Cotação atual, histórico e gráfico do papel: RBBV11

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 RBBV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2020	0,01%	0,01	92,51	92,54	92,51	93,10	971K	31
09/07/2020	-0,54%	-0,50	92,50	93,95	92,50	93,95	893K	48
08/07/2020	-0,01%	-0,01	93,00	93,02	93,00	93,25	66K	27
07/07/2020	0,01%	0,01	93,01	93,09	93,00	93,29	23K	30
06/07/2020	0,32%	0,30	93,00	94,15	93,00	94,15	36K	58
03/07/2020	-1,54%	-1,45	92,70	94,00	92,50	94,00	1M	71
02/07/2020	1,24%	1,15	94,15	94,14	93,35	94,18	30K	17
01/07/2020	0,50%	0,46	93,00	94,17	93,00	94,21	950K	26
30/06/2020	0,04%	0,04	92,54	92,53	92,50	93,91	15K	11
29/06/2020	-1,60%	-1,50	92,50	94,16	92,00	94,42	1M	30
26/06/2020	3,25%	2,96	94,00	91,04	91,04	94,00	3M	44

25/06/2020	-0,07%	-0,06	91,04	91,10	91,04	91,16	22K	14
24/06/2020	-0,23%	-0,21	91,10	93,40	90,80	93,40	18K	21
23/06/2020	-0,51%	-0,47	91,31	91,77	91,28	93,49	935K	27
22/06/2020	1,15%	1,04	91,78	90,43	90,40	91,80	17K	28
19/06/2020	-0,56%	-0,51	90,74	91,25	88,99	91,25	170K	42
18/06/2020	-0,60%	-0,55	91,25	91,80	90,52	91,80	16K	14
17/06/2020	1,43%	1,29	91,80	90,50	89,97	91,80	19K	34
16/06/2020	-0,51%	-0,46	90,51	90,97	90,00	90,97	9K	19
15/06/2020	0,52%	0,47	90,97	90,98	88,35	90,98	26K	46
12/06/2020	-0,53%	-0,48	90,50	90,98	88,10	90,98	16K	27
10/06/2020	0,75%	0,68	90,98	90,30	89,00	91,69	11K	12
09/06/2020	0,33%	0,30	90,30	89,00	89,00	90,30	31K	31
08/06/2020	0,00%	0,00	90,00	90,04	90,00	91,78	35K	31
05/06/2020	0,00%	0,00	90,00	88,98	88,89	90,50	16K	30
04/06/2020	0,13%	0,12	90,00	88,89	88,89	91,80	4K	16
03/06/2020	-0,13%	-0,12	89,88	90,00	88,92	90,00	3K	10
02/06/2020	1,81%	1,60	90,00	88,39	88,39	90,00	31K	28
01/06/2020	-0,55%	-0,49	88,40	89,30	88,00	89,30	4K	20
29/05/2020	0,97%	0,85	88,89	88,04	87,58	89,00	357K	20
28/05/2020	0,02%	0,02	88,04	88,97	88,04	88,99	6K	14
27/05/2020	0,02%	0,02	88,02	87,99	87,99	88,95	35K	16
26/05/2020	0,49%	0,43	88,00	87,99	87,95	88,00	45K	11
25/05/2020	0,00%	0,00	87,57	87,90	87,56	87,90	16K	15
22/05/2020	-0,38%	-0,33	87,57	87,90	87,56	89,35	8K	20
21/05/2020	0,26%	0,23	87,90	87,95	87,62	88,00	22K	21
20/05/2020	-2,04%	-1,83	87,67	89,49	87,67	89,49	1K	4
19/05/2020	-0,56%	-0,50	89,50	87,51	87,50	89,50	16K	15
18/05/2020	4,58%	3,94	90,00	86,01	86,00	90,00	1M	52
15/05/2020	-2,20%	-1,94	86,06	86,15	86,00	86,92	155K	19
14/05/2020	-0,34%	-0,30	88,00	88,48	86,00	88,50	20K	31
13/05/2020	0,35%	0,31	88,30	86,21	86,20	88,30	16K	15
12/05/2020	1,84%	1,59	87,99	86,41	86,07	88,15	25K	21
11/05/2020	0,45%	0,39	86,40	86,02	86,01	87,84	59K	21
08/05/2020	-2,69%	-2,38	86,01	85,83	85,82	88,06	131K	26
07/05/2020	0,00%	0,00	88,39	88,00	85,85	88,40	3K	14
06/05/2020	2,27%	1,96	88,39	86,59	85,73	88,50	14K	17
05/05/2020	-0,48%	-0,42	86,43	86,11	85,61	86,59	19K	13
04/05/2020	0,99%	0,85	86,85	86,84	85,30	87,00	99K	44
30/04/2020	-3,93%	-3,52	86,00	88,19	85,30	88,20	82K	33
29/04/2020	4,34%	3,72	89,52	86,00	85,85	89,52	52K	9
28/04/2020	-1,10%	-0,95	85,80	85,81	85,76	87,90	48K	26
27/04/2020	-1,13%	-0,99	86,75	87,89	86,67	87,89	6K	12
24/04/2020	2,01%	1,73	87,74	88,45	85,50	90,31	56K	23
23/04/2020	0,01%	0,01	86,01	86,02	85,80	88,00	120K	31
22/04/2020	0,54%	0,46	86,00	85,50	85,50	86,98	7K	11
20/04/2020	0,05%	0,04	85,54	87,00	85,51	87,00	126K	48
17/04/2020	-0,58%	-0,50	85,50	87,00	85,11	87,00	61K	27
16/04/2020	-0,10%	-0,09	86,00	86,00	85,11	86,00	133K	24
15/04/2020	-0,01%	-0,01	86,09	87,00	86,00	87,00	5K	12
14/04/2020	0,41%	0,35	86,10	85,50	85,50	87,49	19K	22
13/04/2020	0,88%	0,75	85,75	85,00	85,00	85,75	22K	25
09/04/2020	0,00%	0,00	85,00	85,51	85,00	85,70	43K	17
08/04/2020	-0,58%	-0,50	85,00	84,71	84,71	85,00	22K	5
07/04/2020	1,77%	1,49	85,50	84,41	84,40	85,98	33K	20
06/04/2020	0,04%	0,03	84,01	84,99	83,54	84,99	37K	21
03/04/2020	0,44%	0,37	83,98	83,66	83,50	85,39	37K	27
02/04/2020	-0,26%	-0,22	83,61	88,00	83,54	88,00	8K	21
01/04/2020	-1,95%	-1,67	83,83	85,48	83,83	85,49	37K	25
31/03/2020	1,79%	1,50	85,50	84,01	84,00	86,97	752K	15
30/03/2020	-1,47%	-1,25	84,00	86,50	83,75	86,87	9K	18
27/03/2020	0,65%	0,55	85,25	85,97	84,00	85,98	723K	19
26/03/2020	2,65%	2,19	84,70	82,52	82,52	84,70	18K	11
25/03/2020	-1,77%	-1,49	82,51	82,04	82,00	85,40	135K	38
24/03/2020	-2,33%	-2,00	84,00	82,01	82,00	86,99	475K	28
23/03/2020	1,15%	0,98	86,00	83,02	82,00	86,00	174K	48
20/03/2020	0,04%	0,03	85,02	85,00	85,00	90,00	124K	64
19/03/2020	-0,58%	-0,50	84,99	82,00	82,00	85,00	141K	43
18/03/2020	-0,01%	-0,01	85,49	85,10	80,00	85,50	586K	47
17/03/2020	-0,87%	-0,75	85,50	85,11	85,10	85,98	24K	26
16/03/2020	1,17%	1,00	86,25	85,56	85,10	86,98	144K	28
13/03/2020	0,18%	0,15	85,25	85,10	85,10	87,63	65K	37
12/03/2020	-3,41%	-3,00	85,10	89,00	80,00	89,00	210K	44
11/03/2020	-1,51%	-1,35	88,10	89,45	88,00	89,45	63K	35
10/03/2020	0,17%	0,15	89,45	89,30	88,05	89,50	19K	27
09/03/2020	-1,05%	-0,95	89,30	90,02	88,00	90,02	75K	46
06/03/2020	-0,01%	-0,01	90,25	90,33	90,25	90,90	7K	11
05/03/2020	-0,65%	-0,59	90,26	90,90	90,00	90,90	30K	36
04/03/2020	0,39%	0,35	90,85	91,00	90,20	91,00	39K	36
03/03/2020	-0,11%	-0,10	90,50	90,67	88,16	91,00	583K	73
02/03/2020	0,00%	0,00	90,60	90,60	90,57	92,99	150K	83
28/02/2020	0,00%	0,00	90,60	91,00	90,56	92,50	196K	137
27/02/2020	-1,52%	-1,40	90,60	92,00	90,60	93,00	60K	296
26/02/2020	0,05%	0,05	92,00	91,99	90,30	92,14	88K	50
21/02/2020	0,28%	0,26	91,95	91,74	91,00	91,95	49K	49
20/02/2020	0,70%	0,64	91,69	91,73	90,99	91,73	50K	48
19/02/2020	-0,73%	-0,67	91,05	91,00	90,85	91,75	112K	68
18/02/2020	0,86%	0,78	91,72	91,00	91,00	91,82	28K	32
17/02/2020	-0,04%	-0,04	90,94	91,00	90,94	91,00	70K	58
14/02/2020	0,09%	0,08	90,98	90,90	90,78	90,99	21K	49
13/02/2020	0,61%	0,55	90,90	90,85	90,32	90,90	90K	74
12/02/2020	-0,59%	-0,54	90,35	90,90	90,32	90,90	47K	53
11/02/2020	0,62%	0,56	90,89	90,43	90,32	90,89	63K	46
10/02/2020	0,18%	0,16	90,33	90,16	89,84	90,35	48K	54
07/02/2020	-0,06%	-0,05	90,17	90,24	88,00	90,24	1M	80
06/02/2020	-0,20%	-0,18	90,22	90,39	89,82	90,39	178K	54
05/02/2020	0,44%	0,40	90,40	90,50	90,05	90,50	23K	43
04/02/2020	-1,02%	-0,93	90,00	90,00	89,79	90,54	32K	51
03/02/2020	0,75%	0,68	90,93	90,12	90,12	91,50	440K	55
31/01/2020	0,27%	0,24	90,25	90,11	90,10	90,50	28K	16
30/01/2020	-0,21%	-0,19	90,01	90,23	90,00	90,90	114K	35
29/01/2020	-0,77%	-0,70	90,20	90,89	90,00	90,89	28K	23
28/01/2020	0,94%	0,85	90,90	90,79	90,00	90,90	49K	26
27/01/2020	0,04%	0,04	90,05	90,87	90,05	90,88	31K	34
24/01/2020	0,01%	0,01	90,01	90,01	90,00	90,89	82K	39
23/01/2020	-0,01%	-0,01	90,00	90,06	90,00	90,22	52K	27
22/01/2020	-0,95%	-0,86	90,01	90,87	90,00	90,87	125K	34
21/01/2020	-0,05%	-0,05	90,87	90,85	90,11	90,87	14K	27
20/01/2020	0,00%	0,00	90,92	90,90	90,10	90,92	54K	31
17/01/2020	0,01%	0,01	90,92	90,91	90,05	90,92	96K	23
16/01/2020	0,75%	0,68	90,91	90,12	89,50	90,92	66K	42
15/01/2020	0,13%	0,12	90,23	90,68	90,12	90,94	13K	21
14/01/2020	-0,10%	-0,09	90,11	90,50	90,00	90,50	1M	39
13/01/2020	-0,21%	-0,19	90,20	90,45	90,20	90,49	77K	42
10/01/2020	-0,10%	-0,09	90,39	90,48	90,32	90,48	7K	19
09/01/2020	0,53%	0,48	90,48	89,99	89,80	90,86	73K	35
08/01/2020	0,00%	0,00	90,00	90,70	89,80	90,87	127K	34
07/01/2020	0,01%	0,01	90,00	90,59	89,52	90,73	165K	45
06/01/2020	0,89%	0,79	89,99	88,89	88,50	90,75	221K	66
03/01/2020	-1,84%	-1,67	89,20	90,28	88,34	90,87	49K	56
02/01/2020	2,78%	2,46	90,87	88,08	88,02	91,00	165K	79
30/12/2019	-0,08%	-0,07	88,41	88,49	88,30	88,88	126K	22
27/12/2019	0,32%	0,28	88,48	88,33	88,30	88,92	125K	37
26/12/2019	-	-	88,20	88,11	88,01	88,88	71K	24

Date,Open,High,Low,Close,Volume
10-Jul-20,92.54,93.10,92.51,92.51,971168
09-Jul-20,93.95,93.95,92.50,92.50,893072
08-Jul-20,93.02,93.25,93.00,93.00,66219
07-Jul-20,93.09,93.29,93.00,93.01,22610
06-Jul-20,94.15,94.15,93.00,93.00,35791
03-Jul-20,94.00,94.00,92.50,92.70,1098802
02-Jul-20,94.14,94.18,93.35,94.15,30496
01-Jul-20,94.17,94.21,93.00,93.00,950135
30-Jun-20,92.53,93.91,92.50,92.54,15174
29-Jun-20,94.16,94.42,92.00,92.50,1170103
26-Jun-20,91.04,94.00,91.04,94.00,3010872
25-Jun-20,91.10,91.16,91.04,91.04,22038
24-Jun-20,93.40,93.40,90.80,91.10,18230
23-Jun-20,91.77,93.49,91.28,91.31,935153
22-Jun-20,90.43,91.80,90.40,91.78,17044
19-Jun-20,91.25,91.25,88.99,90.74,170383
18-Jun-20,91.80,91.80,90.52,91.25,15580
17-Jun-20,90.50,91.80,89.97,91.80,19377
16-Jun-20,90.97,90.97,90.00,90.51,9238
15-Jun-20,90.98,90.98,88.35,90.97,26390
12-Jun-20,90.98,90.98,88.10,90.50,16119
10-Jun-20,90.30,91.69,89.00,90.98,11431
09-Jun-20,89.00,90.30,89.00,90.30,31242
08-Jun-20,90.04,91.78,90.00,90.00,35487
05-Jun-20,88.98,90.50,88.89,90.00,15806
04-Jun-20,88.89,91.80,88.89,90.00,4326
03-Jun-20,90.00,90.00,88.92,89.88,3386
02-Jun-20,88.39,90.00,88.39,90.00,30569
01-Jun-20,89.30,89.30,88.00,88.40,3890
29-May-20,88.04,89.00,87.58,88.89,356713
28-May-20,88.97,88.99,88.04,88.04,5827
27-May-20,87.99,88.95,87.99,88.02,35208
26-May-20,87.99,88.00,87.95,88.00,45314
25-May-20,87.90,87.90,87.56,87.57,16250
22-May-20,87.90,89.35,87.56,87.57,7956
21-May-20,87.95,88.00,87.62,87.90,22426
20-May-20,89.49,89.49,87.67,87.67,1143
19-May-20,87.51,89.50,87.50,89.50,15900
18-May-20,86.01,90.00,86.00,90.00,1444711
15-May-20,86.15,86.92,86.00,86.06,155414
14-May-20,88.48,88.50,86.00,88.00,19558
13-May-20,86.21,88.30,86.20,88.30,15691
12-May-20,86.41,88.15,86.07,87.99,24562
11-May-20,86.02,87.84,86.01,86.40,58930
08-May-20,85.83,88.06,85.82,86.01,130825
07-May-20,88.00,88.40,85.85,88.39,3487
06-May-20,86.59,88.50,85.73,88.39,13795
05-May-20,86.11,86.59,85.61,86.43,18828
04-May-20,86.84,87.00,85.30,86.85,99372
30-Apr-20,88.19,88.20,85.30,86.00,82188
29-Apr-20,86.00,89.52,85.85,89.52,52112
28-Apr-20,85.81,87.90,85.76,85.80,47517
27-Apr-20,87.89,87.89,86.67,86.75,6015
24-Apr-20,88.45,90.31,85.50,87.74,55919
23-Apr-20,86.02,88.00,85.80,86.01,119626
22-Apr-20,85.50,86.98,85.50,86.00,6777
20-Apr-20,87.00,87.00,85.51,85.54,126112
17-Apr-20,87.00,87.00,85.11,85.50,61055
16-Apr-20,86.00,86.00,85.11,86.00,133315
15-Apr-20,87.00,87.00,86.00,86.09,4996
14-Apr-20,85.50,87.49,85.50,86.10,18711
13-Apr-20,85.00,85.75,85.00,85.75,22329
09-Apr-20,85.51,85.70,85.00,85.00,43030
08-Apr-20,84.71,85.00,84.71,85.00,21739
07-Apr-20,84.41,85.98,84.40,85.50,32930
06-Apr-20,84.99,84.99,83.54,84.01,37289
03-Apr-20,83.66,85.39,83.50,83.98,36542
02-Apr-20,88.00,88.00,83.54,83.61,8462
01-Apr-20,85.48,85.49,83.83,83.83,37487
31-Mar-20,84.01,86.97,84.00,85.50,752317
30-Mar-20,86.50,86.87,83.75,84.00,8517
27-Mar-20,85.97,85.98,84.00,85.25,722767
26-Mar-20,82.52,84.70,82.52,84.70,17956
25-Mar-20,82.04,85.40,82.00,82.51,135006
24-Mar-20,82.01,86.99,82.00,84.00,474845
23-Mar-20,83.02,86.00,82.00,86.00,174371
20-Mar-20,85.00,90.00,85.00,85.02,124130
19-Mar-20,82.00,85.00,82.00,84.99,140748
18-Mar-20,85.10,85.50,80.00,85.49,585851
17-Mar-20,85.11,85.98,85.10,85.50,23830
16-Mar-20,85.56,86.98,85.10,86.25,144479
13-Mar-20,85.10,87.63,85.10,85.25,64979
12-Mar-20,89.00,89.00,80.00,85.10,209574
11-Mar-20,89.45,89.45,88.00,88.10,63290
10-Mar-20,89.30,89.50,88.05,89.45,18600
09-Mar-20,90.02,90.02,88.00,89.30,75018
06-Mar-20,90.33,90.90,90.25,90.25,7313
05-Mar-20,90.90,90.90,90.00,90.26,30270
04-Mar-20,91.00,91.00,90.20,90.85,38619
03-Mar-20,90.67,91.00,88.16,90.50,582654
02-Mar-20,90.60,92.99,90.57,90.60,150196
28-Feb-20,91.00,92.50,90.56,90.60,196193
27-Feb-20,92.00,93.00,90.60,90.60,60236
26-Feb-20,91.99,92.14,90.30,92.00,87572
21-Feb-20,91.74,91.95,91.00,91.95,49025
20-Feb-20,91.73,91.73,90.99,91.69,49675
19-Feb-20,91.00,91.75,90.85,91.05,112416
18-Feb-20,91.00,91.82,91.00,91.72,27615
17-Feb-20,91.00,91.00,90.94,90.94,70432
14-Feb-20,90.90,90.99,90.78,90.98,20735
13-Feb-20,90.85,90.90,90.32,90.90,89751
12-Feb-20,90.90,90.90,90.32,90.35,46933
11-Feb-20,90.43,90.89,90.32,90.89,62769
10-Feb-20,90.16,90.35,89.84,90.33,47706
07-Feb-20,90.24,90.24,88.00,90.17,1012955
06-Feb-20,90.39,90.39,89.82,90.22,178288
05-Feb-20,90.50,90.50,90.05,90.40,22554
04-Feb-20,90.00,90.54,89.79,90.00,31900
03-Feb-20,90.12,91.50,90.12,90.93,439704
31-Jan-20,90.11,90.50,90.10,90.25,27755
30-Jan-20,90.23,90.90,90.00,90.01,113550
29-Jan-20,90.89,90.89,90.00,90.20,27587
28-Jan-20,90.79,90.90,90.00,90.90,48611
27-Jan-20,90.87,90.88,90.05,90.05,31313
24-Jan-20,90.01,90.89,90.00,90.01,81746
23-Jan-20,90.06,90.22,90.00,90.00,51940
22-Jan-20,90.87,90.87,90.00,90.01,125346
21-Jan-20,90.85,90.87,90.11,90.87,14347
20-Jan-20,90.90,90.92,90.10,90.92,54151
17-Jan-20,90.91,90.92,90.05,90.92,95600
16-Jan-20,90.12,90.92,89.50,90.91,65841
15-Jan-20,90.68,90.94,90.12,90.23,12963
14-Jan-20,90.50,90.50,90.00,90.11,1279834
13-Jan-20,90.45,90.49,90.20,90.20,76688
10-Jan-20,90.48,90.48,90.32,90.39,7322
09-Jan-20,89.99,90.86,89.80,90.48,72845
08-Jan-20,90.70,90.87,89.80,90.00,126705
07-Jan-20,90.59,90.73,89.52,90.00,164631
06-Jan-20,88.89,90.75,88.50,89.99,221144
03-Jan-20,90.28,90.87,88.34,89.20,49229
02-Jan-20,88.08,91.00,88.02,90.87,164924
30-Dec-19,88.49,88.88,88.30,88.41,125599
27-Dec-19,88.33,88.92,88.30,88.48,125250
26-Dec-19,88.11,88.88,88.01,88.20,70895

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RBBV11

cotações, gráficos e mais...