Cotação atual, histórico e gráfico do papel: RBBV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 0,12% | 0,10 | 86,30 | 86,20 | 85,20 | 86,40 | 57K | 25 |
| 15/08/2019 | 0,00% | 0,00 | 86,20 | 85,60 | 85,18 | 86,20 | 150K | 28 |
| 14/08/2019 | 0,82% | 0,70 | 86,20 | 85,40 | 85,40 | 86,50 | 219K | 25 |
| 13/08/2019 | -0,06% | -0,05 | 85,50 | 85,50 | 85,41 | 86,00 | 88K | 42 |
| 12/08/2019 | -0,29% | -0,25 | 85,55 | 85,21 | 85,20 | 85,90 | 30K | 25 |
| 09/08/2019 | -0,81% | -0,70 | 85,80 | 86,45 | 85,20 | 86,45 | 24K | 29 |
| 08/08/2019 | 0,35% | 0,30 | 86,50 | 86,84 | 86,21 | 86,84 | 38K | 30 |
| 07/08/2019 | 0,23% | 0,20 | 86,20 | 86,24 | 86,00 | 86,26 | 42K | 23 |
| 06/08/2019 | 0,92% | 0,78 | 86,00 | 85,23 | 85,23 | 86,94 | 22K | 34 |
| 05/08/2019 | -2,06% | -1,79 | 85,22 | 86,52 | 85,13 | 87,05 | 136K | 50 |
| 02/08/2019 | 0,15% | 0,13 | 87,01 | 85,99 | 85,09 | 87,01 | 178K | 62 |
| 01/08/2019 | -0,46% | -0,40 | 86,88 | 87,01 | 86,04 | 87,22 | 17K | 24 |
| 31/07/2019 | 0,00% | 0,00 | 87,28 | 86,94 | 86,90 | 87,28 | 41K | 19 |
| 30/07/2019 | 0,91% | 0,79 | 87,28 | 86,17 | 86,16 | 87,28 | 46K | 21 |
| 29/07/2019 | 1,88% | 1,60 | 86,49 | 84,88 | 84,88 | 87,99 | 100K | 42 |
| 26/07/2019 | -0,08% | -0,07 | 84,89 | 85,00 | 82,96 | 85,00 | 45K | 25 |
| 25/07/2019 | 0,78% | 0,66 | 84,96 | 86,50 | 84,32 | 86,51 | 46K | 28 |
| 24/07/2019 | 0,85% | 0,71 | 84,30 | 83,58 | 83,58 | 84,35 | 39K | 30 |
| 23/07/2019 | 0,13% | 0,11 | 83,59 | 83,19 | 83,19 | 83,60 | 102K | 47 |
| 22/07/2019 | 0,42% | 0,35 | 83,48 | 83,11 | 82,80 | 83,50 | 404K | 110 |
| 19/07/2019 | -0,02% | -0,02 | 83,13 | 83,15 | 83,00 | 83,25 | 159K | 38 |
| 18/07/2019 | -0,02% | -0,02 | 83,15 | 83,03 | 82,80 | 83,15 | 332K | 66 |
| 17/07/2019 | 0,00% | 0,00 | 83,17 | 83,14 | 82,84 | 83,23 | 570K | 114 |
| 16/07/2019 | 0,14% | 0,12 | 83,17 | 83,05 | 83,02 | 83,20 | 934K | 146 |
| 15/07/2019 | -0,18% | -0,15 | 83,05 | 82,99 | 82,80 | 83,20 | 183K | 46 |
| 12/07/2019 | 0,08% | 0,07 | 83,20 | 82,80 | 82,80 | 83,22 | 63K | 39 |
| 11/07/2019 | 0,11% | 0,09 | 83,13 | 83,10 | 82,70 | 83,13 | 91K | 46 |
| 10/07/2019 | -0,19% | -0,16 | 83,04 | 83,13 | 82,70 | 83,15 | 190K | 50 |
| 08/07/2019 | 0,29% | 0,24 | 83,20 | 83,00 | 83,00 | 83,39 | 76K | 46 |
| 05/07/2019 | -0,28% | -0,23 | 82,96 | 83,20 | 82,92 | 83,20 | 117K | 45 |
| 04/07/2019 | 0,01% | 0,01 | 83,19 | 82,71 | 82,71 | 83,19 | 59K | 32 |
| 03/07/2019 | -0,02% | -0,02 | 83,18 | 83,20 | 82,60 | 83,20 | 108K | 56 |
| 02/07/2019 | -0,36% | -0,30 | 83,20 | 83,18 | 81,55 | 83,27 | 185K | 92 |
| 01/07/2019 | 0,30% | 0,25 | 83,50 | 83,50 | 83,19 | 83,89 | 1M | 262 |
| 28/06/2019 | 0,06% | 0,05 | 83,25 | 83,21 | 83,17 | 83,36 | 513K | 81 |
| 27/06/2019 | 0,14% | 0,12 | 83,20 | 83,50 | 83,18 | 83,50 | 20K | 27 |
| 26/06/2019 | -0,14% | -0,12 | 83,08 | 83,18 | 83,08 | 83,50 | 217K | 64 |
| 25/06/2019 | 0,00% | 0,00 | 83,20 | 83,09 | 83,09 | 83,38 | 71K | 40 |
| 24/06/2019 | -0,02% | -0,02 | 83,20 | 83,21 | 83,09 | 83,28 | 114K | 67 |
| 21/06/2019 | -0,04% | -0,03 | 83,22 | 83,23 | 83,11 | 83,24 | 67K | 55 |
| 19/06/2019 | 0,02% | 0,02 | 83,25 | 83,20 | 83,10 | 83,28 | 114K | 52 |
| 18/06/2019 | -0,06% | -0,05 | 83,23 | 83,28 | 83,05 | 83,28 | 89K | 59 |
| 17/06/2019 | 0,00% | 0,00 | 83,28 | 83,46 | 83,12 | 83,48 | 219K | 45 |
| 14/06/2019 | 0,04% | 0,03 | 83,28 | 83,20 | 83,17 | 83,28 | 32K | 45 |
| 13/06/2019 | 0,00% | 0,00 | 83,25 | 83,25 | 83,25 | 83,30 | 144K | 34 |
| 12/06/2019 | -0,06% | -0,05 | 83,25 | 83,35 | 83,16 | 83,35 | 14K | 26 |
| 11/06/2019 | -0,02% | -0,02 | 83,30 | 83,33 | 83,02 | 83,33 | 96K | 40 |
| 10/06/2019 | 0,02% | 0,02 | 83,32 | 83,30 | 83,18 | 83,34 | 35K | 34 |
| 07/06/2019 | 0,16% | 0,13 | 83,30 | 83,20 | 83,20 | 83,35 | 69K | 41 |
| 06/06/2019 | 0,04% | 0,03 | 83,17 | 83,01 | 82,99 | 83,21 | 95K | 41 |
| 05/06/2019 | 0,65% | 0,54 | 83,14 | 82,78 | 82,60 | 83,14 | 76K | 44 |
| 04/06/2019 | -0,72% | -0,60 | 82,60 | 83,18 | 81,55 | 83,18 | 61K | 54 |
| 03/06/2019 | 0,23% | 0,19 | 83,20 | 83,01 | 83,01 | 83,25 | 360K | 94 |
| 31/05/2019 | 0,04% | 0,03 | 83,01 | 83,31 | 81,44 | 83,36 | 99K | 368 |
| 30/05/2019 | -0,02% | -0,02 | 82,98 | 83,00 | 82,91 | 83,00 | 116K | 53 |
| 29/05/2019 | -0,29% | -0,24 | 83,00 | 83,23 | 82,99 | 83,23 | 133K | 74 |
| 28/05/2019 | 0,14% | 0,12 | 83,24 | 83,10 | 83,10 | 83,25 | 61K | 51 |
| 27/05/2019 | -0,07% | -0,06 | 83,12 | 83,12 | 83,05 | 83,28 | 47K | 45 |
| 24/05/2019 | -0,05% | -0,04 | 83,18 | 83,19 | 83,05 | 83,29 | 94K | 51 |
| 23/05/2019 | 0,08% | 0,07 | 83,22 | 83,20 | 83,10 | 83,25 | 472K | 73 |
| 22/05/2019 | 0,07% | 0,06 | 83,15 | 83,20 | 82,95 | 83,22 | 37K | 25 |
| 21/05/2019 | -0,18% | -0,15 | 83,09 | 83,24 | 83,09 | 83,24 | 60K | 45 |
| 20/05/2019 | 0,00% | 0,00 | 83,24 | 83,25 | 83,01 | 83,25 | 179K | 63 |
| 17/05/2019 | 0,28% | 0,23 | 83,24 | 83,26 | 82,96 | 83,26 | 104K | 39 |
| 16/05/2019 | -0,22% | -0,18 | 83,01 | 83,19 | 83,00 | 83,33 | 85K | 61 |
| 15/05/2019 | 0,18% | 0,15 | 83,19 | 83,34 | 83,05 | 83,34 | 95K | 57 |
| 14/05/2019 | -0,19% | -0,16 | 83,04 | 83,16 | 83,04 | 83,35 | 72K | 38 |
| 13/05/2019 | 0,00% | 0,00 | 83,20 | 83,19 | 83,00 | 83,38 | 65K | 68 |
| 10/05/2019 | 0,12% | 0,10 | 83,20 | 83,18 | 82,50 | 83,37 | 345K | 78 |
| 09/05/2019 | 0,13% | 0,11 | 83,10 | 82,98 | 82,88 | 83,10 | 46K | 25 |
| 08/05/2019 | -0,30% | -0,25 | 82,99 | 82,83 | 82,00 | 83,09 | 197K | 73 |
| 07/05/2019 | 0,05% | 0,04 | 83,24 | 83,20 | 83,02 | 83,28 | 67K | 46 |
| 06/05/2019 | 0,25% | 0,21 | 83,20 | 83,03 | 82,81 | 83,21 | 97K | 61 |
| 03/05/2019 | -0,48% | -0,40 | 82,99 | 82,28 | 82,28 | 83,04 | 30K | 48 |
| 02/05/2019 | 1,70% | 1,39 | 83,39 | 82,02 | 82,02 | 83,39 | 97K | 59 |
| 30/04/2019 | -1,26% | -1,05 | 82,00 | 83,00 | 81,50 | 83,06 | 135K | 32 |
| 29/04/2019 | -0,07% | -0,06 | 83,05 | 82,41 | 82,41 | 83,11 | 10K | 19 |
| 26/04/2019 | 1,09% | 0,90 | 83,11 | 82,25 | 82,25 | 83,14 | 5K | 7 |
| 25/04/2019 | -1,42% | -1,18 | 82,21 | 83,35 | 82,10 | 83,35 | 139K | 42 |
| 24/04/2019 | 0,35% | 0,29 | 83,39 | 83,10 | 82,20 | 83,39 | 77K | 27 |
| 23/04/2019 | 0,34% | 0,28 | 83,10 | 83,19 | 82,10 | 83,19 | 50K | 34 |
| 22/04/2019 | -0,37% | -0,31 | 82,82 | 83,01 | 82,82 | 83,20 | 43K | 36 |
| 18/04/2019 | -0,08% | -0,07 | 83,13 | 83,48 | 83,01 | 83,48 | 9K | 45 |
| 17/04/2019 | 0,24% | 0,20 | 83,20 | 83,23 | 82,80 | 83,48 | 15K | 20 |
| 16/04/2019 | -0,34% | -0,28 | 83,00 | 83,10 | 83,00 | 83,48 | 5K | 30 |
| 15/04/2019 | 0,97% | 0,80 | 83,28 | 82,79 | 82,76 | 83,42 | 19K | 32 |
| 12/04/2019 | 0,33% | 0,27 | 82,48 | 82,21 | 82,21 | 82,49 | 3K | 6 |
| 11/04/2019 | 0,13% | 0,11 | 82,21 | 82,22 | 82,18 | 82,75 | 46K | 33 |
| 10/04/2019 | -0,53% | -0,44 | 82,10 | 82,13 | 82,10 | 82,60 | 93K | 47 |
| 09/04/2019 | -0,35% | -0,29 | 82,54 | 83,00 | 82,10 | 83,00 | 89K | 41 |
| 08/04/2019 | -0,06% | -0,05 | 82,83 | 82,88 | 82,24 | 83,00 | 35K | 34 |
| 05/04/2019 | -0,32% | -0,27 | 82,88 | 83,10 | 82,02 | 83,10 | 18K | 28 |
| 04/04/2019 | -0,20% | -0,17 | 83,15 | 83,32 | 83,01 | 83,32 | 30K | 30 |
| 03/04/2019 | 1,19% | 0,98 | 83,32 | 82,75 | 82,74 | 83,37 | 28K | 24 |
| 02/04/2019 | 0,06% | 0,05 | 82,34 | 83,40 | 81,99 | 83,40 | 198K | 55 |
| 01/04/2019 | -1,35% | -1,13 | 82,29 | 83,41 | 82,25 | 83,41 | 496K | 80 |
| 29/03/2019 | 0,63% | 0,52 | 83,42 | 83,12 | 83,12 | 83,49 | 18K | 13 |
| 28/03/2019 | -0,53% | -0,44 | 82,90 | 83,34 | 82,90 | 83,45 | 55K | 40 |
| 27/03/2019 | 0,08% | 0,07 | 83,34 | 83,10 | 83,02 | 83,43 | 9K | 11 |
| 26/03/2019 | -0,12% | -0,10 | 83,27 | 83,37 | 83,00 | 83,37 | 13K | 17 |
| 25/03/2019 | 0,07% | 0,06 | 83,37 | 83,49 | 82,75 | 83,49 | 68K | 33 |
Date,Open,High,Low,Close,Volume
16-Aug-19,86.20,86.40,85.20,86.30,57452
15-Aug-19,85.60,86.20,85.18,86.20,150121
14-Aug-19,85.40,86.50,85.40,86.20,218901
13-Aug-19,85.50,86.00,85.41,85.50,88001
12-Aug-19,85.21,85.90,85.20,85.55,29516
09-Aug-19,86.45,86.45,85.20,85.80,24128
08-Aug-19,86.84,86.84,86.21,86.50,37557
07-Aug-19,86.24,86.26,86.00,86.20,41723
06-Aug-19,85.23,86.94,85.23,86.00,22499
05-Aug-19,86.52,87.05,85.13,85.22,136315
02-Aug-19,85.99,87.01,85.09,87.01,177878
01-Aug-19,87.01,87.22,86.04,86.88,16954
31-Jul-19,86.94,87.28,86.90,87.28,40594
30-Jul-19,86.17,87.28,86.16,87.28,45696
29-Jul-19,84.88,87.99,84.88,86.49,100228
26-Jul-19,85.00,85.00,82.96,84.89,44951
25-Jul-19,86.50,86.51,84.32,84.96,45531
24-Jul-19,83.58,84.35,83.58,84.30,39057
23-Jul-19,83.19,83.60,83.19,83.59,102017
22-Jul-19,83.11,83.50,82.80,83.48,404407
19-Jul-19,83.15,83.25,83.00,83.13,158918
18-Jul-19,83.03,83.15,82.80,83.15,331608
17-Jul-19,83.14,83.23,82.84,83.17,569886
16-Jul-19,83.05,83.20,83.02,83.17,934420
15-Jul-19,82.99,83.20,82.80,83.05,182612
12-Jul-19,82.80,83.22,82.80,83.20,63006
11-Jul-19,83.10,83.13,82.70,83.13,90732
10-Jul-19,83.13,83.15,82.70,83.04,189956
08-Jul-19,83.00,83.39,83.00,83.20,75697
05-Jul-19,83.20,83.20,82.92,82.96,117395
04-Jul-19,82.71,83.19,82.71,83.19,58793
03-Jul-19,83.20,83.20,82.60,83.18,107977
02-Jul-19,83.18,83.27,81.55,83.20,184501
01-Jul-19,83.50,83.89,83.19,83.50,1330640
28-Jun-19,83.21,83.36,83.17,83.25,513344
27-Jun-19,83.50,83.50,83.18,83.20,20315
26-Jun-19,83.18,83.50,83.08,83.08,216655
25-Jun-19,83.09,83.38,83.09,83.20,71025
24-Jun-19,83.21,83.28,83.09,83.20,113667
21-Jun-19,83.23,83.24,83.11,83.22,67246
19-Jun-19,83.20,83.28,83.10,83.25,114081
18-Jun-19,83.28,83.28,83.05,83.23,88509
17-Jun-19,83.46,83.48,83.12,83.28,218985
14-Jun-19,83.20,83.28,83.17,83.28,31957
13-Jun-19,83.25,83.30,83.25,83.25,144089
12-Jun-19,83.35,83.35,83.16,83.25,13736
11-Jun-19,83.33,83.33,83.02,83.30,95891
10-Jun-19,83.30,83.34,83.18,83.32,34737
07-Jun-19,83.20,83.35,83.20,83.30,68723
06-Jun-19,83.01,83.21,82.99,83.17,94962
05-Jun-19,82.78,83.14,82.60,83.14,75610
04-Jun-19,83.18,83.18,81.55,82.60,60908
03-Jun-19,83.01,83.25,83.01,83.20,360004
31-May-19,83.31,83.36,81.44,83.01,98775
30-May-19,83.00,83.00,82.91,82.98,115533
29-May-19,83.23,83.23,82.99,83.00,133402
28-May-19,83.10,83.25,83.10,83.24,61289
27-May-19,83.12,83.28,83.05,83.12,47478
24-May-19,83.19,83.29,83.05,83.18,94179
23-May-19,83.20,83.25,83.10,83.22,472025
22-May-19,83.20,83.22,82.95,83.15,36674
21-May-19,83.24,83.24,83.09,83.09,60277
20-May-19,83.25,83.25,83.01,83.24,179175
17-May-19,83.26,83.26,82.96,83.24,104424
16-May-19,83.19,83.33,83.00,83.01,85375
15-May-19,83.34,83.34,83.05,83.19,94671
14-May-19,83.16,83.35,83.04,83.04,71756
13-May-19,83.19,83.38,83.00,83.20,65327
10-May-19,83.18,83.37,82.50,83.20,345206
09-May-19,82.98,83.10,82.88,83.10,46140
08-May-19,82.83,83.09,82.00,82.99,197112
07-May-19,83.20,83.28,83.02,83.24,66684
06-May-19,83.03,83.21,82.81,83.20,96559
03-May-19,82.28,83.04,82.28,82.99,29540
02-May-19,82.02,83.39,82.02,83.39,97245
30-Apr-19,83.00,83.06,81.50,82.00,135311
29-Apr-19,82.41,83.11,82.41,83.05,9619
26-Apr-19,82.25,83.14,82.25,83.11,4898
25-Apr-19,83.35,83.35,82.10,82.21,139405
24-Apr-19,83.10,83.39,82.20,83.39,76795
23-Apr-19,83.19,83.19,82.10,83.10,50084
22-Apr-19,83.01,83.20,82.82,82.82,43226
18-Apr-19,83.48,83.48,83.01,83.13,8983
17-Apr-19,83.23,83.48,82.80,83.20,15048
16-Apr-19,83.10,83.48,83.00,83.00,5075
15-Apr-19,82.79,83.42,82.76,83.28,19299
12-Apr-19,82.21,82.49,82.21,82.48,2555
11-Apr-19,82.22,82.75,82.18,82.21,45917
10-Apr-19,82.13,82.60,82.10,82.10,92666
09-Apr-19,83.00,83.00,82.10,82.54,89246
08-Apr-19,82.88,83.00,82.24,82.83,35325
05-Apr-19,83.10,83.10,82.02,82.88,17659
04-Apr-19,83.32,83.32,83.01,83.15,29740
03-Apr-19,82.75,83.37,82.74,83.32,28280
02-Apr-19,83.40,83.40,81.99,82.34,198339
01-Apr-19,83.41,83.41,82.25,82.29,495866
29-Mar-19,83.12,83.49,83.12,83.42,17568
28-Mar-19,83.34,83.45,82.90,82.90,55441
27-Mar-19,83.10,83.43,83.02,83.34,9065
26-Mar-19,83.37,83.37,83.00,83.27,12804
25-Mar-19,83.49,83.49,82.75,83.37,67517
22-Mar-19,83.32,83.32,83.02,83.31,67517
21-Mar-19,83.49,83.49,83.02,83.02,67517
20-Mar-19,83.49,83.49,83.05,83.39,67517
19-Mar-19,83.03,83.27,83.03,83.27,67517
18-Mar-19,83.17,83.50,83.01,83.33,67517
15-Mar-19,83.00,83.37,83.00,83.17,67517
14-Mar-19,83.34,83.40,83.02,83.05,67517
13-Mar-19,83.15,83.15,82.90,82.90,67517
12-Mar-19,83.23,83.43,83.15,83.15,67517
11-Mar-19,83.30,83.50,83.04,83.23,67517
08-Mar-19,82.97,83.11,82.97,83.11,67517
07-Mar-19,83.40,83.40,79.98,83.12,67517
06-Mar-19,83.00,83.50,82.99,83.40,67517
01-Mar-19,83.26,83.43,82.90,83.00,67517
28-Feb-19,82.89,83.25,82.53,82.98,67517
27-Feb-19,82.80,82.90,82.79,82.90,67517
26-Feb-19,82.50,83.00,82.50,82.50,67517
25-Feb-19,82.99,82.99,82.19,82.47,67517
22-Feb-19,82.99,83.00,82.80,82.90,67517
21-Feb-19,82.99,83.00,82.24,82.99,67517
20-Feb-19,82.70,83.00,82.03,83.00,67517
19-Feb-19,82.99,82.99,82.00,82.70,67517
18-Feb-19,81.70,83.98,81.55,82.47,67517
15-Feb-19,77.97,77.99,74.71,77.99,67517
14-Feb-19,76.47,78.00,76.42,77.99,67517
13-Feb-19,76.00,76.62,74.74,76.11,67517
12-Feb-19,74.56,76.05,74.56,76.03,67517
11-Feb-19,74.60,75.59,74.51,75.55,67517
08-Feb-19,75.61,76.80,74.51,74.82,67517
07-Feb-19,77.00,77.00,75.50,75.99,67517
05-Feb-19,75.00,77.00,74.51,77.00,67517
04-Feb-19,75.50,75.50,74.00,75.00,67517
01-Feb-19,75.51,75.90,75.50,75.50,67517
*exoneração de responsabilidade