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
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	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	-	-	84,99	82,00	82,00	85,00	141K	43

Date,Open,High,Low,Close,Volume
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
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

*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...