Cifrix
← InícioCompararOpções de RIAA3 →Balanços de RIAA3 →

RIAA3

RIACHUELO

R$ 6,86
+0,88% no pregão
abertura R$ 6,79 · R$ 6,70–R$ 6,91 no pregão · vol R$ 9,4 mi
fechamento de 18/09/2026

Cotação e gráfico de meio de pregão — fornecido pelo TradingView. O Cifrix mostra só preços de fechamento. Ao carregar, o TradingView pode usar cookies e coletar dados do seu navegador (saiba mais).

Faixa de 52 semanas9% da faixa
R$ 6,46R$ 11,07

No mês

-2,42%

No ano

—

12 meses

—

Desde 2026

-27,87%

Histórico diário a partir de 05/02/2026. Cotações com atraso (fim de dia).

Histórico diário (155)

DataAberturaMínimaMáximaFechamentoDiaVolume (R$)
18/09/2026R$ 6,79R$ 6,70R$ 6,91R$ 6,86+0,88%R$ 9,4 mi
17/09/2026R$ 7,10R$ 6,80R$ 7,17R$ 6,80-4,09%R$ 9,2 mi
16/09/2026R$ 6,99R$ 6,95R$ 7,19R$ 7,09+1,58%R$ 4,9 mi
15/09/2026R$ 7,09R$ 6,96R$ 7,09R$ 6,98-0,99%R$ 5 mi
14/09/2026R$ 6,92R$ 6,86R$ 7,11R$ 7,05-0,56%R$ 6,6 mi
11/09/2026R$ 7,31R$ 6,99R$ 7,38R$ 7,09-3,14%R$ 10,5 mi
10/09/2026R$ 7,02R$ 6,97R$ 7,38R$ 7,32+3,10%R$ 11,6 mi
09/09/2026R$ 7,49R$ 7,05R$ 7,57R$ 7,10-4,57%R$ 11,4 mi
08/09/2026R$ 7,23R$ 7,23R$ 7,54R$ 7,44+3,91%R$ 26,9 mi
04/09/2026R$ 7,33R$ 7,15R$ 7,40R$ 7,16-2,59%R$ 22,8 mi
03/09/2026R$ 7,54R$ 7,35R$ 7,62R$ 7,35-0,41%R$ 10,8 mi
02/09/2026R$ 7,30R$ 7,12R$ 7,75R$ 7,38+1,93%R$ 51 mi
01/09/2026R$ 7,00R$ 6,99R$ 7,37R$ 7,24+2,99%R$ 11,5 mi
31/08/2026R$ 7,05R$ 6,95R$ 7,16R$ 7,03+1,44%R$ 10,4 mi
28/08/2026R$ 6,95R$ 6,75R$ 7,05R$ 6,93+0,14%R$ 5,4 mi
27/08/2026R$ 6,91R$ 6,84R$ 7,05R$ 6,92+0,14%R$ 4,4 mi
26/08/2026R$ 7,09R$ 6,91R$ 7,22R$ 6,91-1,99%R$ 7,4 mi
25/08/2026R$ 6,85R$ 6,79R$ 7,08R$ 7,05+3,37%R$ 12,3 mi
24/08/2026R$ 6,80R$ 6,63R$ 6,89R$ 6,820,00%R$ 8,9 mi
21/08/2026R$ 6,58R$ 6,56R$ 6,87R$ 6,82+4,12%R$ 8,1 mi
20/08/2026R$ 6,59R$ 6,46R$ 6,72R$ 6,55-0,61%R$ 10,9 mi
19/08/2026R$ 6,69R$ 6,53R$ 6,77R$ 6,59+0,30%R$ 6,1 mi
18/08/2026R$ 6,68R$ 6,57R$ 6,79R$ 6,57-1,79%R$ 9,1 mi
17/08/2026R$ 6,88R$ 6,69R$ 6,88R$ 6,69-2,48%R$ 6 mi
14/08/2026R$ 7,08R$ 6,67R$ 7,08R$ 6,86-3,11%R$ 10 mi
13/08/2026R$ 7,09R$ 7,01R$ 7,26R$ 7,08+0,28%R$ 7,7 mi
12/08/2026R$ 7,11R$ 6,99R$ 7,17R$ 7,06-1,12%R$ 12 mi
11/08/2026R$ 7,32R$ 7,14R$ 7,54R$ 7,14-2,19%R$ 8 mi
10/08/2026R$ 7,76R$ 7,30R$ 7,80R$ 7,30-5,93%R$ 7,5 mi
07/08/2026R$ 8,01R$ 7,53R$ 8,01R$ 7,76-2,51%R$ 15,8 mi
06/08/2026R$ 8,08R$ 7,74R$ 8,08R$ 7,96+2,45%R$ 14,2 mi
05/08/2026R$ 7,98R$ 7,74R$ 8,11R$ 7,77-2,02%R$ 7,3 mi
04/08/2026R$ 8,17R$ 7,92R$ 8,23R$ 7,93-1,86%R$ 7,4 mi
03/08/2026R$ 8,01R$ 7,94R$ 8,15R$ 8,08+1,64%R$ 15 mi
31/07/2026R$ 7,85R$ 7,58R$ 7,98R$ 7,95+1,27%R$ 7,5 mi
30/07/2026R$ 7,64R$ 7,64R$ 7,88R$ 7,85+2,75%R$ 23,7 mi
29/07/2026R$ 7,81R$ 7,62R$ 7,88R$ 7,64-2,55%R$ 9,7 mi
28/07/2026R$ 8,09R$ 7,84R$ 8,23R$ 7,84-1,01%R$ 5,2 mi
27/07/2026R$ 7,71R$ 7,71R$ 7,99R$ 7,92+3,26%R$ 9 mi
24/07/2026R$ 7,90R$ 7,65R$ 7,92R$ 7,67-3,52%R$ 6,1 mi
23/07/2026R$ 8,02R$ 7,90R$ 8,06R$ 7,95-1,12%R$ 6,1 mi
22/07/2026R$ 7,85R$ 7,76R$ 8,14R$ 8,04+3,08%R$ 14,9 mi
21/07/2026R$ 7,91R$ 7,71R$ 7,96R$ 7,80-1,64%R$ 6,9 mi
20/07/2026R$ 8,22R$ 7,89R$ 8,27R$ 7,93-3,53%R$ 7,7 mi
17/07/2026R$ 8,36R$ 8,17R$ 8,41R$ 8,22-2,38%R$ 8,4 mi
16/07/2026R$ 8,46R$ 8,07R$ 8,50R$ 8,42-0,82%R$ 20,4 mi
15/07/2026R$ 8,93R$ 8,49R$ 8,93R$ 8,49-4,50%R$ 9,4 mi
14/07/2026R$ 8,76R$ 8,72R$ 8,91R$ 8,89+1,83%R$ 7,2 mi
13/07/2026R$ 9,15R$ 8,73R$ 9,16R$ 8,73-4,59%R$ 9,4 mi
10/07/2026R$ 8,72R$ 8,72R$ 9,17R$ 9,15+5,66%R$ 9,5 mi
09/07/2026R$ 8,46R$ 8,43R$ 8,70R$ 8,66+2,36%R$ 8,8 mi
08/07/2026R$ 8,37R$ 8,27R$ 8,52R$ 8,46+0,12%R$ 10,1 mi
07/07/2026R$ 8,72R$ 8,44R$ 8,74R$ 8,45-2,99%R$ 8,8 mi
06/07/2026R$ 8,78R$ 8,62R$ 8,87R$ 8,71-1,91%R$ 7,9 mi
03/07/2026R$ 9,06R$ 8,69R$ 9,12R$ 8,88-1,11%R$ 12,9 mi
02/07/2026R$ 9,07R$ 8,91R$ 9,16R$ 8,98+0,56%R$ 6,5 mi
01/07/2026R$ 8,94R$ 8,87R$ 9,08R$ 8,93-2,30%R$ 5,8 mi
30/06/2026R$ 9,22R$ 9,06R$ 9,23R$ 9,14-1,08%R$ 7,3 mi
29/06/2026R$ 9,25R$ 9,24R$ 9,49R$ 9,24-1,18%R$ 7 mi
26/06/2026R$ 9,04R$ 9,01R$ 9,46R$ 9,35+3,43%R$ 10,8 mi
25/06/2026R$ 9,13R$ 9,02R$ 9,25R$ 9,04-0,11%R$ 9 mi
24/06/2026R$ 8,72R$ 8,70R$ 9,12R$ 9,05+3,08%R$ 11,9 mi
23/06/2026R$ 8,58R$ 8,52R$ 8,85R$ 8,78+1,50%R$ 8,5 mi
22/06/2026R$ 8,72R$ 8,56R$ 8,91R$ 8,65-0,35%R$ 8,7 mi
19/06/2026R$ 8,49R$ 8,45R$ 8,68R$ 8,68+1,88%R$ 8,6 mi
18/06/2026R$ 8,66R$ 8,49R$ 8,73R$ 8,52-1,27%R$ 11,7 mi
17/06/2026R$ 8,76R$ 8,52R$ 8,95R$ 8,63-0,80%R$ 9,5 mi
16/06/2026R$ 8,85R$ 8,70R$ 8,89R$ 8,70-1,58%R$ 12,7 mi
15/06/2026R$ 9,00R$ 8,79R$ 9,26R$ 8,84+0,34%R$ 8,2 mi
12/06/2026R$ 8,70R$ 8,61R$ 8,97R$ 8,81+0,11%R$ 20,8 mi
11/06/2026R$ 8,47R$ 8,46R$ 8,80R$ 8,80+3,77%R$ 15,4 mi
10/06/2026R$ 8,53R$ 8,38R$ 8,55R$ 8,48-0,70%R$ 11,8 mi
09/06/2026R$ 8,53R$ 8,53R$ 8,82R$ 8,54+1,07%R$ 10,2 mi
08/06/2026R$ 8,48R$ 8,31R$ 8,58R$ 8,45-0,12%R$ 10,3 mi
05/06/2026R$ 8,31R$ 8,20R$ 8,49R$ 8,46+1,32%R$ 11,3 mi
03/06/2026R$ 8,60R$ 8,16R$ 8,71R$ 8,35-5,54%R$ 16,4 mi
02/06/2026R$ 8,86R$ 8,76R$ 8,98R$ 8,84+0,34%R$ 9,6 mi
01/06/2026R$ 9,06R$ 8,81R$ 9,14R$ 8,81-2,54%R$ 9,7 mi
29/05/2026R$ 9,11R$ 8,86R$ 9,16R$ 9,04-0,66%R$ 8 mi
28/05/2026R$ 9,11R$ 9,06R$ 9,44R$ 9,10-0,98%R$ 7,5 mi
27/05/2026R$ 9,47R$ 9,17R$ 9,48R$ 9,19-0,11%R$ 8 mi
26/05/2026R$ 9,48R$ 9,17R$ 9,48R$ 9,20-3,06%R$ 9,3 mi
25/05/2026R$ 9,20R$ 9,20R$ 9,49R$ 9,49+3,26%R$ 6,9 mi
22/05/2026R$ 9,15R$ 9,07R$ 9,44R$ 9,19+0,22%R$ 12,9 mi
21/05/2026R$ 9,07R$ 8,91R$ 9,29R$ 9,17+1,10%R$ 11 mi
20/05/2026R$ 8,49R$ 8,49R$ 9,22R$ 9,07+7,72%R$ 21,2 mi
19/05/2026R$ 8,43R$ 8,25R$ 8,54R$ 8,42-0,94%R$ 14,2 mi
18/05/2026R$ 8,44R$ 8,40R$ 8,56R$ 8,50+0,47%R$ 5,9 mi
15/05/2026R$ 8,20R$ 8,17R$ 8,46R$ 8,460,00%R$ 13,4 mi
14/05/2026R$ 8,22R$ 8,22R$ 8,57R$ 8,46+2,92%R$ 11,2 mi
13/05/2026R$ 8,51R$ 8,08R$ 8,66R$ 8,22-4,64%R$ 54,2 mi
12/05/2026R$ 8,85R$ 8,58R$ 9,02R$ 8,62-4,54%R$ 19,5 mi
11/05/2026R$ 9,39R$ 8,96R$ 9,43R$ 9,03-4,24%R$ 9,7 mi
08/05/2026R$ 9,97R$ 9,41R$ 10,02R$ 9,43-4,07%R$ 13,4 mi
07/05/2026R$ 10,20R$ 9,72R$ 10,20R$ 9,83-2,87%R$ 27 mi
06/05/2026R$ 9,70R$ 9,68R$ 10,42R$ 10,12+5,31%R$ 24,6 mi
05/05/2026R$ 9,58R$ 9,49R$ 9,73R$ 9,61+0,21%R$ 30,1 mi
04/05/2026R$ 9,62R$ 9,56R$ 9,78R$ 9,590,00%R$ 9 mi
30/04/2026R$ 9,51R$ 9,49R$ 9,74R$ 9,59+1,80%R$ 17,6 mi
29/04/2026R$ 9,60R$ 9,25R$ 9,67R$ 9,42-2,89%R$ 7 mi
28/04/2026R$ 9,79R$ 9,65R$ 9,86R$ 9,70-2,51%R$ 19,6 mi
27/04/2026R$ 9,92R$ 9,84R$ 10,17R$ 9,95+1,32%R$ 14,2 mi
24/04/2026R$ 9,89R$ 9,71R$ 9,96R$ 9,82-0,61%R$ 12,2 mi
23/04/2026R$ 10,11R$ 9,86R$ 10,15R$ 9,88-2,28%R$ 9,6 mi
22/04/2026R$ 10,38R$ 10,06R$ 10,38R$ 10,11-3,35%R$ 10,3 mi
20/04/2026R$ 10,51R$ 10,33R$ 10,53R$ 10,46-0,38%R$ 5,8 mi
17/04/2026R$ 10,75R$ 10,47R$ 11,07R$ 10,50-1,41%R$ 23,8 mi
16/04/2026R$ 10,48R$ 10,43R$ 10,65R$ 10,65+1,24%R$ 16,5 mi
15/04/2026R$ 10,33R$ 10,16R$ 10,52R$ 10,52+0,96%R$ 10 mi
14/04/2026R$ 10,27R$ 10,26R$ 10,49R$ 10,42+1,66%R$ 20,2 mi
13/04/2026R$ 10,03R$ 10,00R$ 10,29R$ 10,25-0,10%R$ 14,3 mi
10/04/2026R$ 9,85R$ 9,84R$ 10,32R$ 10,26+4,48%R$ 41,6 mi
09/04/2026R$ 9,42R$ 9,42R$ 9,93R$ 9,82+4,36%R$ 23,4 mi
08/04/2026R$ 9,60R$ 9,38R$ 9,73R$ 9,41+2,95%R$ 15,4 mi
07/04/2026R$ 9,22R$ 9,00R$ 9,26R$ 9,14-1,72%R$ 15,7 mi
06/04/2026R$ 9,50R$ 9,18R$ 9,59R$ 9,30-2,11%R$ 8,7 mi
02/04/2026R$ 9,25R$ 9,06R$ 9,55R$ 9,50+0,64%R$ 14,8 mi
01/04/2026R$ 9,35R$ 9,28R$ 9,67R$ 9,44+1,51%R$ 19 mi
31/03/2026R$ 9,31R$ 9,06R$ 9,45R$ 9,30+1,86%R$ 14,6 mi
30/03/2026R$ 9,20R$ 8,78R$ 9,32R$ 9,13+1,90%R$ 28,8 mi
27/03/2026R$ 9,10R$ 8,92R$ 9,20R$ 8,96-2,50%R$ 17,5 mi
26/03/2026R$ 9,49R$ 9,12R$ 9,50R$ 9,19-3,97%R$ 9,3 mi
25/03/2026R$ 9,50R$ 9,49R$ 9,75R$ 9,57+1,70%R$ 15,6 mi
24/03/2026R$ 9,17R$ 9,05R$ 9,48R$ 9,41+1,51%R$ 23,2 mi
23/03/2026R$ 8,65R$ 8,63R$ 9,35R$ 9,27+8,80%R$ 21,7 mi
20/03/2026R$ 8,56R$ 8,38R$ 8,73R$ 8,52-0,47%R$ 26,1 mi
19/03/2026R$ 8,42R$ 8,27R$ 8,69R$ 8,56-0,93%R$ 20,4 mi
18/03/2026R$ 8,62R$ 8,58R$ 8,80R$ 8,64-1,03%R$ 15,8 mi
17/03/2026R$ 8,73R$ 8,61R$ 8,86R$ 8,73+0,81%R$ 12,1 mi
16/03/2026R$ 8,54R$ 8,54R$ 8,79R$ 8,66+2,85%R$ 12,3 mi
13/03/2026R$ 8,89R$ 8,42R$ 8,95R$ 8,42-4,43%R$ 23,1 mi
12/03/2026R$ 9,15R$ 8,78R$ 9,18R$ 8,81-4,96%R$ 17,4 mi
11/03/2026R$ 9,24R$ 9,11R$ 9,37R$ 9,27+0,11%R$ 9 mi
10/03/2026R$ 9,23R$ 9,11R$ 9,53R$ 9,26+0,87%R$ 15,7 mi
09/03/2026R$ 9,04R$ 8,80R$ 9,27R$ 9,18+0,66%R$ 14,4 mi
06/03/2026R$ 9,40R$ 9,05R$ 9,42R$ 9,12-1,62%R$ 22,3 mi
05/03/2026R$ 9,79R$ 9,27R$ 9,79R$ 9,27-3,54%R$ 33,9 mi
04/03/2026R$ 9,61R$ 9,32R$ 9,72R$ 9,61+1,80%R$ 22,9 mi
03/03/2026R$ 9,57R$ 9,32R$ 9,70R$ 9,44-5,79%R$ 34,8 mi
02/03/2026R$ 9,95R$ 9,61R$ 10,09R$ 10,02-0,10%R$ 34,5 mi
27/02/2026R$ 10,15R$ 9,92R$ 10,27R$ 10,03-2,15%R$ 19,1 mi
26/02/2026R$ 10,27R$ 10,04R$ 10,40R$ 10,25+1,18%R$ 28 mi
25/02/2026R$ 10,25R$ 10,00R$ 10,34R$ 10,13-0,98%R$ 22,1 mi
24/02/2026R$ 10,53R$ 10,23R$ 10,58R$ 10,23-2,11%R$ 26,8 mi
23/02/2026R$ 10,67R$ 10,30R$ 10,67R$ 10,45-2,06%R$ 19,6 mi
20/02/2026R$ 10,45R$ 10,27R$ 10,70R$ 10,67+0,47%R$ 17,8 mi
19/02/2026R$ 10,65R$ 10,39R$ 10,65R$ 10,62+0,19%R$ 21,3 mi
18/02/2026R$ 10,37R$ 10,33R$ 10,91R$ 10,60+2,22%R$ 37,3 mi
13/02/2026R$ 10,19R$ 9,85R$ 10,37R$ 10,37+1,77%R$ 27,7 mi
12/02/2026R$ 10,25R$ 9,91R$ 10,46R$ 10,19+2,93%R$ 33,9 mi
11/02/2026R$ 9,81R$ 9,77R$ 10,00R$ 9,90+0,92%R$ 18,1 mi
10/02/2026R$ 9,90R$ 9,67R$ 10,02R$ 9,81-1,01%R$ 10,6 mi
09/02/2026R$ 9,67R$ 9,57R$ 9,93R$ 9,91+2,69%R$ 21,6 mi
06/02/2026R$ 9,94R$ 9,47R$ 10,45R$ 9,65+1,47%R$ 24,1 mi
05/02/2026R$ 10,16R$ 9,51R$ 10,38R$ 9,51—R$ 13,3 mi

Volume (R$) = fechamento × quantidade negociada. Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,00 / cota

  • JCP

    com 06/04/2026 · pgto 31/12/9999

    R$ 0,0996

  • JCP

    com 30/06/2026 · pgto 31/12/9999

    R$ 0,0996

  • JCP

    com 13/05/2026 · pgto 28/12/2026

    R$ 0,0797

Balanços

Ver balanços e indicadores completos →
Receita (2T26)
R$ 2,7 bi
Lucro líquido
R$ 167,9 mi
Margem líquida
6,2%
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário. O Cifrix é um projeto independente, sem vínculo, patrocínio ou aprovação da B3 S.A. – Brasil, Bolsa, Balcão; "B3" é marca de seus titulares e aparece aqui só para indicar o mercado a que os dados se referem.