papéis
login
mais

Cotação atual, histórico e gráfico do papel: RBCO11

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
06/07/2020-0,24%-0,2290,0090,2186,6190,2555K38
03/07/20201,37%1,2290,2288,9086,5090,82123K48
02/07/20200,80%0,7189,0088,0086,0090,00400K84
01/07/2020-0,24%-0,2188,2988,4084,0088,40142K33
30/06/20201,09%0,9588,5087,1187,1188,78496K45
29/06/20203,02%2,5787,5586,5086,5087,78249K57
26/06/2020-0,78%-0,6784,9885,8584,0087,5059K48
25/06/2020-1,55%-1,3585,6586,9484,0087,00235K76
24/06/20201,52%1,3087,0085,2585,2587,0057K80
23/06/2020-0,30%-0,2685,7086,0085,2486,00289K82
22/06/2020-0,05%-0,0485,9686,0085,6086,00169K34
19/06/2020-1,71%-1,5086,0087,5085,0887,50123K47
18/06/20200,03%0,0387,5087,4686,6087,70108K25
17/06/2020-0,34%-0,3087,4787,5086,0087,506K16
16/06/20204,12%3,4787,7784,5083,1987,77357K80
15/06/20200,12%0,1084,3084,3483,0084,34110K40
12/06/20200,24%0,2084,2083,0382,0084,20206K78
10/06/20200,00%0,0084,0084,3483,3084,50108K80
09/06/2020-0,46%-0,3984,0084,8081,0184,80239K95
08/06/20200,46%0,3984,3984,5883,5084,84303K61
05/06/2020-0,71%-0,6084,0084,6081,2185,00509K325
04/06/20200,25%0,2184,6084,0080,0784,74491K185
03/06/2020-0,72%-0,6184,3984,9883,8085,001M62
02/06/20200,95%0,8085,0084,2083,0085,00158K132
01/06/2020-1,51%-1,2984,2085,1183,4085,11200K99
29/05/20200,64%0,5485,4985,0084,0087,00113K55
28/05/2020-1,11%-0,9584,9586,0184,8986,01106K39
27/05/2020-0,12%-0,1085,9086,2685,9086,4820K33
26/05/20201,18%1,0086,0084,5184,5187,00701K153
25/05/20200,01%0,0185,0084,9984,4985,0054K32
22/05/20200,11%0,0984,9983,4183,4185,4812K17
21/05/2020-0,70%-0,6084,9085,5083,0085,50183K26
20/05/20200,00%0,0085,5085,2885,0085,50531K134
19/05/20200,12%0,1085,5085,4085,1085,50169K33
18/05/20200,29%0,2585,4085,4085,0085,50230K44
15/05/2020-0,41%-0,3585,1585,5085,0085,5066K26
14/05/2020-1,60%-1,3985,5085,1585,0086,49527K84
13/05/2020-0,15%-0,1386,8987,0481,0087,50543K128
12/05/2020-1,88%-1,6787,0287,1583,5087,15182K75
11/05/2020-0,01%-0,0188,6992,7088,0092,7015K21
08/05/2020-4,62%-4,3088,7088,9987,0088,99120K26
07/05/20207,08%6,1593,0086,9784,0093,00445K76
06/05/20200,52%0,4586,8586,0086,0086,906K6
05/05/20201,53%1,3086,4086,2286,0086,9092K26
04/05/2020-2,73%-2,3985,1085,0084,0587,0059K28
30/04/20202,94%2,5087,4986,6885,9989,6532K41
29/04/2020-1,11%-0,9584,9985,9684,0085,96302K58
28/04/20200,87%0,7485,9485,2585,2585,96205K25
27/04/20201,55%1,3085,2082,9082,8985,20273K35
24/04/2020-2,40%-2,0683,9085,0082,0085,96102K43
23/04/20200,50%0,4385,9685,5084,9285,962M121
22/04/20201,76%1,4885,5384,9884,0185,58134K93
20/04/2020-0,41%-0,3584,0581,7081,7085,00112K53
17/04/20200,48%0,4084,4085,4881,1585,501M250
16/04/2020-1,15%-0,9884,0084,9882,5086,00143K192
15/04/2020-0,08%-0,0784,9886,7083,0086,70456K205
14/04/20202,35%1,9585,0584,0083,5086,87320K372
13/04/20201,34%1,1083,1082,5081,0086,50263K83
09/04/20200,17%0,1482,0081,8680,0182,48122K102
08/04/20201,06%0,8681,8681,0080,5081,99191K82
07/04/2020-0,27%-0,2281,0082,2874,9983,901M768
06/04/2020-1,31%-1,0881,2282,0077,0082,34628K246
03/04/2020-0,78%-0,6582,3082,5179,7082,5197K190
02/04/2020-2,41%-2,0582,9584,0077,7984,25291K529
01/04/2020-1,56%-1,3585,0086,0077,7786,00142K180
31/03/2020-0,75%-0,6586,3587,0085,9987,0024K37
30/03/2020-1,14%-1,0087,0087,0085,0088,70438K90
27/03/2020-0,79%-0,7088,0087,0286,7088,70428K52
26/03/2020-0,34%-0,3088,7088,0387,0091,87114K68
25/03/20200,02%0,0289,0088,0086,2092,44140K57
24/03/2020-1,10%-0,9988,9890,0185,0090,0123K33
23/03/20201,10%0,9889,9794,9788,0094,9782K25
20/03/20204,71%4,0088,99100,0085,00101,00155K58
19/03/2020-8,61%-8,0184,9985,0082,0594,90247K37
18/03/2020-6,91%-6,9093,0099,0888,0099,08567K567
17/03/2020-0,50%-0,5099,90100,4099,08100,4033K35
16/03/2020-2,27%-2,33100,4095,2195,20100,7037K33
13/03/20203,77%3,73102,73101,0097,80102,74232K589
12/03/2020-4,26%-4,4099,00103,4095,00103,96131K87
11/03/2020-1,02%-1,07103,40104,47102,80104,9941K30
10/03/20201,72%1,77104,47104,84103,75104,8440K25
09/03/2020-2,16%-2,27102,70104,40101,02104,40200K91
06/03/20200,45%0,47104,97105,00103,63105,48229K51
05/03/2020-0,95%-1,00104,50104,51103,50105,8829K25
04/03/20200,98%1,02105,50104,50103,50105,79162K62
03/03/20200,03%0,03104,48104,50103,26104,50412K146
02/03/20200,43%0,45104,45104,14103,71109,99198K101
28/02/2020-0,02%-0,02104,00104,40104,00104,93128K74
27/02/20200,03%0,03104,02103,93103,59104,4797K82
21/02/2020-0,49%-0,51103,99104,50103,26104,50297K198
20/02/2020-0,18%-0,19104,50104,01103,60104,99309K99
19/02/20200,67%0,70104,69104,50103,10105,50143K183
18/02/2020-5,28%-5,80103,99105,25103,01107,95206K190
17/02/2020-2,41%-2,71109,79105,50105,50109,79112K19
14/02/20200,00%0,00112,50112,50108,01112,50250K156
13/02/20200,00%0,00112,50112,50112,13112,50265K73
12/02/20200,10%0,11112,50112,40112,35112,50132K36
11/02/20200,35%0,39112,39112,50111,93112,5037K32
10/02/2020-0,88%-0,99112,00112,89111,99112,8972K59
07/02/2020-0,89%-1,01112,99113,50112,72113,50384K54
06/02/2020-1,72%-2,00114,00116,28107,82116,28111K71
05/02/2020-0,30%-0,35116,00117,00115,50117,0030K29
04/02/2020-0,56%-0,65116,35117,00115,50117,00137K46
03/02/20200,00%0,00117,00115,00115,00117,0038K26
31/01/2020-0,43%-0,50117,00116,18115,26118,00247K48
30/01/20200,00%0,00117,50117,44117,44117,5011K8
29/01/20201,29%1,50117,50117,49117,49117,508K5
28/01/2020-0,88%-1,03116,00117,32116,00117,5050K32
27/01/2020-0,82%-0,97117,03118,00117,03118,0026K14
24/01/20200,00%0,00118,00118,00117,82118,0013K6
23/01/2020-0,42%-0,50118,00118,50118,00118,80459K22
22/01/2020-0,59%-0,70118,50119,20117,90119,2036K16
21/01/2020-0,67%-0,80119,20120,00117,03120,00511K32
20/01/20200,84%1,00120,00119,00118,80120,00196K18
17/01/20201,28%1,50119,00118,00118,00119,007K7
16/01/2020-2,08%-2,49117,50120,00115,15120,0046K25
15/01/20204,34%4,99119,99116,80115,00120,0094K29
14/01/20202,68%3,00115,00112,95112,95117,00153K21
13/01/2020-0,36%-0,40112,00112,50110,52113,0021K16
10/01/2020-0,75%-0,85112,40113,25110,50113,5039K22
09/01/20200,67%0,75113,25112,75112,50113,2533K26
08/01/20200,04%0,05112,50112,75112,00112,7547K23
07/01/20200,46%0,51112,45111,98111,94112,4561K19
06/01/20201,39%1,54111,94110,80110,80111,9462K24
03/01/20200,96%1,05110,40109,80109,80110,4043K18
02/01/20200,05%0,05109,35109,00109,00109,5082K20
30/12/20190,85%0,92109,30108,50108,45109,3092K24
27/12/20190,35%0,38108,38107,52107,50108,4036K17
26/12/20190,15%0,16108,00108,00108,00108,4581K34
23/12/20190,00%0,00107,84107,83107,83107,8426K12
20/12/20190,00%0,00107,84107,83107,83107,8414K6
19/12/20190,00%0,00107,84107,70107,50107,8419K6
18/12/20190,06%0,07107,84107,50107,50107,84120K18
17/12/2019--107,77107,73105,90107,7751K8


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br