Cotação atual, histórico e gráfico do papel: RBFF11

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 RBFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2025	0,82%	0,41	50,26	49,91	49,91	51,18	281K	1.260
04/12/2025	0,71%	0,35	49,85	49,45	49,42	50,81	375K	1.294
03/12/2025	0,02%	0,01	49,50	49,51	49,27	49,89	448K	1.548
02/12/2025	-0,58%	-0,29	49,49	49,36	49,36	49,98	280K	1.536
01/12/2025	-1,60%	-0,81	49,78	50,00	49,31	50,00	285K	1.480
28/11/2025	2,72%	1,34	50,59	49,25	49,25	51,22	1M	3.507
27/11/2025	0,33%	0,16	49,25	49,19	49,11	49,48	211K	1.713

26/11/2025	-0,16%	-0,08	49,09	49,49	49,07	49,49	277K	2.112
25/11/2025	-0,06%	-0,03	49,17	49,20	49,07	49,62	218K	1.790
24/11/2025	0,29%	0,14	49,20	49,06	49,06	49,27	150K	280
21/11/2025	-0,33%	-0,16	49,06	49,50	49,02	49,50	190K	359
19/11/2025	-0,36%	-0,18	49,22	49,11	49,11	49,50	170K	386
18/11/2025	-0,98%	-0,49	49,40	49,89	48,89	49,89	451K	598
17/11/2025	1,86%	0,91	49,89	48,97	48,85	49,89	348K	748
14/11/2025	0,29%	0,14	48,98	48,95	48,81	49,00	237K	433
13/11/2025	0,58%	0,28	48,84	48,88	48,67	48,98	125K	260
12/11/2025	-0,90%	-0,44	48,56	48,71	48,56	48,95	337K	888
11/11/2025	0,72%	0,35	49,00	48,75	48,54	49,00	364K	1.002
10/11/2025	-0,65%	-0,32	48,65	48,81	48,65	49,09	253K	460
07/11/2025	-0,24%	-0,12	48,97	49,09	48,76	49,38	426K	579
06/11/2025	0,29%	0,14	49,09	48,95	48,67	49,09	430K	607
05/11/2025	0,58%	0,28	48,95	48,68	48,68	49,09	205K	490
04/11/2025	-0,41%	-0,20	48,67	48,95	48,62	48,95	137K	599
03/11/2025	-0,71%	-0,35	48,87	48,58	48,49	49,01	201K	536
31/10/2025	0,35%	0,17	49,22	48,65	48,65	49,36	160K	333
30/10/2025	-0,57%	-0,28	49,05	48,90	48,90	49,35	100K	246
29/10/2025	0,47%	0,23	49,33	49,10	49,01	49,40	94K	271
28/10/2025	0,00%	0,00	49,10	49,10	49,01	49,35	127K	364
27/10/2025	-0,67%	-0,33	49,10	49,00	48,90	49,35	196K	370
24/10/2025	0,26%	0,13	49,43	48,76	48,76	49,44	130K	391
23/10/2025	1,23%	0,60	49,30	49,09	48,73	49,50	304K	402
22/10/2025	-1,60%	-0,79	48,70	48,90	48,66	49,20	227K	285
21/10/2025	0,90%	0,44	49,49	48,58	48,58	49,50	153K	426
20/10/2025	-1,11%	-0,55	49,05	49,59	48,92	49,59	220K	1.344
17/10/2025	0,79%	0,39	49,60	49,00	48,91	49,60	94K	274
16/10/2025	0,04%	0,02	49,21	49,13	48,70	49,30	133K	357
15/10/2025	0,80%	0,39	49,19	48,80	48,51	49,20	332K	693
14/10/2025	-0,45%	-0,22	48,80	49,02	48,51	49,30	236K	394
13/10/2025	-0,10%	-0,05	49,02	48,90	48,62	49,50	364K	446
10/10/2025	-0,47%	-0,23	49,07	49,21	48,91	49,50	265K	396
09/10/2025	-0,80%	-0,40	49,30	49,90	49,10	49,90	193K	246
08/10/2025	-0,02%	-0,01	49,70	49,71	49,54	49,99	121K	289
07/10/2025	-1,60%	-0,81	49,71	50,16	49,64	50,85	196K	332
06/10/2025	0,88%	0,44	50,52	50,05	49,71	50,90	337K	521
03/10/2025	-1,05%	-0,53	50,08	50,59	48,80	50,98	2M	4.167
02/10/2025	1,97%	0,98	50,61	49,65	49,65	50,84	942K	693
01/10/2025	-3,12%	-1,60	49,63	50,40	49,63	50,77	363K	510
30/09/2025	0,45%	0,23	51,23	50,70	50,70	51,23	132K	394
29/09/2025	0,97%	0,49	51,00	50,05	50,04	51,00	524K	676
26/09/2025	0,36%	0,18	50,51	50,11	50,11	50,67	91K	445
25/09/2025	-0,34%	-0,17	50,33	50,00	49,91	50,69	207K	488
24/09/2025	1,45%	0,72	50,50	49,78	49,73	50,50	350K	626
23/09/2025	-1,62%	-0,82	49,78	49,67	49,67	50,68	979K	1.436
22/09/2025	0,00%	0,00	50,60	50,60	49,60	50,79	541K	855
19/09/2025	0,68%	0,34	50,60	50,38	49,59	51,15	498K	648
18/09/2025	-0,24%	-0,12	50,26	50,54	50,18	51,06	300K	400
17/09/2025	-0,18%	-0,09	50,38	50,55	50,20	50,55	144K	350
16/09/2025	-1,10%	-0,56	50,47	51,03	50,17	51,44	229K	458
15/09/2025	-0,99%	-0,51	51,03	51,54	50,71	52,00	412K	788
12/09/2025	2,06%	1,04	51,54	50,00	50,00	51,99	396K	427
11/09/2025	3,36%	1,64	50,50	48,15	48,01	50,50	1M	1.309
10/09/2025	2,45%	1,17	48,86	47,85	47,69	48,86	554K	384
09/09/2025	-0,17%	-0,08	47,69	47,53	47,53	47,80	184K	321
08/09/2025	-0,06%	-0,03	47,77	47,79	47,61	48,59	605K	814
05/09/2025	0,19%	0,09	47,80	48,08	47,07	48,70	4M	3.743
04/09/2025	0,34%	0,16	47,71	46,80	46,80	47,80	1M	1.076
03/09/2025	1,97%	0,92	47,55	46,63	46,25	47,96	3M	3.236
02/09/2025	0,21%	0,10	46,63	47,00	46,05	47,00	1M	1.122
01/09/2025	-2,74%	-1,31	46,53	47,58	46,10	47,65	2M	4.022
29/08/2025	0,65%	0,31	47,84	47,55	47,48	48,10	448K	594
28/08/2025	0,47%	0,22	47,53	47,31	47,27	47,80	346K	371
27/08/2025	0,06%	0,03	47,31	47,40	47,31	47,75	146K	306
26/08/2025	-0,46%	-0,22	47,28	47,59	47,15	48,85	208K	536
25/08/2025	0,32%	0,15	47,50	47,83	47,40	48,08	326K	664
22/08/2025	-1,50%	-0,72	47,35	48,04	47,29	48,04	360K	708
21/08/2025	-1,09%	-0,53	48,07	48,50	47,73	49,37	481K	893
20/08/2025	-2,57%	-1,28	48,60	49,88	48,60	49,88	602K	1.460
19/08/2025	-0,52%	-0,26	49,88	50,15	49,88	50,25	104K	291
18/08/2025	0,28%	0,14	50,14	49,55	49,55	50,92	374K	467
15/08/2025	0,24%	0,12	50,00	49,90	49,74	50,45	93K	293
14/08/2025	-0,06%	-0,03	49,88	49,01	49,01	50,13	114K	368
13/08/2025	-0,93%	-0,47	49,91	50,38	49,28	50,75	472K	2.388
12/08/2025	0,60%	0,30	50,38	50,08	50,04	50,50	96K	409
11/08/2025	-0,44%	-0,22	50,08	50,39	50,03	50,39	131K	309
08/08/2025	0,00%	0,00	50,30	50,78	50,21	50,78	93K	253
07/08/2025	-0,26%	-0,13	50,30	50,50	50,02	50,50	251K	351
06/08/2025	-0,73%	-0,37	50,43	50,80	50,15	50,80	152K	351
05/08/2025	0,73%	0,37	50,80	50,93	50,26	50,93	222K	447
04/08/2025	-0,92%	-0,47	50,43	50,92	50,00	50,92	268K	485
01/08/2025	0,79%	0,40	50,90	51,00	49,61	51,01	302K	432
31/07/2025	0,00%	0,00	50,50	50,90	50,45	51,33	340K	585
30/07/2025	-2,15%	-1,11	50,50	51,61	50,35	52,41	456K	605
29/07/2025	-1,02%	-0,53	51,61	52,28	51,61	52,60	86K	243
28/07/2025	-0,82%	-0,43	52,14	53,00	51,99	53,28	421K	516
25/07/2025	1,49%	0,77	52,57	51,95	51,50	53,02	406K	440
24/07/2025	-0,52%	-0,27	51,80	51,99	51,36	51,99	155K	737
23/07/2025	1,09%	0,56	52,07	51,44	50,80	52,07	356K	653
22/07/2025	-1,96%	-1,03	51,51	52,99	51,40	52,99	405K	938
21/07/2025	1,31%	0,68	52,54	51,86	51,60	52,80	492K	787
18/07/2025	0,23%	0,12	51,86	52,00	51,51	52,00	427K	413
17/07/2025	-0,50%	-0,26	51,74	52,00	51,12	52,00	338K	450
16/07/2025	0,21%	0,11	52,00	51,90	51,53	52,00	171K	244
15/07/2025	0,64%	0,33	51,89	51,36	51,12	51,99	301K	566
14/07/2025	0,39%	0,20	51,56	51,83	51,11	51,83	181K	523
11/07/2025	0,02%	0,01	51,36	51,98	50,82	51,98	292K	426
10/07/2025	-0,39%	-0,20	51,35	52,07	50,80	52,07	121K	335
09/07/2025	0,10%	0,05	51,55	51,50	50,87	52,37	312K	441
08/07/2025	0,39%	0,20	51,50	51,30	50,80	51,60	229K	393
07/07/2025	0,00%	0,00	51,30	51,82	51,30	51,94	363K	565
04/07/2025	-0,81%	-0,42	51,30	52,00	50,82	52,53	438K	2.517
03/07/2025	0,62%	0,32	51,72	51,75	50,54	51,75	150K	435
02/07/2025	-0,79%	-0,41	51,40	51,82	51,00	54,00	261K	1.361
01/07/2025	0,43%	0,22	51,81	51,79	50,62	51,82	294K	768
27/06/2025	-0,02%	-0,01	51,59	51,60	51,00	51,67	322K	542
26/06/2025	0,94%	0,48	51,60	51,39	51,20	51,62	163K	387
25/06/2025	-1,52%	-0,79	51,12	51,90	51,05	52,09	360K	2.126
24/06/2025	-1,31%	-0,69	51,91	52,90	51,61	53,66	741K	840
23/06/2025	1,10%	0,57	52,60	51,31	51,31	52,67	472K	870
20/06/2025	1,13%	0,58	52,03	51,45	51,17	52,17	320K	707
18/06/2025	0,14%	0,07	51,45	51,53	50,57	52,44	367K	1.058
17/06/2025	1,68%	0,85	51,38	51,03	50,50	52,42	240K	1.514
16/06/2025	-1,75%	-0,90	50,53	51,44	50,17	51,44	478K	2.111
13/06/2025	2,35%	1,18	51,43	50,76	50,05	51,43	288K	889
12/06/2025	-1,76%	-0,90	50,25	51,55	50,19	51,55	351K	1.504
11/06/2025	-0,29%	-0,15	51,15	52,47	51,05	52,47	153K	569
10/06/2025	-2,29%	-1,20	51,30	52,49	51,06	52,69	602K	1.203
09/06/2025	-0,13%	-0,07	52,50	52,20	52,02	52,70	143K	598
06/06/2025	-0,70%	-0,37	52,57	52,94	52,26	52,94	94K	468
05/06/2025	0,36%	0,19	52,94	52,75	52,18	53,00	257K	456
04/06/2025	0,48%	0,25	52,75	53,00	52,20	53,01	124K	369
03/06/2025	-0,10%	-0,05	52,50	52,99	52,50	52,99	124K	826
02/06/2025	-1,35%	-0,72	52,55	53,81	52,46	53,81	376K	1.580
30/05/2025	0,47%	0,25	53,27	53,35	52,53	53,37	237K	539
29/05/2025	-	-	53,02	53,30	52,75	53,32	179K	364

Date,Open,High,Low,Close,Volume
05-Dec-25,49.91,51.18,49.91,50.26,281484
04-Dec-25,49.45,50.81,49.42,49.85,375143
03-Dec-25,49.51,49.89,49.27,49.50,448383
02-Dec-25,49.36,49.98,49.36,49.49,280473
01-Dec-25,50.00,50.00,49.31,49.78,284720
28-Nov-25,49.25,51.22,49.25,50.59,1168765
27-Nov-25,49.19,49.48,49.11,49.25,211330
26-Nov-25,49.49,49.49,49.07,49.09,276762
25-Nov-25,49.20,49.62,49.07,49.17,217781
24-Nov-25,49.06,49.27,49.06,49.20,150383
21-Nov-25,49.50,49.50,49.02,49.06,190117
19-Nov-25,49.11,49.50,49.11,49.22,170210
18-Nov-25,49.89,49.89,48.89,49.40,451259
17-Nov-25,48.97,49.89,48.85,49.89,348279
14-Nov-25,48.95,49.00,48.81,48.98,237412
13-Nov-25,48.88,48.98,48.67,48.84,125314
12-Nov-25,48.71,48.95,48.56,48.56,337260
11-Nov-25,48.75,49.00,48.54,49.00,364461
10-Nov-25,48.81,49.09,48.65,48.65,252943
07-Nov-25,49.09,49.38,48.76,48.97,425518
06-Nov-25,48.95,49.09,48.67,49.09,429642
05-Nov-25,48.68,49.09,48.68,48.95,205401
04-Nov-25,48.95,48.95,48.62,48.67,137157
03-Nov-25,48.58,49.01,48.49,48.87,200774
31-Oct-25,48.65,49.36,48.65,49.22,160413
30-Oct-25,48.90,49.35,48.90,49.05,99502
29-Oct-25,49.10,49.40,49.01,49.33,94070
28-Oct-25,49.10,49.35,49.01,49.10,127104
27-Oct-25,49.00,49.35,48.90,49.10,195503
24-Oct-25,48.76,49.44,48.76,49.43,130072
23-Oct-25,49.09,49.50,48.73,49.30,303950
22-Oct-25,48.90,49.20,48.66,48.70,226976
21-Oct-25,48.58,49.50,48.58,49.49,152569
20-Oct-25,49.59,49.59,48.92,49.05,220192
17-Oct-25,49.00,49.60,48.91,49.60,93664
16-Oct-25,49.13,49.30,48.70,49.21,132654
15-Oct-25,48.80,49.20,48.51,49.19,332242
14-Oct-25,49.02,49.30,48.51,48.80,235863
13-Oct-25,48.90,49.50,48.62,49.02,363846
10-Oct-25,49.21,49.50,48.91,49.07,265380
09-Oct-25,49.90,49.90,49.10,49.30,192650
08-Oct-25,49.71,49.99,49.54,49.70,120547
07-Oct-25,50.16,50.85,49.64,49.71,195709
06-Oct-25,50.05,50.90,49.71,50.52,337223
03-Oct-25,50.59,50.98,48.80,50.08,2332655
02-Oct-25,49.65,50.84,49.65,50.61,941663
01-Oct-25,50.40,50.77,49.63,49.63,363314
30-Sep-25,50.70,51.23,50.70,51.23,131826
29-Sep-25,50.05,51.00,50.04,51.00,523898
26-Sep-25,50.11,50.67,50.11,50.51,90689
25-Sep-25,50.00,50.69,49.91,50.33,206615
24-Sep-25,49.78,50.50,49.73,50.50,350379
23-Sep-25,49.67,50.68,49.67,49.78,979434
22-Sep-25,50.60,50.79,49.60,50.60,541293
19-Sep-25,50.38,51.15,49.59,50.60,497579
18-Sep-25,50.54,51.06,50.18,50.26,299843
17-Sep-25,50.55,50.55,50.20,50.38,144482
16-Sep-25,51.03,51.44,50.17,50.47,229079
15-Sep-25,51.54,52.00,50.71,51.03,412389
12-Sep-25,50.00,51.99,50.00,51.54,396189
11-Sep-25,48.15,50.50,48.01,50.50,1088038
10-Sep-25,47.85,48.86,47.69,48.86,553903
09-Sep-25,47.53,47.80,47.53,47.69,184161
08-Sep-25,47.79,48.59,47.61,47.77,605454
05-Sep-25,48.08,48.70,47.07,47.80,3673719
04-Sep-25,46.80,47.80,46.80,47.71,1102034
03-Sep-25,46.63,47.96,46.25,47.55,3088559
02-Sep-25,47.00,47.00,46.05,46.63,1013176
01-Sep-25,47.58,47.65,46.10,46.53,1943473
29-Aug-25,47.55,48.10,47.48,47.84,447674
28-Aug-25,47.31,47.80,47.27,47.53,346005
27-Aug-25,47.40,47.75,47.31,47.31,145527
26-Aug-25,47.59,48.85,47.15,47.28,208456
25-Aug-25,47.83,48.08,47.40,47.50,325567
22-Aug-25,48.04,48.04,47.29,47.35,359675
21-Aug-25,48.50,49.37,47.73,48.07,481483
20-Aug-25,49.88,49.88,48.60,48.60,601686
19-Aug-25,50.15,50.25,49.88,49.88,104342
18-Aug-25,49.55,50.92,49.55,50.14,373570
15-Aug-25,49.90,50.45,49.74,50.00,93315
14-Aug-25,49.01,50.13,49.01,49.88,113824
13-Aug-25,50.38,50.75,49.28,49.91,471722
12-Aug-25,50.08,50.50,50.04,50.38,96245
11-Aug-25,50.39,50.39,50.03,50.08,130791
08-Aug-25,50.78,50.78,50.21,50.30,92814
07-Aug-25,50.50,50.50,50.02,50.30,251050
06-Aug-25,50.80,50.80,50.15,50.43,151655
05-Aug-25,50.93,50.93,50.26,50.80,221706
04-Aug-25,50.92,50.92,50.00,50.43,267625
01-Aug-25,51.00,51.01,49.61,50.90,301743
31-Jul-25,50.90,51.33,50.45,50.50,340140
30-Jul-25,51.61,52.41,50.35,50.50,455870
29-Jul-25,52.28,52.60,51.61,51.61,86449
28-Jul-25,53.00,53.28,51.99,52.14,420878
25-Jul-25,51.95,53.02,51.50,52.57,405509
24-Jul-25,51.99,51.99,51.36,51.80,155246
23-Jul-25,51.44,52.07,50.80,52.07,355745
22-Jul-25,52.99,52.99,51.40,51.51,404560
21-Jul-25,51.86,52.80,51.60,52.54,491958
18-Jul-25,52.00,52.00,51.51,51.86,426840
17-Jul-25,52.00,52.00,51.12,51.74,338167
16-Jul-25,51.90,52.00,51.53,52.00,170815
15-Jul-25,51.36,51.99,51.12,51.89,300568
14-Jul-25,51.83,51.83,51.11,51.56,180907
11-Jul-25,51.98,51.98,50.82,51.36,291744
10-Jul-25,52.07,52.07,50.80,51.35,121060
09-Jul-25,51.50,52.37,50.87,51.55,312295
08-Jul-25,51.30,51.60,50.80,51.50,229316
07-Jul-25,51.82,51.94,51.30,51.30,362883
04-Jul-25,52.00,52.53,50.82,51.30,438365
03-Jul-25,51.75,51.75,50.54,51.72,150433
02-Jul-25,51.82,54.00,51.00,51.40,260878
01-Jul-25,51.79,51.82,50.62,51.81,293850
27-Jun-25,51.60,51.67,51.00,51.59,322209
26-Jun-25,51.39,51.62,51.20,51.60,162979
25-Jun-25,51.90,52.09,51.05,51.12,360273
24-Jun-25,52.90,53.66,51.61,51.91,740674
23-Jun-25,51.31,52.67,51.31,52.60,471529
20-Jun-25,51.45,52.17,51.17,52.03,320327
18-Jun-25,51.53,52.44,50.57,51.45,367141
17-Jun-25,51.03,52.42,50.50,51.38,239651
16-Jun-25,51.44,51.44,50.17,50.53,478077
13-Jun-25,50.76,51.43,50.05,51.43,288319
12-Jun-25,51.55,51.55,50.19,50.25,351344
11-Jun-25,52.47,52.47,51.05,51.15,153242
10-Jun-25,52.49,52.69,51.06,51.30,602378
09-Jun-25,52.20,52.70,52.02,52.50,143046
06-Jun-25,52.94,52.94,52.26,52.57,93644
05-Jun-25,52.75,53.00,52.18,52.94,256823
04-Jun-25,53.00,53.01,52.20,52.75,124491
03-Jun-25,52.99,52.99,52.50,52.50,124159
02-Jun-25,53.81,53.81,52.46,52.55,375916
30-May-25,53.35,53.37,52.53,53.27,236507
29-May-25,53.30,53.32,52.75,53.02,179298

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RBFF11