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
22/01/2021	0,00%	0,00	95,99	95,20	95,16	95,99	18K	20
21/01/2021	0,51%	0,49	95,99	95,98	95,06	95,99	93K	62
20/01/2021	0,00%	0,00	95,50	95,51	95,02	95,51	11K	24
19/01/2021	0,05%	0,05	95,50	95,00	95,00	95,90	18K	9
18/01/2021	0,26%	0,25	95,45	95,88	95,20	96,00	80K	98
15/01/2021	-0,80%	-0,77	95,20	94,30	94,30	95,94	34K	40
14/01/2021	1,02%	0,97	95,97	95,87	94,11	95,97	28K	38
13/01/2021	-0,05%	-0,05	95,00	95,05	94,06	95,89	39K	57
12/01/2021	0,58%	0,55	95,05	94,99	94,99	95,79	10K	18
11/01/2021	1,26%	1,18	94,50	94,05	93,31	94,99	73K	96
08/01/2021	-0,72%	-0,68	93,32	94,00	93,11	94,00	118K	78

07/01/2021	0,51%	0,48	94,00	93,50	93,50	94,00	27K	50
06/01/2021	-0,19%	-0,18	93,52	93,74	93,50	94,98	193K	102
05/01/2021	-1,37%	-1,30	93,70	94,48	93,60	94,98	73K	76
04/01/2021	0,00%	0,00	95,00	95,02	94,76	96,00	92K	129
30/12/2020	0,00%	0,00	95,00	95,00	94,80	95,00	50K	27
29/12/2020	0,55%	0,52	95,00	94,15	94,15	95,00	15K	22
28/12/2020	-0,02%	-0,02	94,48	94,50	93,81	94,50	45K	42
23/12/2020	-0,52%	-0,49	94,50	94,99	94,00	95,00	104K	36
22/12/2020	0,67%	0,63	94,99	94,50	94,50	94,99	45K	18
21/12/2020	1,00%	0,93	94,36	93,43	93,43	95,00	69K	35
18/12/2020	-0,66%	-0,62	93,43	93,50	93,14	94,87	45K	33
17/12/2020	0,79%	0,74	94,05	93,31	93,15	94,85	45K	20
16/12/2020	0,28%	0,26	93,31	93,01	93,01	94,00	72K	29
15/12/2020	-0,48%	-0,45	93,05	93,50	93,05	93,50	8K	12
14/12/2020	0,40%	0,37	93,50	93,50	92,70	93,50	18K	27
11/12/2020	0,09%	0,08	93,13	93,01	93,00	94,12	20K	18
10/12/2020	-1,01%	-0,95	93,05	94,49	92,83	94,98	7K	17
09/12/2020	0,05%	0,05	94,00	92,60	92,50	94,00	50K	51
08/12/2020	-0,05%	-0,05	93,95	93,97	92,61	93,97	40K	30
07/12/2020	1,23%	1,14	94,00	92,86	92,54	94,00	21K	33
04/12/2020	-0,86%	-0,81	92,86	93,01	92,51	94,00	37K	44
03/12/2020	0,72%	0,67	93,67	94,08	93,01	94,08	5K	15
02/12/2020	-1,07%	-1,01	93,00	91,04	91,04	94,00	49K	37
01/12/2020	1,94%	1,79	94,01	94,00	92,33	94,49	76K	40
30/11/2020	0,02%	0,02	92,22	92,53	92,21	94,00	41K	25
27/11/2020	0,22%	0,20	92,20	92,53	92,01	92,53	9K	13
26/11/2020	-0,54%	-0,50	92,00	93,35	91,99	93,35	132K	40
25/11/2020	0,02%	0,02	92,50	92,48	92,48	93,47	23K	15
24/11/2020	-0,03%	-0,03	92,48	92,51	92,11	92,51	60K	26
23/11/2020	-0,42%	-0,39	92,51	92,90	92,51	92,90	15K	10
20/11/2020	0,45%	0,42	92,90	92,70	92,70	93,49	4K	9
19/11/2020	0,25%	0,23	92,48	93,49	92,48	93,49	8K	15
18/11/2020	-0,05%	-0,05	92,25	92,99	91,55	93,92	46K	36
17/11/2020	0,33%	0,30	92,30	92,31	92,30	92,99	3K	8
16/11/2020	-0,54%	-0,50	92,00	92,80	92,00	93,00	53K	38
13/11/2020	0,54%	0,50	92,50	92,90	92,50	92,90	13K	12
12/11/2020	-0,44%	-0,41	92,00	92,42	92,00	93,00	58K	27
11/11/2020	-0,10%	-0,09	92,41	92,50	92,41	92,50	15K	9
10/11/2020	1,57%	1,43	92,50	92,00	91,99	92,50	13K	16
09/11/2020	-1,01%	-0,93	91,07	92,50	91,07	92,50	26K	23
06/11/2020	1,11%	1,01	92,00	91,49	91,00	92,00	33K	27
05/11/2020	-0,01%	-0,01	90,99	91,00	90,00	91,77	48K	35
04/11/2020	0,69%	0,62	91,00	89,43	89,43	91,78	9K	12
03/11/2020	0,41%	0,37	90,38	90,01	90,01	91,18	3K	7
30/10/2020	3,39%	2,95	90,01	88,00	88,00	90,90	52K	17
29/10/2020	-3,79%	-3,43	87,06	90,15	85,00	90,90	20K	16
28/10/2020	-0,40%	-0,36	90,49	90,71	90,49	90,71	76K	25
27/10/2020	-0,16%	-0,15	90,85	91,20	90,70	91,20	120K	16
26/10/2020	-0,38%	-0,35	91,00	91,35	90,81	91,35	206K	53
23/10/2020	0,05%	0,05	91,35	91,30	91,30	91,99	5K	7
22/10/2020	-0,10%	-0,09	91,30	91,30	91,20	91,75	123K	24
21/10/2020	-0,03%	-0,03	91,39	91,42	91,35	91,42	52K	16
20/10/2020	-0,63%	-0,58	91,42	91,61	91,40	92,39	67K	21
19/10/2020	0,77%	0,70	92,00	92,00	91,34	92,09	35K	17
16/10/2020	-0,28%	-0,26	91,30	91,61	91,30	92,00	56K	24
15/10/2020	-1,66%	-1,55	91,56	93,11	91,56	93,11	18K	32
14/10/2020	-0,20%	-0,19	93,11	93,11	93,00	93,95	10K	23
13/10/2020	0,21%	0,20	93,30	93,30	93,20	93,65	27K	22
09/10/2020	0,32%	0,30	93,10	91,55	91,55	93,50	25K	23
08/10/2020	0,00%	0,00	92,80	92,81	92,80	92,81	11K	5
07/10/2020	1,37%	1,25	92,80	92,94	91,55	92,97	23K	20
06/10/2020	-1,03%	-0,95	91,55	92,40	91,55	93,20	41K	25
05/10/2020	-0,86%	-0,80	92,50	93,19	92,50	93,19	4K	9
02/10/2020	-0,35%	-0,33	93,30	93,90	93,30	93,90	5K	13
01/10/2020	0,17%	0,16	93,63	93,47	93,38	94,90	33K	26
30/09/2020	0,72%	0,67	93,47	92,82	92,82	93,47	933	5
29/09/2020	1,51%	1,38	92,80	92,82	92,80	92,95	4K	9
28/09/2020	0,12%	0,11	91,42	93,39	91,36	93,46	11K	21
25/09/2020	-0,04%	-0,04	91,31	91,35	91,31	92,95	8K	13
24/09/2020	-1,77%	-1,65	91,35	91,32	91,29	93,00	7K	24
23/09/2020	1,92%	1,75	93,00	91,25	91,25	93,00	4K	12
22/09/2020	-1,56%	-1,45	91,25	92,35	91,11	93,15	24K	32
21/09/2020	0,38%	0,35	92,70	92,35	92,35	93,49	11K	25
18/09/2020	-0,05%	-0,05	92,35	92,40	92,35	92,89	16K	22
17/09/2020	0,05%	0,05	92,40	92,98	92,35	93,39	48K	30
16/09/2020	0,82%	0,75	92,35	92,35	91,98	92,99	34K	19
15/09/2020	0,65%	0,59	91,60	92,05	91,60	92,35	10K	14
14/09/2020	0,00%	0,00	91,01	91,01	91,01	91,50	18K	20
11/09/2020	-0,02%	-0,02	91,01	91,03	91,01	91,50	39K	23
10/09/2020	0,01%	0,01	91,03	91,02	91,01	91,57	12K	23
09/09/2020	-0,52%	-0,48	91,02	92,00	91,00	92,00	118K	48
08/09/2020	0,44%	0,40	91,50	91,11	91,01	92,00	19K	27
04/09/2020	-0,98%	-0,90	91,10	92,00	91,00	92,00	18K	19
03/09/2020	0,00%	0,00	92,00	92,00	91,61	92,00	24K	22
02/09/2020	0,02%	0,02	92,00	92,94	90,50	94,00	103K	41
01/09/2020	0,55%	0,50	91,98	91,89	91,02	91,99	8K	22
31/08/2020	0,53%	0,48	91,48	91,00	91,00	91,48	3K	17
28/08/2020	-0,01%	-0,01	91,00	91,01	90,91	91,20	24K	23
27/08/2020	0,07%	0,06	91,01	91,20	91,01	91,20	9K	18
26/08/2020	-1,14%	-1,05	90,95	91,14	90,90	92,28	61K	48
25/08/2020	-0,21%	-0,19	92,00	92,19	91,14	92,19	5K	11
24/08/2020	1,75%	1,59	92,19	91,04	91,03	92,30	14K	18
21/08/2020	-1,52%	-1,40	90,60	92,26	90,60	92,26	190K	64
20/08/2020	0,97%	0,88	92,00	91,12	91,12	92,26	20K	20
19/08/2020	0,12%	0,11	91,12	92,00	91,06	92,00	11K	30
18/08/2020	0,00%	0,00	91,01	91,01	90,62	92,00	18K	21
17/08/2020	-0,63%	-0,58	91,01	91,59	90,70	91,59	91K	53
14/08/2020	0,81%	0,74	91,59	90,85	90,85	91,81	21K	16
13/08/2020	0,17%	0,15	90,85	91,01	90,85	91,81	76K	33
12/08/2020	-1,69%	-1,56	90,70	91,96	90,51	91,97	922K	34
11/08/2020	-0,42%	-0,39	92,26	91,03	91,03	92,26	1M	10
10/08/2020	1,04%	0,95	92,65	91,78	90,50	92,70	2M	57
07/08/2020	-0,21%	-0,19	91,70	91,88	90,32	91,88	24K	12
06/08/2020	0,98%	0,89	91,89	91,00	90,28	91,89	59K	26
05/08/2020	-1,09%	-1,00	91,00	91,75	91,00	91,75	30K	19
04/08/2020	-0,76%	-0,70	92,00	90,26	90,26	92,00	81K	24
03/08/2020	0,63%	0,58	92,70	92,12	92,12	92,70	16K	14
31/07/2020	0,40%	0,37	92,12	91,00	91,00	92,59	55K	40
30/07/2020	1,49%	1,35	91,75	90,50	90,50	91,75	18K	9
29/07/2020	0,13%	0,12	90,40	90,28	90,25	90,40	50K	18
28/07/2020	-0,24%	-0,22	90,28	90,30	90,25	90,50	74K	55
27/07/2020	-0,66%	-0,60	90,50	90,17	90,15	90,50	9K	13
24/07/2020	-0,98%	-0,90	91,10	92,59	91,05	92,59	34K	33
23/07/2020	0,55%	0,50	92,00	92,00	92,00	92,40	70K	26
22/07/2020	0,38%	0,35	91,50	91,11	91,11	91,99	15K	12
21/07/2020	0,16%	0,15	91,15	91,05	91,05	91,85	17K	17
20/07/2020	0,00%	0,00	91,00	92,00	89,31	92,00	32K	32
17/07/2020	-1,78%	-1,65	91,00	92,65	91,00	92,65	11M	386
16/07/2020	0,67%	0,62	92,65	91,52	91,51	92,65	14M	37
15/07/2020	0,56%	0,51	92,03	91,52	91,52	92,30	33K	23
14/07/2020	-1,08%	-1,00	91,52	92,52	91,52	92,52	2M	51
13/07/2020	0,01%	0,01	92,52	92,54	92,52	92,98	29K	33
10/07/2020	-	-	92,51	92,54	92,51	93,10	971K	31

Date,Open,High,Low,Close,Volume
22-Jan-21,95.20,95.99,95.16,95.99,18231
21-Jan-21,95.98,95.99,95.06,95.99,92899
20-Jan-21,95.51,95.51,95.02,95.50,11160
19-Jan-21,95.00,95.90,95.00,95.50,18343
18-Jan-21,95.88,96.00,95.20,95.45,80173
15-Jan-21,94.30,95.94,94.30,95.20,34254
14-Jan-21,95.87,95.97,94.11,95.97,27935
13-Jan-21,95.05,95.89,94.06,95.00,38781
12-Jan-21,94.99,95.79,94.99,95.05,9893
11-Jan-21,94.05,94.99,93.31,94.50,72903
08-Jan-21,94.00,94.00,93.11,93.32,117716
07-Jan-21,93.50,94.00,93.50,94.00,26873
06-Jan-21,93.74,94.98,93.50,93.52,193297
05-Jan-21,94.48,94.98,93.60,93.70,73009
04-Jan-21,95.02,96.00,94.76,95.00,92094
30-Dec-20,95.00,95.00,94.80,95.00,50241
29-Dec-20,94.15,95.00,94.15,95.00,14811
28-Dec-20,94.50,94.50,93.81,94.48,44774
23-Dec-20,94.99,95.00,94.00,94.50,103510
22-Dec-20,94.50,94.99,94.50,94.99,44540
21-Dec-20,93.43,95.00,93.43,94.36,69283
18-Dec-20,93.50,94.87,93.14,93.43,45131
17-Dec-20,93.31,94.85,93.15,94.05,44577
16-Dec-20,93.01,94.00,93.01,93.31,71579
15-Dec-20,93.50,93.50,93.05,93.05,8024
14-Dec-20,93.50,93.50,92.70,93.50,18300
11-Dec-20,93.01,94.12,93.00,93.13,19915
10-Dec-20,94.49,94.98,92.83,93.05,7147
09-Dec-20,92.60,94.00,92.50,94.00,49728
08-Dec-20,93.97,93.97,92.61,93.95,39633
07-Dec-20,92.86,94.00,92.54,94.00,20844
04-Dec-20,93.01,94.00,92.51,92.86,37200
03-Dec-20,94.08,94.08,93.01,93.67,5047
02-Dec-20,91.04,94.00,91.04,93.00,48811
01-Dec-20,94.00,94.49,92.33,94.01,76147
30-Nov-20,92.53,94.00,92.21,92.22,41277
27-Nov-20,92.53,92.53,92.01,92.20,9319
26-Nov-20,93.35,93.35,91.99,92.00,131693
25-Nov-20,92.48,93.47,92.48,92.50,22951
24-Nov-20,92.51,92.51,92.11,92.48,59608
23-Nov-20,92.90,92.90,92.51,92.51,14584
20-Nov-20,92.70,93.49,92.70,92.90,4000
19-Nov-20,93.49,93.49,92.48,92.48,8153
18-Nov-20,92.99,93.92,91.55,92.25,45799
17-Nov-20,92.31,92.99,92.30,92.30,2682
16-Nov-20,92.80,93.00,92.00,92.00,53398
13-Nov-20,92.90,92.90,92.50,92.50,13243
12-Nov-20,92.42,93.00,92.00,92.00,58299
11-Nov-20,92.50,92.50,92.41,92.41,15351
10-Nov-20,92.00,92.50,91.99,92.50,12889
09-Nov-20,92.50,92.50,91.07,91.07,26061
06-Nov-20,91.49,92.00,91.00,92.00,32524
05-Nov-20,91.00,91.77,90.00,90.99,48130
04-Nov-20,89.43,91.78,89.43,91.00,8631
03-Nov-20,90.01,91.18,90.01,90.38,3250
30-Oct-20,88.00,90.90,88.00,90.01,52081
29-Oct-20,90.15,90.90,85.00,87.06,20298
28-Oct-20,90.71,90.71,90.49,90.49,75770
27-Oct-20,91.20,91.20,90.70,90.85,120061
26-Oct-20,91.35,91.35,90.81,91.00,206094
23-Oct-20,91.30,91.99,91.30,91.35,4568
22-Oct-20,91.30,91.75,91.20,91.30,123184
21-Oct-20,91.42,91.42,91.35,91.39,51548
20-Oct-20,91.61,92.39,91.40,91.42,67079
19-Oct-20,92.00,92.09,91.34,92.00,35127
16-Oct-20,91.61,92.00,91.30,91.30,56306
15-Oct-20,93.11,93.11,91.56,91.56,17631
14-Oct-20,93.11,93.95,93.00,93.11,10248
13-Oct-20,93.30,93.65,93.20,93.30,26704
09-Oct-20,91.55,93.50,91.55,93.10,24596
08-Oct-20,92.81,92.81,92.80,92.80,11228
07-Oct-20,92.94,92.97,91.55,92.80,22919
06-Oct-20,92.40,93.20,91.55,91.55,41204
05-Oct-20,93.19,93.19,92.50,92.50,4171
02-Oct-20,93.90,93.90,93.30,93.30,4961
01-Oct-20,93.47,94.90,93.38,93.63,32631
30-Sep-20,92.82,93.47,92.82,93.47,933
29-Sep-20,92.82,92.95,92.80,92.80,4271
28-Sep-20,93.39,93.46,91.36,91.42,10575
25-Sep-20,91.35,92.95,91.31,91.31,7530
24-Sep-20,91.32,93.00,91.29,91.35,6743
23-Sep-20,91.25,93.00,91.25,93.00,3697
22-Sep-20,92.35,93.15,91.11,91.25,23934
21-Sep-20,92.35,93.49,92.35,92.70,10819
18-Sep-20,92.40,92.89,92.35,92.35,15710
17-Sep-20,92.98,93.39,92.35,92.40,47815
16-Sep-20,92.35,92.99,91.98,92.35,33719
15-Sep-20,92.05,92.35,91.60,91.60,9635
14-Sep-20,91.01,91.50,91.01,91.01,17953
11-Sep-20,91.03,91.50,91.01,91.01,39262
10-Sep-20,91.02,91.57,91.01,91.03,11659
09-Sep-20,92.00,92.00,91.00,91.02,118329
08-Sep-20,91.11,92.00,91.01,91.50,18533
04-Sep-20,92.00,92.00,91.00,91.10,18393
03-Sep-20,92.00,92.00,91.61,92.00,23810
02-Sep-20,92.94,94.00,90.50,92.00,102736
01-Sep-20,91.89,91.99,91.02,91.98,7679
31-Aug-20,91.00,91.48,91.00,91.48,2554
28-Aug-20,91.01,91.20,90.91,91.00,23562
27-Aug-20,91.20,91.20,91.01,91.01,9290
26-Aug-20,91.14,92.28,90.90,90.95,61288
25-Aug-20,92.19,92.19,91.14,92.00,5296
24-Aug-20,91.04,92.30,91.03,92.19,14157
21-Aug-20,92.26,92.26,90.60,90.60,190245
20-Aug-20,91.12,92.26,91.12,92.00,20496
19-Aug-20,92.00,92.00,91.06,91.12,10856
18-Aug-20,91.01,92.00,90.62,91.01,17833
17-Aug-20,91.59,91.59,90.70,91.01,91066
14-Aug-20,90.85,91.81,90.85,91.59,21416
13-Aug-20,91.01,91.81,90.85,90.85,75583
12-Aug-20,91.96,91.97,90.51,90.70,922092
11-Aug-20,91.03,92.26,91.03,92.26,1099369
10-Aug-20,91.78,92.70,90.50,92.65,2131848
07-Aug-20,91.88,91.88,90.32,91.70,23856
06-Aug-20,91.00,91.89,90.28,91.89,59301
05-Aug-20,91.75,91.75,91.00,91.00,29944
04-Aug-20,90.26,92.00,90.26,92.00,81287
03-Aug-20,92.12,92.70,92.12,92.70,16388
31-Jul-20,91.00,92.59,91.00,92.12,55093
30-Jul-20,90.50,91.75,90.50,91.75,18474
29-Jul-20,90.28,90.40,90.25,90.40,49844
28-Jul-20,90.30,90.50,90.25,90.28,74246
27-Jul-20,90.17,90.50,90.15,90.50,8578
24-Jul-20,92.59,92.59,91.05,91.10,34177
23-Jul-20,92.00,92.40,92.00,92.00,70269
22-Jul-20,91.11,91.99,91.11,91.50,14596
21-Jul-20,91.05,91.85,91.05,91.15,17153
20-Jul-20,92.00,92.00,89.31,91.00,32232
17-Jul-20,92.65,92.65,91.00,91.00,10653898
16-Jul-20,91.52,92.65,91.51,92.65,13924566
15-Jul-20,91.52,92.30,91.52,92.03,32739
14-Jul-20,92.52,92.52,91.52,91.52,2271361
13-Jul-20,92.54,92.98,92.52,92.52,28614
10-Jul-20,92.54,93.10,92.51,92.51,971168

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...