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 |
| 11/10/2019 | 0,63% | 0,55 | 87,59 | 86,50 | 86,50 | 87,90 | 89K | 33 |
| 10/10/2019 | 0,62% | 0,54 | 87,04 | 86,50 | 86,50 | 88,50 | 98K | 14 |
| 09/10/2019 | 0,00% | 0,00 | 86,50 | 86,80 | 86,50 | 88,88 | 135K | 30 |
| 08/10/2019 | -0,57% | -0,50 | 86,50 | 86,50 | 86,50 | 86,85 | 298K | 36 |
| 07/10/2019 | 0,00% | 0,00 | 87,00 | 87,00 | 86,99 | 87,01 | 38K | 17 |
| 04/10/2019 | 0,46% | 0,40 | 87,00 | 87,01 | 87,00 | 87,50 | 13K | 16 |
| 03/10/2019 | -1,03% | -0,90 | 86,60 | 86,05 | 86,02 | 88,13 | 91K | 36 |
| 02/10/2019 | -1,30% | -1,15 | 87,50 | 86,07 | 86,00 | 89,00 | 25K | 26 |
| 01/10/2019 | 0,74% | 0,65 | 88,65 | 88,01 | 87,00 | 88,65 | 506K | 29 |
| 30/09/2019 | 0,00% | 0,00 | 88,00 | 88,00 | 88,00 | 89,95 | 25K | 21 |
| 27/09/2019 | -0,23% | -0,20 | 88,00 | 88,20 | 88,00 | 88,98 | 35K | 20 |
| 26/09/2019 | -0,87% | -0,77 | 88,20 | 88,98 | 88,20 | 88,98 | 10K | 14 |
| 25/09/2019 | 1,77% | 1,55 | 88,97 | 87,42 | 87,42 | 88,99 | 4K | 8 |
| 24/09/2019 | 0,48% | 0,42 | 87,42 | 87,00 | 86,10 | 87,42 | 15K | 16 |
| 23/09/2019 | -0,57% | -0,50 | 87,00 | 87,50 | 86,00 | 87,50 | 17K | 21 |
| 20/09/2019 | 1,51% | 1,30 | 87,50 | 86,26 | 86,25 | 89,03 | 10K | 12 |
| 19/09/2019 | -0,46% | -0,40 | 86,20 | 86,50 | 86,18 | 87,60 | 54K | 25 |
| 18/09/2019 | 0,03% | 0,03 | 86,60 | 86,59 | 86,18 | 86,60 | 38K | 20 |
| 17/09/2019 | 0,67% | 0,58 | 86,57 | 86,00 | 86,00 | 86,57 | 57K | 31 |
| 16/09/2019 | 0,34% | 0,29 | 85,99 | 85,70 | 85,70 | 86,00 | 31K | 19 |
| 13/09/2019 | 0,12% | 0,10 | 85,70 | 86,25 | 85,70 | 86,25 | 32K | 10 |
| 12/09/2019 | -0,93% | -0,80 | 85,60 | 86,42 | 85,60 | 86,47 | 25K | 23 |
| 11/09/2019 | -0,17% | -0,15 | 86,40 | 86,54 | 85,48 | 86,54 | 5M | 39 |
| 10/09/2019 | 0,06% | 0,05 | 86,55 | 86,90 | 86,49 | 86,90 | 7K | 11 |
| 09/09/2019 | -0,27% | -0,23 | 86,50 | 86,53 | 86,10 | 86,55 | 65K | 14 |
| 06/09/2019 | 0,32% | 0,28 | 86,73 | 86,45 | 85,80 | 87,05 | 41K | 26 |
| 05/09/2019 | 0,99% | 0,85 | 86,45 | 85,38 | 85,37 | 86,45 | 71K | 25 |
| 04/09/2019 | -0,16% | -0,14 | 85,60 | 85,35 | 85,35 | 86,20 | 21K | 19 |
| 03/09/2019 | -0,30% | -0,26 | 85,74 | 85,73 | 85,73 | 85,77 | 13K | 17 |
| 02/09/2019 | 0,06% | 0,05 | 86,00 | 85,95 | 85,57 | 86,00 | 275K | 47 |
| 30/08/2019 | -0,06% | -0,05 | 85,95 | 86,00 | 85,95 | 86,39 | 595K | 22 |
| 29/08/2019 | 0,40% | 0,34 | 86,00 | 86,38 | 85,99 | 86,38 | 281K | 28 |
| 28/08/2019 | -0,83% | -0,72 | 85,66 | 86,29 | 85,66 | 86,38 | 31K | 20 |
| 27/08/2019 | 0,15% | 0,13 | 86,38 | 86,00 | 86,00 | 86,38 | 52K | 28 |
| 26/08/2019 | 0,81% | 0,69 | 86,25 | 85,56 | 85,56 | 86,28 | 44K | 30 |
| 23/08/2019 | -0,13% | -0,11 | 85,56 | 85,66 | 85,56 | 86,24 | 108K | 37 |
| 22/08/2019 | -0,29% | -0,25 | 85,67 | 86,26 | 85,60 | 86,26 | 14K | 18 |
| 21/08/2019 | -0,27% | -0,23 | 85,92 | 85,99 | 85,71 | 86,19 | 5K | 11 |
| 20/08/2019 | 0,17% | 0,15 | 86,15 | 86,29 | 85,50 | 86,29 | 25K | 17 |
| 19/08/2019 | -0,35% | -0,30 | 86,00 | 85,24 | 85,18 | 86,19 | 18K | 20 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Oct-19,86.50,87.90,86.50,87.59,88774
10-Oct-19,86.50,88.50,86.50,87.04,97721
09-Oct-19,86.80,88.88,86.50,86.50,135227
08-Oct-19,86.50,86.85,86.50,86.50,298090
07-Oct-19,87.00,87.01,86.99,87.00,38019
04-Oct-19,87.01,87.50,87.00,87.00,12930
03-Oct-19,86.05,88.13,86.02,86.60,91296
02-Oct-19,86.07,89.00,86.00,87.50,25157
01-Oct-19,88.01,88.65,87.00,88.65,506440
30-Sep-19,88.00,89.95,88.00,88.00,25342
27-Sep-19,88.20,88.98,88.00,88.00,34712
26-Sep-19,88.98,88.98,88.20,88.20,10286
25-Sep-19,87.42,88.99,87.42,88.97,3805
24-Sep-19,87.00,87.42,86.10,87.42,15093
23-Sep-19,87.50,87.50,86.00,87.00,16949
20-Sep-19,86.26,89.03,86.25,87.50,9680
19-Sep-19,86.50,87.60,86.18,86.20,54212
18-Sep-19,86.59,86.60,86.18,86.60,37876
17-Sep-19,86.00,86.57,86.00,86.57,56545
16-Sep-19,85.70,86.00,85.70,85.99,30819
13-Sep-19,86.25,86.25,85.70,85.70,32315
12-Sep-19,86.42,86.47,85.60,85.60,25097
11-Sep-19,86.54,86.54,85.48,86.40,5118707
10-Sep-19,86.90,86.90,86.49,86.55,6923
09-Sep-19,86.53,86.55,86.10,86.50,64705
06-Sep-19,86.45,87.05,85.80,86.73,41398
05-Sep-19,85.38,86.45,85.37,86.45,70674
04-Sep-19,85.35,86.20,85.35,85.60,20541
03-Sep-19,85.73,85.77,85.73,85.74,12948
02-Sep-19,85.95,86.00,85.57,86.00,275323
30-Aug-19,86.00,86.39,85.95,85.95,594917
29-Aug-19,86.38,86.38,85.99,86.00,280739
28-Aug-19,86.29,86.38,85.66,85.66,30966
27-Aug-19,86.00,86.38,86.00,86.38,51575
26-Aug-19,85.56,86.28,85.56,86.25,44112
23-Aug-19,85.66,86.24,85.56,85.56,108003
22-Aug-19,86.26,86.26,85.60,85.67,13908
21-Aug-19,85.99,86.19,85.71,85.92,5331
20-Aug-19,86.29,86.29,85.50,86.15,24572
19-Aug-19,85.24,86.19,85.18,86.00,17522
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-19,83.24,83.24,83.09,83.09,36674
20-May-19,83.25,83.25,83.01,83.24,36674
17-May-19,83.26,83.26,82.96,83.24,36674
16-May-19,83.19,83.33,83.00,83.01,36674
15-May-19,83.34,83.34,83.05,83.19,36674
14-May-19,83.16,83.35,83.04,83.04,36674
13-May-19,83.19,83.38,83.00,83.20,36674
10-May-19,83.18,83.37,82.50,83.20,36674
09-May-19,82.98,83.10,82.88,83.10,36674
08-May-19,82.83,83.09,82.00,82.99,36674
07-May-19,83.20,83.28,83.02,83.24,36674
06-May-19,83.03,83.21,82.81,83.20,36674
03-May-19,82.28,83.04,82.28,82.99,36674
02-May-19,82.02,83.39,82.02,83.39,36674
30-Apr-19,83.00,83.06,81.50,82.00,36674
29-Apr-19,82.41,83.11,82.41,83.05,36674
26-Apr-19,82.25,83.14,82.25,83.11,36674
25-Apr-19,83.35,83.35,82.10,82.21,36674
24-Apr-19,83.10,83.39,82.20,83.39,36674
23-Apr-19,83.19,83.19,82.10,83.10,36674
22-Apr-19,83.01,83.20,82.82,82.82,36674
18-Apr-19,83.48,83.48,83.01,83.13,36674
17-Apr-19,83.23,83.48,82.80,83.20,36674
16-Apr-19,83.10,83.48,83.00,83.00,36674
15-Apr-19,82.79,83.42,82.76,83.28,36674
12-Apr-19,82.21,82.49,82.21,82.48,36674
11-Apr-19,82.22,82.75,82.18,82.21,36674
10-Apr-19,82.13,82.60,82.10,82.10,36674
09-Apr-19,83.00,83.00,82.10,82.54,36674
08-Apr-19,82.88,83.00,82.24,82.83,36674
05-Apr-19,83.10,83.10,82.02,82.88,36674
04-Apr-19,83.32,83.32,83.01,83.15,36674
03-Apr-19,82.75,83.37,82.74,83.32,36674
*exoneração de responsabilidade