Cotação atual, histórico e gráfico do papel: RBBV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 22/03/2019 | 0,35% | 0,29 | 83,31 | 83,32 | 83,02 | 83,32 | 22K | 29 |
| 21/03/2019 | -0,44% | -0,37 | 83,02 | 83,49 | 83,02 | 83,49 | 37K | 40 |
| 20/03/2019 | 0,14% | 0,12 | 83,39 | 83,49 | 83,05 | 83,49 | 34K | 47 |
| 19/03/2019 | -0,07% | -0,06 | 83,27 | 83,03 | 83,03 | 83,27 | 56K | 17 |
| 18/03/2019 | 0,19% | 0,16 | 83,33 | 83,17 | 83,01 | 83,50 | 140K | 36 |
| 15/03/2019 | 0,14% | 0,12 | 83,17 | 83,00 | 83,00 | 83,37 | 145K | 51 |
| 14/03/2019 | 0,18% | 0,15 | 83,05 | 83,34 | 83,02 | 83,40 | 7K | 16 |
| 13/03/2019 | -0,30% | -0,25 | 82,90 | 83,15 | 82,90 | 83,15 | 22K | 8 |
| 12/03/2019 | -0,10% | -0,08 | 83,15 | 83,23 | 83,15 | 83,43 | 101K | 20 |
| 11/03/2019 | 0,14% | 0,12 | 83,23 | 83,30 | 83,04 | 83,50 | 36K | 30 |
| 08/03/2019 | -0,01% | -0,01 | 83,11 | 82,97 | 82,97 | 83,11 | 225K | 62 |
| 07/03/2019 | -0,34% | -0,28 | 83,12 | 83,40 | 79,98 | 83,40 | 142K | 82 |
| 06/03/2019 | 0,48% | 0,40 | 83,40 | 83,00 | 82,99 | 83,50 | 42K | 20 |
| 01/03/2019 | 0,02% | 0,02 | 83,00 | 83,26 | 82,90 | 83,43 | 75K | 49 |
| 28/02/2019 | 0,10% | 0,08 | 82,98 | 82,89 | 82,53 | 83,25 | 663K | 60 |
| 27/02/2019 | 0,48% | 0,40 | 82,90 | 82,80 | 82,79 | 82,90 | 44K | 28 |
| 26/02/2019 | 0,04% | 0,03 | 82,50 | 82,50 | 82,50 | 83,00 | 97K | 34 |
| 25/02/2019 | -0,52% | -0,43 | 82,47 | 82,99 | 82,19 | 82,99 | 128K | 57 |
| 22/02/2019 | -0,11% | -0,09 | 82,90 | 82,99 | 82,80 | 83,00 | 132K | 59 |
| 21/02/2019 | -0,01% | -0,01 | 82,99 | 82,99 | 82,24 | 83,00 | 146K | 63 |
| 20/02/2019 | 0,36% | 0,30 | 83,00 | 82,70 | 82,03 | 83,00 | 218K | 73 |
| 19/02/2019 | 0,28% | 0,23 | 82,70 | 82,99 | 82,00 | 82,99 | 320K | 178 |
| 18/02/2019 | 5,74% | 4,48 | 82,47 | 81,70 | 81,55 | 83,98 | 820K | 410 |
| 15/02/2019 | 0,00% | 0,00 | 77,99 | 77,97 | 74,71 | 77,99 | 68K | 24 |
| 14/02/2019 | 2,47% | 1,88 | 77,99 | 76,47 | 76,42 | 78,00 | 80K | 22 |
| 13/02/2019 | 0,11% | 0,08 | 76,11 | 76,00 | 74,74 | 76,62 | 13K | 13 |
| 12/02/2019 | 0,64% | 0,48 | 76,03 | 74,56 | 74,56 | 76,05 | 30K | 15 |
| 11/02/2019 | 0,98% | 0,73 | 75,55 | 74,60 | 74,51 | 75,59 | 31K | 11 |
| 08/02/2019 | -1,54% | -1,17 | 74,82 | 75,61 | 74,51 | 76,80 | 232K | 42 |
| 07/02/2019 | -1,31% | -1,01 | 75,99 | 77,00 | 75,50 | 77,00 | 51K | 35 |
| 05/02/2019 | 2,67% | 2,00 | 77,00 | 75,00 | 74,51 | 77,00 | 74K | 29 |
| 04/02/2019 | -0,66% | -0,50 | 75,00 | 75,50 | 74,00 | 75,50 | 53K | 25 |
| 01/02/2019 | -0,53% | -0,40 | 75,50 | 75,51 | 75,50 | 75,90 | 49K | 16 |
| 31/01/2019 | 1,69% | 1,26 | 75,90 | 75,50 | 74,51 | 75,90 | 6K | 9 |
| 30/01/2019 | -0,55% | -0,41 | 74,64 | 75,05 | 74,50 | 75,89 | 62K | 44 |
| 29/01/2019 | 1,42% | 1,05 | 75,05 | 74,00 | 74,00 | 75,05 | 108K | 120 |
| 28/01/2019 | -0,20% | -0,15 | 74,00 | 74,15 | 74,00 | 74,15 | 9K | 6 |
| 24/01/2019 | 0,61% | 0,45 | 74,15 | 74,00 | 73,70 | 74,38 | 12K | 11 |
| 23/01/2019 | -0,41% | -0,30 | 73,70 | 73,59 | 73,59 | 74,38 | 38K | 20 |
| 22/01/2019 | -0,64% | -0,48 | 74,00 | 73,57 | 73,57 | 74,00 | 6K | 8 |
| 21/01/2019 | 0,39% | 0,29 | 74,48 | 74,16 | 74,15 | 74,49 | 11K | 16 |
| 18/01/2019 | 0,05% | 0,04 | 74,19 | 74,15 | 73,03 | 74,19 | 59K | 24 |
| 17/01/2019 | -0,04% | -0,03 | 74,15 | 73,00 | 73,00 | 74,16 | 6K | 10 |
| 16/01/2019 | 0,24% | 0,18 | 74,18 | 73,98 | 73,56 | 74,18 | 53K | 13 |
| 15/01/2019 | 0,68% | 0,50 | 74,00 | 74,90 | 72,24 | 74,90 | 52K | 33 |
| 14/01/2019 | 0,68% | 0,50 | 73,50 | 73,99 | 73,00 | 74,00 | 33K | 23 |
| 11/01/2019 | 1,39% | 1,00 | 73,00 | 72,00 | 72,00 | 74,97 | 158K | 21 |
| 10/01/2019 | -2,39% | -1,76 | 72,00 | 74,00 | 71,65 | 75,00 | 28K | 26 |
| 09/01/2019 | -0,32% | -0,24 | 73,76 | 73,89 | 73,75 | 74,00 | 20K | 14 |
| 08/01/2019 | 0,54% | 0,40 | 74,00 | 73,39 | 73,30 | 74,00 | 10K | 11 |
| 07/01/2019 | -0,39% | -0,29 | 73,60 | 73,90 | 73,12 | 73,94 | 54K | 17 |
| 04/01/2019 | 1,22% | 0,89 | 73,89 | 73,10 | 73,00 | 73,90 | 39K | 19 |
| 03/01/2019 | -0,34% | -0,25 | 73,00 | 72,60 | 72,60 | 73,43 | 119K | 23 |
| 02/01/2019 | -0,88% | -0,65 | 73,25 | 73,90 | 73,00 | 73,90 | 15K | 28 |
| 28/12/2018 | 0,14% | 0,10 | 73,90 | 74,00 | 73,40 | 74,00 | 15K | 11 |
| 27/12/2018 | 0,49% | 0,36 | 73,80 | 73,39 | 73,39 | 74,00 | 102K | 27 |
| 26/12/2018 | -0,08% | -0,06 | 73,44 | 71,55 | 71,55 | 73,46 | 2K | 8 |
| 21/12/2018 | 1,10% | 0,80 | 73,50 | 72,70 | 72,49 | 73,50 | 37K | 25 |
| 20/12/2018 | 2,39% | 1,70 | 72,70 | 71,58 | 71,39 | 72,70 | 6K | 20 |
| 19/12/2018 | 0,55% | 0,39 | 71,00 | 71,99 | 71,00 | 71,99 | 29K | 8 |
| 18/12/2018 | -2,40% | -1,74 | 70,61 | 70,57 | 70,53 | 72,00 | 4K | 11 |
| 17/12/2018 | 1,05% | 0,75 | 72,35 | 71,61 | 71,33 | 72,35 | 14K | 10 |
| 14/12/2018 | -0,97% | -0,70 | 71,60 | 71,36 | 71,36 | 72,29 | 15K | 20 |
| 13/12/2018 | 1,40% | 1,00 | 72,30 | 71,34 | 71,34 | 72,82 | 69K | 28 |
| 12/12/2018 | 1,86% | 1,30 | 71,30 | 71,33 | 71,29 | 71,34 | 38K | 18 |
| 11/12/2018 | -0,47% | -0,33 | 70,00 | 70,50 | 70,00 | 70,50 | 3K | 9 |
| 10/12/2018 | -1,40% | -1,00 | 70,33 | 69,97 | 69,95 | 71,20 | 18K | 21 |
| 07/12/2018 | 2,02% | 1,41 | 71,33 | 69,51 | 69,51 | 71,37 | 36K | 16 |
| 06/12/2018 | -1,73% | -1,23 | 69,92 | 69,07 | 69,02 | 69,99 | 130K | 33 |
| 05/12/2018 | 3,09% | 2,13 | 71,15 | 69,06 | 69,05 | 71,40 | 508K | 17 |
| 04/12/2018 | -2,86% | -2,03 | 69,02 | 70,00 | 69,02 | 76,96 | 364K | 68 |
| 03/12/2018 | 0,78% | 0,55 | 71,05 | 70,51 | 70,51 | 71,34 | 17K | 30 |
| 30/11/2018 | 0,43% | 0,30 | 70,50 | 70,15 | 70,00 | 70,50 | 25K | 9 |
| 29/11/2018 | 0,29% | 0,20 | 70,20 | 70,93 | 70,10 | 70,93 | 100K | 12 |
| 28/11/2018 | -0,89% | -0,63 | 70,00 | 69,70 | 69,70 | 70,92 | 34K | 11 |
| 27/11/2018 | 1,04% | 0,73 | 70,63 | 69,75 | 69,71 | 70,75 | 13K | 20 |
| 26/11/2018 | -0,14% | -0,10 | 69,90 | 70,05 | 69,70 | 70,05 | 15K | 13 |
| 23/11/2018 | -0,01% | -0,01 | 70,00 | 70,50 | 69,69 | 70,95 | 34K | 21 |
| 22/11/2018 | -1,34% | -0,95 | 70,01 | 70,94 | 69,04 | 70,94 | 27K | 28 |
| 21/11/2018 | 0,00% | 0,00 | 70,96 | 70,01 | 70,01 | 70,96 | 3K | 5 |
| 19/11/2018 | 0,16% | 0,11 | 70,96 | 71,49 | 70,80 | 71,49 | 26K | 16 |
| 16/11/2018 | 1,74% | 1,21 | 70,85 | 69,01 | 69,01 | 71,47 | 142K | 45 |
| 14/11/2018 | -0,51% | -0,36 | 69,64 | 68,50 | 68,05 | 69,64 | 25K | 16 |
Date,Open,High,Low,Close,Volume
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-19,83.32,83.32,83.02,83.31,21567
21-Mar-19,83.49,83.49,83.02,83.02,37428
20-Mar-19,83.49,83.49,83.05,83.39,34466
19-Mar-19,83.03,83.27,83.03,83.27,55597
18-Mar-19,83.17,83.50,83.01,83.33,140326
15-Mar-19,83.00,83.37,83.00,83.17,145275
14-Mar-19,83.34,83.40,83.02,83.05,6574
13-Mar-19,83.15,83.15,82.90,82.90,22416
12-Mar-19,83.23,83.43,83.15,83.15,101010
11-Mar-19,83.30,83.50,83.04,83.23,36305
08-Mar-19,82.97,83.11,82.97,83.11,224649
07-Mar-19,83.40,83.40,79.98,83.12,141533
06-Mar-19,83.00,83.50,82.99,83.40,41989
01-Mar-19,83.26,83.43,82.90,83.00,75284
28-Feb-19,82.89,83.25,82.53,82.98,663389
27-Feb-19,82.80,82.90,82.79,82.90,43844
26-Feb-19,82.50,83.00,82.50,82.50,97310
25-Feb-19,82.99,82.99,82.19,82.47,127638
22-Feb-19,82.99,83.00,82.80,82.90,131649
21-Feb-19,82.99,83.00,82.24,82.99,146391
20-Feb-19,82.70,83.00,82.03,83.00,218172
19-Feb-19,82.99,82.99,82.00,82.70,320072
18-Feb-19,81.70,83.98,81.55,82.47,820138
15-Feb-19,77.97,77.99,74.71,77.99,67851
14-Feb-19,76.47,78.00,76.42,77.99,79874
13-Feb-19,76.00,76.62,74.74,76.11,12919
12-Feb-19,74.56,76.05,74.56,76.03,29854
11-Feb-19,74.60,75.59,74.51,75.55,30508
08-Feb-19,75.61,76.80,74.51,74.82,231619
07-Feb-19,77.00,77.00,75.50,75.99,50597
05-Feb-19,75.00,77.00,74.51,77.00,74271
04-Feb-19,75.50,75.50,74.00,75.00,52901
01-Feb-19,75.51,75.90,75.50,75.50,49083
31-Jan-19,75.50,75.90,74.51,75.90,6040
30-Jan-19,75.05,75.89,74.50,74.64,61819
29-Jan-19,74.00,75.05,74.00,75.05,108441
28-Jan-19,74.15,74.15,74.00,74.00,9191
24-Jan-19,74.00,74.38,73.70,74.15,12040
23-Jan-19,73.59,74.38,73.59,73.70,37901
22-Jan-19,73.57,74.00,73.57,74.00,6351
21-Jan-19,74.16,74.49,74.15,74.48,10550
18-Jan-19,74.15,74.19,73.03,74.19,58507
17-Jan-19,73.00,74.16,73.00,74.15,6145
16-Jan-19,73.98,74.18,73.56,74.18,52941
15-Jan-19,74.90,74.90,72.24,74.00,52483
14-Jan-19,73.99,74.00,73.00,73.50,33489
11-Jan-19,72.00,74.97,72.00,73.00,157923
10-Jan-19,74.00,75.00,71.65,72.00,28279
09-Jan-19,73.89,74.00,73.75,73.76,20320
08-Jan-19,73.39,74.00,73.30,74.00,10359
07-Jan-19,73.90,73.94,73.12,73.60,54056
04-Jan-19,73.10,73.90,73.00,73.89,39384
03-Jan-19,72.60,73.43,72.60,73.00,118627
02-Jan-19,73.90,73.90,73.00,73.25,14884
28-Dec-18,74.00,74.00,73.40,73.90,14574
27-Dec-18,73.39,74.00,73.39,73.80,101791
26-Dec-18,71.55,73.46,71.55,73.44,1721
21-Dec-18,72.70,73.50,72.49,73.50,37365
20-Dec-18,71.58,72.70,71.39,72.70,5754
19-Dec-18,71.99,71.99,71.00,71.00,29466
18-Dec-18,70.57,72.00,70.53,70.61,3694
17-Dec-18,71.61,72.35,71.33,72.35,13744
14-Dec-18,71.36,72.29,71.36,71.60,14901
13-Dec-18,71.34,72.82,71.34,72.30,69127
12-Dec-18,71.33,71.34,71.29,71.30,37725
11-Dec-18,70.50,70.50,70.00,70.00,3012
10-Dec-18,69.97,71.20,69.95,70.33,17651
07-Dec-18,69.51,71.37,69.51,71.33,36409
06-Dec-18,69.07,69.99,69.02,69.92,130179
05-Dec-18,69.06,71.40,69.05,71.15,507720
04-Dec-18,70.00,76.96,69.02,69.02,364056
03-Dec-18,70.51,71.34,70.51,71.05,17036
30-Nov-18,70.15,70.50,70.00,70.50,24656
29-Nov-18,70.93,70.93,70.10,70.20,100155
28-Nov-18,69.70,70.92,69.70,70.00,33812
27-Nov-18,69.75,70.75,69.71,70.63,12858
26-Nov-18,70.05,70.05,69.70,69.90,15069
23-Nov-18,70.50,70.95,69.69,70.00,34316
22-Nov-18,70.94,70.94,69.04,70.01,26578
21-Nov-18,70.01,70.96,70.01,70.96,2824
19-Nov-18,71.49,71.49,70.80,70.96,26121
16-Nov-18,69.01,71.47,69.01,70.85,141641
14-Nov-18,68.50,69.64,68.05,69.64,25293
13-Nov-18,70.02,70.02,70.00,70.00,25293
12-Nov-18,70.01,70.05,69.00,70.02,25293
09-Nov-18,69.00,70.05,69.00,70.01,25293
08-Nov-18,68.01,68.70,68.00,68.70,25293
07-Nov-18,68.31,68.69,67.50,68.00,25293
06-Nov-18,67.80,68.70,67.76,68.70,25293
05-Nov-18,68.69,68.69,67.51,67.51,25293
01-Nov-18,68.00,68.10,67.41,67.60,25293
31-Oct-18,67.31,69.50,67.30,69.50,25293
30-Oct-18,67.30,68.04,67.30,67.30,25293
29-Oct-18,67.46,67.50,67.09,67.30,25293
26-Oct-18,67.87,67.87,67.08,67.13,25293
25-Oct-18,67.20,68.17,67.18,67.23,25293
24-Oct-18,67.97,68.20,67.00,67.00,25293
23-Oct-18,67.10,67.97,67.10,67.97,25293
22-Oct-18,67.03,67.97,67.03,67.56,25293
19-Oct-18,67.01,67.57,67.01,67.56,25293
18-Oct-18,67.51,67.92,66.50,67.56,25293
17-Oct-18,67.00,67.55,67.00,67.50,25293
16-Oct-18,66.61,67.01,66.61,67.00,25293
15-Oct-18,67.90,67.90,67.89,67.90,25293
11-Oct-18,66.56,66.67,66.56,66.67,25293
10-Oct-18,66.80,67.88,66.32,67.40,25293
09-Oct-18,67.29,67.89,66.72,67.89,25293
08-Oct-18,67.57,67.57,66.99,67.30,25293
05-Oct-18,66.30,67.58,66.06,67.58,25293
04-Oct-18,66.30,66.30,66.30,66.30,25293
03-Oct-18,66.02,66.40,66.02,66.30,25293
02-Oct-18,66.75,66.75,66.01,66.01,25293
01-Oct-18,66.38,66.65,66.01,66.17,25293
28-Sep-18,66.10,66.20,66.01,66.20,25293
27-Sep-18,66.41,66.50,66.01,66.01,25293
26-Sep-18,66.06,66.49,66.02,66.04,25293
*exoneração de responsabilidade