ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RBCB11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/03/2020-9,44%-1,9819,0020,4817,2921,003K14
05/03/2020-0,05%-0,0120,9820,9820,9820,98201
04/03/2020-0,05%-0,0120,9920,0320,0020,992K10
03/03/20200,00%0,0021,0021,0021,0021,00422
02/03/2020-2,55%-0,5521,0021,0120,0321,945098
28/02/20207,59%1,5221,5522,0021,0022,0097712
27/02/2020-4,62%-0,9720,0320,0520,0321,004706
26/02/20200,00%0,0021,0021,0020,0321,003223
21/02/20200,00%0,0021,0021,0021,0021,001051
20/02/2020-3,58%-0,7821,0021,9921,0021,994K7
19/02/20203,66%0,7721,7821,6921,0021,784K9
18/02/2020-4,50%-0,9921,0121,9921,0021,995K15
17/02/2020-3,89%-0,8922,0022,8922,0022,897K13
14/02/20203,95%0,8722,8922,0422,0322,891K6
13/02/2020-4,68%-1,0822,0223,1022,0123,102K8
12/02/20200,57%0,1323,1023,2922,5123,293645
11/02/20204,41%0,9722,9722,0022,0022,97442
10/02/2020-5,58%-1,3022,0022,0622,0023,002K8
07/02/20205,53%1,2223,3022,0822,0823,303K8
06/02/2020-4,00%-0,9222,0822,0522,0523,002K6
05/02/20204,55%1,0023,0022,9922,7023,001K6
04/02/2020-0,05%-0,0122,0023,3922,0023,393754
03/02/2020-3,84%-0,8822,0122,9022,0023,391K8
31/01/2020-0,43%-0,1022,8922,0522,0022,901K9
30/01/2020-0,91%-0,2122,9922,0022,0022,991102
29/01/20204,50%1,0023,2022,0122,0023,202688
28/01/2020-5,09%-1,1922,2022,2022,0023,193K12
27/01/20200,86%0,2023,3922,2022,2023,3912K15
24/01/20204,46%0,9923,1922,2022,2023,192K9
23/01/2020-4,72%-1,1022,2022,1322,1323,303K9
22/01/20200,04%0,0123,3022,5222,5223,302033
21/01/20204,21%0,9423,2922,5022,5023,491826
20/01/2020-5,50%-1,3022,3522,5022,1123,475K15
17/01/2020-0,59%-0,1423,6522,8022,1123,793K12
16/01/20201,23%0,2923,7923,0022,4823,793K13
15/01/20205,00%1,1223,5022,1521,5023,5025K61
14/01/20201,73%0,3822,3822,3522,3523,253K12
13/01/2020-8,26%-1,9822,0022,6722,0023,9310K22
10/01/2020-0,08%-0,0223,9823,9723,9623,982K4
09/01/20200,00%0,0024,0023,0022,6324,004K19
08/01/20206,52%1,4724,0022,5322,5324,1515K36
07/01/20202,13%0,4722,5323,5022,4023,907K24
06/01/2020-7,81%-1,8722,0623,0022,0123,9913K45
03/01/2020-0,29%-0,0723,9324,2523,9024,408K18
02/01/20204,35%1,0024,0023,0023,0024,005336
30/12/2019-4,17%-1,0023,0024,0023,0024,007137
27/12/20190,17%0,0424,0024,0023,0024,008K16
26/12/20196,35%1,4323,9622,5422,5423,9619K19
23/12/2019-4,13%-0,9722,5323,5022,5323,9820K27
20/12/2019-0,38%-0,0923,5023,5022,5223,585K10
19/12/20190,38%0,0923,5923,4922,5023,592K8
18/12/2019-1,47%-0,3523,5022,5022,3623,792K6
17/12/20190,21%0,0523,8522,3322,3323,862K7
16/12/20196,87%1,5323,8022,5022,2823,966K16
13/12/2019-6,78%-1,6222,2722,5022,2723,891583
11/12/2019-0,46%-0,1123,8924,0023,4824,004758
10/12/20192,13%0,5024,0023,5022,0524,0022K24
09/12/20194,72%1,0623,5022,0022,0023,5010K23
06/12/20191,58%0,3522,4422,0922,0922,441K8
05/12/20190,27%0,0622,0922,1122,0622,112K13
04/12/20190,14%0,0322,0322,5022,0323,003K14
03/12/2019-0,99%-0,2222,0022,5122,0023,5115K22
02/12/2019-9,31%-2,2822,2224,5022,0024,5527K25
29/11/20192,51%0,6024,5023,9023,9024,505264
27/11/2019-2,73%-0,6723,9022,5022,5024,6911K39
26/11/20192,38%0,5724,5724,0022,5024,865K20
25/11/20196,43%1,4524,0022,0022,0024,0014K34
22/11/2019-6,43%-1,5522,5522,0622,0624,001K11
21/11/20193,04%0,7124,1024,0024,0025,002K11
19/11/2019-2,54%-0,6123,3923,3023,3025,0019K32
18/11/20194,35%1,0024,0022,9922,0224,2014K46
14/11/2019-7,67%-1,9123,0024,9122,9924,912K11
13/11/2019-0,32%-0,0824,9124,5024,5024,912K5
12/11/20194,12%0,9924,9922,0021,0024,995K27
11/11/2019-2,04%-0,5024,0024,0024,0024,003K8
08/11/2019-2,00%-0,5024,5026,0024,5026,0095011
07/11/2019-1,81%-0,4625,0026,0023,8026,008K18
06/11/20196,71%1,6025,4625,0024,0025,471K16
05/11/2019-4,56%-1,1423,8625,0023,8625,006K23
04/11/20196,38%1,5025,0023,4923,4926,3921K41
01/11/20196,82%1,5023,5022,0022,0026,9927K81
31/10/20193,19%0,6822,0021,4021,3422,002K11
30/10/2019-9,16%-2,1521,3221,3121,3123,352K10
29/10/20190,00%0,0023,4723,4823,4523,487506
28/10/20190,09%0,0223,4723,4020,8023,472K19
25/10/20199,32%2,0023,4523,4822,0023,485K21
24/10/2019-8,72%-2,0521,4523,5020,8323,504K24
23/10/20190,04%0,0123,5024,4822,0024,505K18
22/10/201911,86%2,4923,4924,9923,4924,993074
21/10/2019-16,00%-4,0021,0023,0021,0025,0010K29
18/10/2019-7,34%-1,9825,0025,3020,5025,3036K50
17/10/2019-2,91%-0,8126,9826,5025,0027,002K16
16/10/20194,67%1,2427,7927,9925,1127,996K17
15/10/2019-1,67%-0,4526,5527,0126,5527,288136
14/10/2019-0,07%-0,0227,0027,0327,0028,303K7
11/10/20190,00%0,0027,0227,0327,0227,492K13
10/10/2019-4,18%-1,1827,0227,0227,0228,399809
09/10/2019-0,67%-0,1928,2028,4027,4028,402K13
08/10/20195,11%1,3828,3928,4828,3928,481704
07/10/2019-4,63%-1,3127,0128,2927,0128,452K14
04/10/20194,12%1,1228,3228,4527,0128,451K7
03/10/2019-4,49%-1,2827,2027,0227,0227,202704
02/10/20190,14%0,0428,4828,4428,4428,487966
01/10/20191,94%0,5428,4427,0227,0228,451114
30/09/2019-2,89%-0,8327,9027,8027,8027,903K10
27/09/20194,47%1,2328,7327,0827,0428,735447
26/09/2019-3,98%-1,1427,5027,0827,0828,002476
25/09/20192,29%0,6428,6427,0727,0728,725K6
24/09/20193,09%0,8428,0027,9927,9928,184K18
23/09/2019-3,00%-0,8427,1627,0127,0127,167854
20/09/2019-1,55%-0,4428,0026,9926,2428,0010K31
19/09/20191,57%0,4428,4427,8127,8028,493K13
18/09/2019-0,71%-0,2028,0028,2028,0028,201124
17/09/20194,06%1,1028,2027,0927,0928,401K9
16/09/2019-3,97%-1,1227,1027,0927,0928,589336
13/09/20193,75%1,0228,2228,5028,2228,511K9
12/09/2019-0,58%-0,1627,2027,0127,0128,732K9
11/09/2019-2,29%-0,6427,3627,3827,3627,387934
10/09/2019-0,18%-0,0528,0028,0128,0028,102K10
09/09/2019-4,88%-1,4428,0528,0128,0029,399568
06/09/2019-1,70%-0,5129,4929,0028,0029,494K21
05/09/2019-3,23%-1,0030,0028,7127,0030,008K24
04/09/2019-2,24%-0,7131,0031,7031,0031,712837
03/09/2019-0,09%-0,0331,7131,9928,7131,993K12
02/09/2019-0,78%-0,2531,7431,9931,7431,998305
30/08/20196,63%1,9931,9930,0030,0032,001K9
29/08/20193,45%1,0030,0029,0129,0130,005644
28/08/2019-0,82%-0,2429,0028,8727,0031,897099
27/08/2019-5,62%-1,7429,2431,0029,2431,007K21
26/08/20193,27%0,9830,9832,0029,2532,0067710
23/08/20191,69%0,5030,0029,5029,2531,0016K19
22/08/20190,00%0,0029,5029,6029,4529,605K11
21/08/2019-1,54%-0,4629,5029,0026,3229,956K14
20/08/2019--29,9628,0026,2631,0084515


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br