Cotação atual, histórico e gráfico do papel: RBRF11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RBRF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/05/2022	1,53%	1,08	71,80	70,60	70,50	71,80	2M	3.607
30/05/2022	-1,44%	-1,03	70,72	71,75	70,72	71,75	1M	3.139
27/05/2022	1,20%	0,85	71,75	71,19	71,00	71,80	980K	1.790
26/05/2022	-0,14%	-0,10	70,90	70,72	70,50	71,67	2M	4.967
25/05/2022	1,05%	0,74	71,00	70,55	70,25	71,38	1M	2.103
24/05/2022	-1,03%	-0,73	70,26	70,99	69,55	71,00	2M	5.745
23/05/2022	1,75%	1,22	70,99	69,75	69,54	71,75	2M	4.437
20/05/2022	0,63%	0,44	69,77	69,29	69,00	70,10	2M	6.280
19/05/2022	0,67%	0,46	69,33	68,53	68,53	70,79	2M	5.890
18/05/2022	-0,56%	-0,39	68,87	69,50	68,52	69,90	2M	6.306
17/05/2022	1,54%	1,05	69,26	68,21	68,21	69,67	2M	7.350
16/05/2022	-2,00%	-1,39	68,21	69,59	67,90	69,95	3M	8.109
13/05/2022	0,74%	0,51	69,60	69,01	67,81	69,65	2M	7.076
12/05/2022	0,28%	0,19	69,09	69,23	68,61	69,98	2M	7.663
11/05/2022	-3,99%	-2,86	68,90	71,16	68,75	71,16	4M	9.993
10/05/2022	0,17%	0,12	71,76	72,09	71,27	72,09	2M	2.977
09/05/2022	-1,46%	-1,06	71,64	72,70	71,50	73,00	2M	5.063
06/05/2022	-0,21%	-0,15	72,70	72,85	72,34	73,35	1M	2.186
05/05/2022	-0,87%	-0,64	72,85	72,97	72,80	73,46	2M	3.452
04/05/2022	0,88%	0,64	73,49	72,82	72,82	73,81	1M	7.075
03/05/2022	-0,04%	-0,03	72,85	72,51	72,20	73,90	2M	3.578
02/05/2022	-2,83%	-2,12	72,88	74,70	72,25	74,96	8M	12.057
29/04/2022	0,86%	0,64	75,00	74,34	73,89	75,19	2M	3.827
28/04/2022	0,94%	0,69	74,36	73,94	73,60	74,50	3M	7.784
27/04/2022	0,35%	0,26	73,67	73,00	72,70	74,42	3M	2.562
26/04/2022	0,33%	0,24	73,41	73,21	72,70	73,87	2M	3.959
25/04/2022	0,03%	0,02	73,17	73,00	72,09	73,50	2M	4.962
22/04/2022	-1,32%	-0,98	73,15	73,15	72,49	74,46	2M	4.930
20/04/2022	0,11%	0,08	74,13	73,38	73,17	74,50	2M	9.208
19/04/2022	1,54%	1,12	74,05	73,20	73,18	74,50	2M	6.652
18/04/2022	-0,98%	-0,72	72,93	73,66	72,14	74,10	2M	3.320
14/04/2022	-0,14%	-0,10	73,65	73,85	73,51	74,40	2M	3.465
13/04/2022	-0,27%	-0,20	73,75	73,95	73,41	74,00	2M	3.390
12/04/2022	-1,41%	-1,06	73,95	73,93	73,56	73,99	2M	3.883
11/04/2022	0,41%	0,31	75,01	74,70	74,02	75,32	4M	22.902
08/04/2022	-0,40%	-0,30	74,70	74,99	73,46	75,48	2M	4.551
07/04/2022	0,62%	0,46	75,00	74,50	74,26	75,80	3M	14.011
06/04/2022	0,92%	0,68	74,54	73,57	73,03	74,84	3M	9.876
05/04/2022	-0,53%	-0,39	73,86	74,00	73,00	74,35	2M	4.802
04/04/2022	0,34%	0,25	74,25	74,00	73,70	74,50	2M	4.053
01/04/2022	2,66%	1,92	74,00	71,50	71,12	74,89	8M	10.254
31/03/2022	0,80%	0,57	72,08	71,51	70,52	72,10	2M	5.240
30/03/2022	1,43%	1,01	71,51	71,01	71,01	71,91	2M	3.078
29/03/2022	0,70%	0,49	70,50	70,27	69,39	71,45	2M	4.541
28/03/2022	1,02%	0,71	70,01	69,30	69,29	70,45	2M	2.039
25/03/2022	1,91%	1,30	69,30	67,75	67,70	69,39	2M	3.300
24/03/2022	0,49%	0,33	68,00	67,50	67,34	68,09	3M	5.731
23/03/2022	-0,10%	-0,07	67,67	67,71	67,12	68,39	2M	4.741
22/03/2022	-0,12%	-0,08	67,74	67,89	67,50	68,20	2M	3.594
21/03/2022	-0,26%	-0,18	67,82	67,80	67,80	68,81	2M	3.008
18/03/2022	-0,47%	-0,32	68,00	68,19	67,75	68,35	3M	6.783
17/03/2022	-0,38%	-0,26	68,32	68,99	67,24	69,19	2M	6.945
16/03/2022	-1,30%	-0,90	68,58	69,30	68,07	69,91	3M	9.732
15/03/2022	-0,10%	-0,07	69,48	69,63	69,24	69,99	1M	2.334
14/03/2022	-0,64%	-0,45	69,55	70,00	69,49	70,11	2M	3.388
11/03/2022	-	-	70,00	70,59	69,50	70,94	2M	3.401

Date,Open,High,Low,Close,Volume
31-May-22,70.60,71.80,70.50,71.80,1701493
30-May-22,71.75,71.75,70.72,70.72,1324124
27-May-22,71.19,71.80,71.00,71.75,979671
26-May-22,70.72,71.67,70.50,70.90,2064419
25-May-22,70.55,71.38,70.25,71.00,1364065
24-May-22,70.99,71.00,69.55,70.26,1852594
23-May-22,69.75,71.75,69.54,70.99,2487501
20-May-22,69.29,70.10,69.00,69.77,1916127
19-May-22,68.53,70.79,68.53,69.33,1944676
18-May-22,69.50,69.90,68.52,68.87,2283266
17-May-22,68.21,69.67,68.21,69.26,1869558
16-May-22,69.59,69.95,67.90,68.21,2959125
13-May-22,69.01,69.65,67.81,69.60,2439788
12-May-22,69.23,69.98,68.61,69.09,2370123
11-May-22,71.16,71.16,68.75,68.90,3748822
10-May-22,72.09,72.09,71.27,71.76,1785631
09-May-22,72.70,73.00,71.50,71.64,1768208
06-May-22,72.85,73.35,72.34,72.70,1218229
05-May-22,72.97,73.46,72.80,72.85,1615968
04-May-22,72.82,73.81,72.82,73.49,1413176
03-May-22,72.51,73.90,72.20,72.85,1711019
02-May-22,74.70,74.96,72.25,72.88,7807688
29-Apr-22,74.34,75.19,73.89,75.00,2177264
28-Apr-22,73.94,74.50,73.60,74.36,2520127
27-Apr-22,73.00,74.42,72.70,73.67,2575026
26-Apr-22,73.21,73.87,72.70,73.41,2061559
25-Apr-22,73.00,73.50,72.09,73.17,2351859
22-Apr-22,73.15,74.46,72.49,73.15,2112292
20-Apr-22,73.38,74.50,73.17,74.13,1838222
19-Apr-22,73.20,74.50,73.18,74.05,2488268
18-Apr-22,73.66,74.10,72.14,72.93,2454521
14-Apr-22,73.85,74.40,73.51,73.65,2069879
13-Apr-22,73.95,74.00,73.41,73.75,1998130
12-Apr-22,73.93,73.99,73.56,73.95,1847434
11-Apr-22,74.70,75.32,74.02,75.01,3713208
08-Apr-22,74.99,75.48,73.46,74.70,2498504
07-Apr-22,74.50,75.80,74.26,75.00,3396783
06-Apr-22,73.57,74.84,73.03,74.54,2728347
05-Apr-22,74.00,74.35,73.00,73.86,2354720
04-Apr-22,74.00,74.50,73.70,74.25,2482201
01-Apr-22,71.50,74.89,71.12,74.00,8240814
31-Mar-22,71.51,72.10,70.52,72.08,2164894
30-Mar-22,71.01,71.91,71.01,71.51,2112905
29-Mar-22,70.27,71.45,69.39,70.50,2477271
28-Mar-22,69.30,70.45,69.29,70.01,1664080
25-Mar-22,67.75,69.39,67.70,69.30,2006509
24-Mar-22,67.50,68.09,67.34,68.00,2774829
23-Mar-22,67.71,68.39,67.12,67.67,2333891
22-Mar-22,67.89,68.20,67.50,67.74,2339301
21-Mar-22,67.80,68.81,67.80,67.82,1808611
18-Mar-22,68.19,68.35,67.75,68.00,2800952
17-Mar-22,68.99,69.19,67.24,68.32,2223118
16-Mar-22,69.30,69.91,68.07,68.58,2754866
15-Mar-22,69.63,69.99,69.24,69.48,1453980
14-Mar-22,70.00,70.11,69.49,69.55,1659811
11-Mar-22,70.59,70.94,69.50,70.00,1983471

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBRF11