RIACHUELO RIAA3
BMFBOVESPA · Brazil · Distribution Services
BRL 7.29+0.17 (+2.38%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.36 | +2.65% | BRL 7.17 | BRL 7.50 | BRL 7.09 | 2.55M |
| 2026-09-30 | BRL 7.17 | +1.56% | BRL 7.18 | BRL 7.24 | BRL 7.02 | 2.82M |
| 2026-09-29 | BRL 7.06 | +2.32% | BRL 6.94 | BRL 7.15 | BRL 6.82 | 2.89M |
| 2026-09-28 | BRL 6.90 | +0.44% | BRL 6.78 | BRL 7.00 | BRL 6.70 |
| 1.12M |
| 2026-09-25 | BRL 6.87 | +1.33% | BRL 6.78 | BRL 6.95 | BRL 6.75 | 1.26M |
| 2026-09-24 | BRL 6.78 | -2.31% | BRL 6.94 | BRL 6.99 | BRL 6.78 | 1.06M |
| 2026-09-23 | BRL 6.94 | -4.41% | BRL 7.20 | BRL 7.22 | BRL 6.94 | 1.32M |
| 2026-09-22 | BRL 7.26 | +3.86% | BRL 6.99 | BRL 7.26 | BRL 6.94 | 1.59M |
| 2026-09-21 | BRL 6.99 | +1.90% | BRL 6.87 | BRL 7.11 | BRL 6.87 | 1.01M |
| 2026-09-18 | BRL 6.86 | +0.88% | BRL 6.79 | BRL 6.91 | BRL 6.70 | 1.38M |
| 2026-09-17 | BRL 6.80 | -4.09% | BRL 7.10 | BRL 7.17 | BRL 6.80 | 1.36M |
| 2026-09-16 | BRL 7.09 | +1.58% | BRL 6.99 | BRL 7.18 | BRL 6.95 | 697.50K |
| 2026-09-15 | BRL 6.98 | -0.99% | BRL 7.09 | BRL 7.09 | BRL 6.96 | 716.40K |
| 2026-09-14 | BRL 7.05 | -0.56% | BRL 6.92 | BRL 7.11 | BRL 6.86 | 934.80K |
| 2026-09-11 | BRL 7.09 | -3.14% | BRL 7.31 | BRL 7.38 | BRL 6.99 | 1.48M |
| 2026-09-10 | BRL 7.32 | +3.10% | BRL 7.02 | BRL 7.38 | BRL 6.97 | 1.59M |
| 2026-09-09 | BRL 7.10 | -4.57% | BRL 7.49 | BRL 7.57 | BRL 7.05 | 1.61M |
| 2026-09-08 | BRL 7.44 | +3.91% | BRL 7.23 | BRL 7.54 | BRL 7.23 | 3.61M |
| 2026-09-04 | BRL 7.16 | -2.59% | BRL 7.33 | BRL 7.40 | BRL 7.15 | 3.18M |
| 2026-09-03 | BRL 7.35 | -0.41% | BRL 7.54 | BRL 7.62 | BRL 7.35 | 1.48M |
| 2026-09-02 | BRL 7.38 | +1.93% | BRL 7.30 | BRL 7.75 | BRL 7.12 | 6.91M |
| 2026-09-01 | BRL 7.24 | +2.99% | BRL 7.00 | BRL 7.37 | BRL 6.99 | 1.58M |
| 2026-08-31 | BRL 7.03 | +1.44% | BRL 7.05 | BRL 7.16 | BRL 6.95 | 1.48M |
| 2026-08-28 | BRL 6.93 | +0.14% | BRL 6.95 | BRL 7.05 | BRL 6.75 | 784.40K |
| 2026-08-27 | BRL 6.92 | +0.14% | BRL 6.91 | BRL 7.05 | BRL 6.84 | 638.90K |
| 2026-08-26 | BRL 6.91 | -1.99% | BRL 7.09 | BRL 7.22 | BRL 6.91 | 1.08M |
| 2026-08-25 | BRL 7.05 | +3.37% | BRL 6.85 | BRL 7.08 | BRL 6.79 | 1.74M |
| 2026-08-24 | BRL 6.82 | 0.00% | BRL 6.80 | BRL 6.89 | BRL 6.63 | 1.30M |
| 2026-08-21 | BRL 6.82 | +4.12% | BRL 6.58 | BRL 6.87 | BRL 6.56 | 1.19M |
| 2026-08-20 | BRL 6.55 | -0.61% | BRL 6.59 | BRL 6.72 | BRL 6.46 | 1.67M |
| 2026-08-19 | BRL 6.59 | +0.30% | BRL 6.69 | BRL 6.77 | BRL 6.53 | 930.80K |
| 2026-08-18 | BRL 6.57 | -1.79% | BRL 6.68 | BRL 6.79 | BRL 6.57 | 1.38M |
| 2026-08-17 | BRL 6.69 | -2.48% | BRL 6.88 | BRL 6.88 | BRL 6.69 | 895.70K |
| 2026-08-14 | BRL 6.86 | -3.11% | BRL 7.08 | BRL 7.08 | BRL 6.67 | 1.46M |
| 2026-08-13 | BRL 7.08 | +0.28% | BRL 7.09 | BRL 7.26 | BRL 7.01 | 1.08M |
| 2026-08-12 | BRL 7.06 | -1.12% | BRL 7.11 | BRL 7.17 | BRL 6.99 | 1.69M |
| 2026-08-11 | BRL 7.14 | -2.19% | BRL 7.32 | BRL 7.54 | BRL 7.14 | 1.11M |
| 2026-08-10 | BRL 7.30 | -5.93% | BRL 7.76 | BRL 7.80 | BRL 7.30 | 1.03M |
| 2026-08-07 | BRL 7.76 | -2.51% | BRL 8.01 | BRL 8.01 | BRL 7.53 | 2.04M |
| 2026-08-06 | BRL 7.96 | +2.45% | BRL 8.08 | BRL 8.08 | BRL 7.74 | 1.78M |
| 2026-08-05 | BRL 7.77 | -2.02% | BRL 7.98 | BRL 8.11 | BRL 7.74 | 942.10K |
| 2026-08-04 | BRL 7.93 | -1.86% | BRL 8.17 | BRL 8.23 | BRL 7.92 | 928.10K |
| 2026-08-03 | BRL 8.08 | +1.64% | BRL 8.01 | BRL 8.15 | BRL 7.94 | 1.86M |
| 2026-07-31 | BRL 7.95 | +1.27% | BRL 7.85 | BRL 7.98 | BRL 7.62 | 944.20K |
| 2026-07-30 | BRL 7.85 | +2.75% | BRL 7.64 | BRL 7.88 | BRL 7.64 | 3.02M |
| 2026-07-29 | BRL 7.64 | -2.55% | BRL 7.81 | BRL 7.88 | BRL 7.62 | 1.26M |
| 2026-07-28 | BRL 7.84 | -1.01% | BRL 8.09 | BRL 8.22 | BRL 7.84 | 659.50K |
| 2026-07-27 | BRL 7.92 | +3.26% | BRL 7.71 | BRL 7.99 | BRL 7.71 | 1.13M |
| 2026-07-24 | BRL 7.67 | -3.52% | BRL 7.90 | BRL 7.92 | BRL 7.65 | 794.70K |
| 2026-07-23 | BRL 7.95 | -1.12% | BRL 8.02 | BRL 8.06 | BRL 7.90 | 762.90K |
| 2026-07-22 | BRL 8.04 | +3.08% | BRL 7.85 | BRL 8.14 | BRL 7.76 | 1.86M |
| 2026-07-21 | BRL 7.80 | -1.64% | BRL 7.91 | BRL 7.96 | BRL 7.71 | 879.70K |
| 2026-07-20 | BRL 7.93 | -3.53% | BRL 8.22 | BRL 8.27 | BRL 7.89 | 965.10K |
| 2026-07-17 | BRL 8.22 | -2.38% | BRL 8.36 | BRL 8.41 | BRL 8.17 | 1.02M |
| 2026-07-16 | BRL 8.42 | -0.82% | BRL 8.46 | BRL 8.50 | BRL 8.07 | 2.42M |
| 2026-07-15 | BRL 8.49 | -4.50% | BRL 8.93 | BRL 8.93 | BRL 8.49 | 1.11M |
| 2026-07-14 | BRL 8.89 | +1.83% | BRL 8.76 | BRL 8.91 | BRL 8.72 | 807.70K |
| 2026-07-13 | BRL 8.73 | -4.59% | BRL 9.15 | BRL 9.16 | BRL 8.73 | 1.08M |
| 2026-07-10 | BRL 9.15 | +5.66% | BRL 8.72 | BRL 9.17 | BRL 8.72 | 1.04M |
| 2026-07-09 | BRL 8.66 | +2.36% | BRL 8.46 | BRL 8.70 | BRL 8.43 | 1.02M |
| 2026-07-08 | BRL 8.46 | +0.12% | BRL 8.37 | BRL 8.52 | BRL 8.27 | 1.19M |
| 2026-07-07 | BRL 8.45 | -2.99% | BRL 8.72 | BRL 8.74 | BRL 8.44 | 1.04M |
| 2026-07-06 | BRL 8.71 | -1.91% | BRL 8.78 | BRL 8.87 | BRL 8.62 | 910.20K |
| 2026-07-03 | BRL 8.88 | -1.11% | BRL 9.06 | BRL 9.12 | BRL 8.69 | 1.46M |
| 2026-07-02 | BRL 8.98 | +0.56% | BRL 9.07 | BRL 9.16 | BRL 8.91 | 720.60K |
| 2026-07-01 | BRL 8.93 | -2.30% | BRL 8.94 | BRL 9.08 | BRL 8.87 | 649.50K |
| 2026-06-30 | BRL 9.14 | -1.08% | BRL 9.22 | BRL 9.23 | BRL 9.07 | 795.30K |
| 2026-06-29 | BRL 9.24 | -1.18% | BRL 9.25 | BRL 9.49 | BRL 9.24 | 754.40K |
| 2026-06-26 | BRL 9.35 | +3.43% | BRL 9.04 | BRL 9.46 | BRL 9.01 | 1.16M |
| 2026-06-25 | BRL 9.04 | -0.11% | BRL 9.13 | BRL 9.25 | BRL 9.03 | 998.90K |
| 2026-06-24 | BRL 9.05 | +3.08% | BRL 8.72 | BRL 9.12 | BRL 8.70 | 1.31M |
| 2026-06-23 | BRL 8.78 | +1.50% | BRL 8.58 | BRL 8.85 | BRL 8.52 | 967.50K |
| 2026-06-22 | BRL 8.65 | -0.35% | BRL 8.72 | BRL 8.91 | BRL 8.56 | 1.01M |
| 2026-06-19 | BRL 8.68 | +1.88% | BRL 8.49 | BRL 8.68 | BRL 8.45 | 990.70K |
| 2026-06-18 | BRL 8.52 | -1.27% | BRL 8.66 | BRL 8.73 | BRL 8.49 | 1.37M |
| 2026-06-17 | BRL 8.63 | -0.80% | BRL 8.76 | BRL 8.95 | BRL 8.52 | 1.10M |
| 2026-06-16 | BRL 8.70 | -1.58% | BRL 8.85 | BRL 8.88 | BRL 8.70 | 1.46M |
| 2026-06-15 | BRL 8.84 | +0.34% | BRL 9.00 | BRL 9.26 | BRL 8.79 | 929.00K |
| 2026-06-12 | BRL 8.81 | +0.11% | BRL 8.70 | BRL 8.97 | BRL 8.61 | 2.36M |
| 2026-06-11 | BRL 8.80 | +3.77% | BRL 8.47 | BRL 8.80 | BRL 8.46 | 1.74M |
| 2026-06-10 | BRL 8.48 | -0.70% | BRL 8.53 | BRL 8.55 | BRL 8.38 | 1.40M |
| 2026-06-09 | BRL 8.54 | +1.07% | BRL 8.53 | BRL 8.82 | BRL 8.53 | 1.20M |
| 2026-06-08 | BRL 8.45 | -0.12% | BRL 8.48 | BRL 8.58 | BRL 8.31 | 1.21M |
| 2026-06-05 | BRL 8.46 | +1.32% | BRL 8.31 | BRL 8.49 | BRL 8.20 | 1.34M |
| 2026-06-03 | BRL 8.35 | -5.54% | BRL 8.60 | BRL 8.71 | BRL 8.16 | 1.96M |
| 2026-06-02 | BRL 8.84 | +0.34% | BRL 8.86 | BRL 8.98 | BRL 8.76 | 1.09M |
| 2026-06-01 | BRL 8.81 | -2.54% | BRL 9.06 | BRL 9.14 | BRL 8.81 | 1.10M |
| 2026-05-29 | BRL 9.04 | -0.66% | BRL 9.11 | BRL 9.16 | BRL 8.86 | 884.20K |
| 2026-05-28 | BRL 9.10 | -0.98% | BRL 9.11 | BRL 9.43 | BRL 9.06 | 823.30K |
| 2026-05-27 | BRL 9.19 | -0.11% | BRL 9.47 | BRL 9.48 | BRL 9.17 | 868.10K |