0,24% | 3.137,22 | 3.141,97 | 3.114,36 | 0 |
08 Abr 2024 | 3.128,58 | 10,90 | 0,35% | 3.131,71 | 3.138,91 | 3.122,76 | 0 |
05 Abr 2024 | 3.117,68 | 17,89 | 0,58% | 3.098,26 | 3.124,79 | 3.097,27 | 0 |
04 Abr 2024 | 3.099,79 | -34,29 | -1,09% | 3.161,25 | 3.163,58 | 3.094,68 | 0 |
03 Abr 2024 | 3.134,08 | 6,84 | 0,22% | 3.118,32 | 3.139,65 | 3.117,97 | 0 |
02 Abr 2024 | 3.127,25 | -40,41 | -1,28% | 3.139,19 | 3.139,53 | 3.114,54 | 0 |
01 Abr 2024 | 3.167,66 | -22,30 | -0,70% | 3.192,63 | 3.192,88 | 3.163,70 | 0 |
28 Mar 2024 | 3.189,96 | 12,18 | 0,38% | 3.187,39 | 3.197,02 | 3.185,80 | 0 |