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
19/11/2024	-0,45%	-0,23	51,27	51,52	50,71	51,99	413K	533
18/11/2024	1,56%	0,79	51,50	50,71	50,06	51,73	1M	1.868
14/11/2024	-0,37%	-0,19	50,71	50,80	50,03	51,29	491K	871
13/11/2024	0,49%	0,25	50,90	50,70	50,02	50,98	527K	1.368
12/11/2024	-1,02%	-0,52	50,65	51,17	50,15	51,17	764K	1.047
11/11/2024	0,33%	0,17	51,17	51,51	51,04	51,90	437K	670
08/11/2024	-0,33%	-0,17	51,00	50,93	50,50	51,70	644K	1.148

07/11/2024	1,13%	0,57	51,17	51,00	50,37	51,54	702K	910
06/11/2024	-0,63%	-0,32	50,60	51,15	50,29	51,15	936K	1.335
05/11/2024	-1,79%	-0,93	50,92	51,99	50,63	51,99	662K	727
04/11/2024	1,01%	0,52	51,85	51,35	50,16	52,56	721K	1.179
01/11/2024	-2,99%	-1,58	51,33	52,80	51,33	52,80	334K	719
31/10/2024	-1,27%	-0,68	52,91	52,82	52,82	53,42	374K	574
30/10/2024	1,55%	0,82	53,59	53,37	52,64	53,61	440K	779
29/10/2024	-0,17%	-0,09	52,77	52,86	52,68	53,54	225K	535
28/10/2024	-1,38%	-0,74	52,86	53,24	52,54	53,68	331K	1.438
25/10/2024	1,69%	0,89	53,60	53,73	52,70	53,73	448K	921
24/10/2024	-1,27%	-0,68	52,71	53,27	52,61	53,94	322K	1.029
23/10/2024	0,91%	0,48	53,39	53,09	52,93	54,49	392K	608
22/10/2024	-1,23%	-0,66	52,91	53,90	52,91	54,97	789K	1.070
21/10/2024	1,08%	0,57	53,57	53,26	53,16	54,31	444K	750
18/10/2024	-0,51%	-0,27	53,00	53,79	52,02	53,79	657K	3.466
17/10/2024	-4,91%	-2,75	53,27	56,59	53,07	57,84	982K	4.676
16/10/2024	-0,87%	-0,49	56,02	57,50	55,66	57,96	646K	1.136
15/10/2024	-1,40%	-0,80	56,51	56,55	55,83	57,90	384K	615
14/10/2024	2,07%	1,16	57,31	56,15	56,15	57,95	548K	845
11/10/2024	1,17%	0,65	56,15	55,50	55,41	57,88	980K	785
10/10/2024	0,89%	0,49	55,50	55,28	54,61	56,87	608K	772
09/10/2024	-0,88%	-0,49	55,01	55,40	55,01	57,12	807K	1.320
08/10/2024	-2,70%	-1,54	55,50	57,00	55,00	58,81	895K	1.090
07/10/2024	1,17%	0,66	57,04	56,02	55,42	57,89	448K	1.116
04/10/2024	2,14%	1,18	56,38	55,39	55,20	57,14	966K	2.050
03/10/2024	-0,11%	-0,06	55,20	55,48	55,11	57,01	596K	1.169
02/10/2024	-1,06%	-0,59	55,26	55,86	55,02	56,67	694K	1.910
01/10/2024	-5,98%	-3,55	55,85	58,72	55,85	58,79	910K	2.921
30/09/2024	0,42%	0,25	59,40	59,00	58,81	60,79	386K	689
27/09/2024	1,67%	0,97	59,15	58,58	57,87	59,94	747K	1.759
26/09/2024	0,50%	0,29	58,18	58,05	58,00	60,03	505K	814
25/09/2024	-2,62%	-1,56	57,89	60,30	57,70	60,83	473K	1.241
24/09/2024	-0,32%	-0,19	59,45	59,07	59,06	60,71	534K	1.435
23/09/2024	0,95%	0,56	59,64	59,15	59,08	60,52	413K	1.721
20/09/2024	-0,54%	-0,32	59,08	59,41	58,79	60,73	354K	679
19/09/2024	-1,66%	-1,00	59,40	60,56	59,00	60,83	417K	1.028
18/09/2024	-0,12%	-0,07	60,40	60,69	59,60	60,87	288K	501
17/09/2024	-0,82%	-0,50	60,47	60,80	60,10	60,88	386K	417
16/09/2024	0,91%	0,55	60,97	60,43	59,54	60,98	397K	438
13/09/2024	-0,89%	-0,54	60,42	60,95	60,09	60,98	485K	620
12/09/2024	0,15%	0,09	60,96	60,51	60,51	61,24	337K	384
11/09/2024	-0,54%	-0,33	60,87	61,20	60,52	61,24	262K	372
10/09/2024	0,00%	0,00	61,20	61,19	60,65	61,20	266K	324
09/09/2024	0,03%	0,02	61,20	61,18	60,43	61,23	336K	465
06/09/2024	2,14%	1,28	61,18	59,90	59,90	61,23	594K	1.110
05/09/2024	-0,23%	-0,14	59,90	60,04	59,61	60,04	281K	269
04/09/2024	-0,71%	-0,43	60,04	60,46	59,88	60,46	235K	278
03/09/2024	-0,40%	-0,24	60,47	60,99	59,50	61,19	392K	449
02/09/2024	-0,98%	-0,60	60,71	60,80	60,23	60,94	448K	943
30/08/2024	0,59%	0,36	61,31	61,40	60,79	61,80	377K	504
29/08/2024	-0,59%	-0,36	60,95	61,31	60,89	61,73	279K	314
28/08/2024	0,67%	0,41	61,31	61,79	61,00	61,80	329K	274
27/08/2024	-1,39%	-0,86	60,90	61,98	60,78	62,22	869K	611
26/08/2024	1,06%	0,65	61,76	61,72	61,01	61,80	336K	429
23/08/2024	0,33%	0,20	61,11	60,91	60,86	61,72	431K	482
22/08/2024	-1,76%	-1,09	60,91	62,24	60,90	62,24	504K	623
21/08/2024	1,37%	0,84	62,00	61,21	60,90	62,07	169K	253
20/08/2024	-0,99%	-0,61	61,16	61,59	61,16	61,99	214K	256
19/08/2024	0,95%	0,58	61,77	61,19	61,00	62,33	403K	415
16/08/2024	0,71%	0,43	61,19	61,37	60,76	62,00	312K	454
15/08/2024	-1,04%	-0,64	60,76	61,61	60,41	62,00	1M	625
14/08/2024	-0,50%	-0,31	61,40	61,71	61,14	61,99	320K	292
13/08/2024	0,10%	0,06	61,71	61,99	61,54	61,99	170K	243
12/08/2024	2,36%	1,42	61,65	59,35	59,35	61,85	332K	358
09/08/2024	1,76%	1,04	60,23	59,51	59,19	60,52	317K	263
08/08/2024	-0,52%	-0,31	59,19	59,37	59,18	59,95	374K	350
07/08/2024	-0,73%	-0,44	59,50	59,94	59,50	60,17	391K	311
06/08/2024	0,15%	0,09	59,94	59,90	59,70	60,42	267K	446
05/08/2024	-0,65%	-0,39	59,85	60,00	59,30	60,23	326K	398
02/08/2024	-0,48%	-0,29	60,24	60,60	60,04	60,75	388K	300
01/08/2024	0,02%	0,01	60,53	60,30	60,28	60,68	253K	275
31/07/2024	0,67%	0,40	60,52	60,82	60,41	60,82	157K	224
30/07/2024	-0,53%	-0,32	60,12	60,72	59,91	61,40	424K	1.065
29/07/2024	0,73%	0,44	60,44	60,76	60,28	60,76	201K	270
26/07/2024	-0,66%	-0,40	60,00	60,41	59,90	60,80	266K	331
25/07/2024	0,07%	0,04	60,40	60,91	60,14	60,91	205K	1.603
24/07/2024	-1,05%	-0,64	60,36	61,32	60,36	61,32	404K	408
23/07/2024	0,07%	0,04	61,00	61,20	61,00	61,20	197K	204
22/07/2024	-0,07%	-0,04	60,96	61,36	60,35	61,49	508K	459
19/07/2024	-2,63%	-1,65	61,00	62,65	60,83	62,95	834K	411
18/07/2024	-0,24%	-0,15	62,65	62,94	62,49	63,13	372K	343
17/07/2024	1,54%	0,95	62,80	61,85	61,85	62,97	297K	457
16/07/2024	-0,40%	-0,25	61,85	61,80	61,73	62,15	308K	321
15/07/2024	0,16%	0,10	62,10	62,00	61,83	62,10	250K	386
12/07/2024	1,39%	0,85	62,00	61,15	61,01	62,00	338K	371
11/07/2024	-0,21%	-0,13	61,15	61,29	60,95	61,99	178K	269
10/07/2024	1,29%	0,78	61,28	60,76	60,54	61,29	512K	312
09/07/2024	-0,82%	-0,50	60,50	61,00	60,22	61,98	339K	313
08/07/2024	1,85%	1,11	61,00	59,99	59,74	61,00	236K	395
05/07/2024	1,68%	0,99	59,89	59,61	59,21	60,00	180K	294
04/07/2024	0,00%	0,00	58,90	58,90	58,80	59,86	196K	295
03/07/2024	-1,09%	-0,65	58,90	59,97	58,60	59,97	394K	1.999
02/07/2024	0,22%	0,13	59,55	59,45	58,28	59,67	507K	1.483
01/07/2024	-1,52%	-0,92	59,42	59,90	59,40	60,27	324K	536
28/06/2024	-1,36%	-0,83	60,34	61,18	60,03	61,46	790K	2.562
27/06/2024	-0,07%	-0,04	61,17	61,51	61,16	61,93	243K	293
26/06/2024	-2,03%	-1,27	61,21	62,48	61,10	62,48	824K	2.236
25/06/2024	0,77%	0,48	62,48	62,00	62,00	62,48	148K	214
24/06/2024	0,40%	0,25	62,00	61,89	61,50	62,50	244K	309
21/06/2024	0,03%	0,02	61,75	61,73	61,57	62,78	322K	945
20/06/2024	0,95%	0,58	61,73	61,82	61,34	62,58	402K	518
19/06/2024	-1,12%	-0,69	61,15	61,84	61,05	61,84	257K	500
18/06/2024	-0,63%	-0,39	61,84	62,23	61,51	62,60	256K	1.058
17/06/2024	-0,70%	-0,44	62,23	62,67	62,15	62,70	199K	435
14/06/2024	1,89%	1,16	62,67	61,51	61,51	62,80	485K	522
13/06/2024	-0,57%	-0,35	61,51	61,86	61,31	61,86	237K	682
12/06/2024	0,00%	0,00	61,86	61,80	61,62	62,01	230K	298
11/06/2024	-0,80%	-0,50	61,86	62,10	61,60	62,39	361K	334
10/06/2024	-0,10%	-0,06	62,36	62,42	62,08	62,43	205K	327
07/06/2024	-0,75%	-0,47	62,42	62,89	62,02	62,89	307K	1.507
06/06/2024	-0,10%	-0,06	62,89	63,00	62,51	63,00	269K	312
05/06/2024	-0,08%	-0,05	62,95	63,00	62,84	63,01	258K	253
04/06/2024	0,21%	0,13	63,00	62,88	62,60	63,00	329K	298
03/06/2024	-0,21%	-0,13	62,87	62,61	62,59	63,18	409K	319
31/05/2024	-0,54%	-0,34	63,00	63,34	62,87	63,34	334K	473
29/05/2024	0,38%	0,24	63,34	63,24	62,65	63,69	372K	864
28/05/2024	-1,27%	-0,81	63,10	63,91	63,01	64,21	527K	685
27/05/2024	-0,53%	-0,34	63,91	64,25	63,55	64,25	462K	452
24/05/2024	-1,05%	-0,68	64,25	64,86	64,00	65,00	661K	612
23/05/2024	-0,64%	-0,42	64,93	65,43	64,71	65,47	441K	446
22/05/2024	0,25%	0,16	65,35	65,50	64,80	65,50	572K	492
21/05/2024	0,68%	0,44	65,19	64,75	64,65	65,44	564K	498
20/05/2024	0,28%	0,18	64,75	64,50	63,80	65,45	845K	1.201
17/05/2024	0,89%	0,57	64,57	63,91	63,02	64,57	440K	479
16/05/2024	2,19%	1,37	64,00	62,98	62,64	64,69	1M	1.998
15/05/2024	-0,11%	-0,07	62,63	62,30	62,03	63,30	648K	651
14/05/2024	-	-	62,70	61,87	61,81	62,70	610K	430

Date,Open,High,Low,Close,Volume
19-Nov-24,51.52,51.99,50.71,51.27,413461
18-Nov-24,50.71,51.73,50.06,51.50,1125576
14-Nov-24,50.80,51.29,50.03,50.71,490856
13-Nov-24,50.70,50.98,50.02,50.90,527258
12-Nov-24,51.17,51.17,50.15,50.65,764400
11-Nov-24,51.51,51.90,51.04,51.17,436943
08-Nov-24,50.93,51.70,50.50,51.00,644309
07-Nov-24,51.00,51.54,50.37,51.17,701519
06-Nov-24,51.15,51.15,50.29,50.60,935645
05-Nov-24,51.99,51.99,50.63,50.92,661571
04-Nov-24,51.35,52.56,50.16,51.85,720671
01-Nov-24,52.80,52.80,51.33,51.33,334355
31-Oct-24,52.82,53.42,52.82,52.91,373637
30-Oct-24,53.37,53.61,52.64,53.59,440398
29-Oct-24,52.86,53.54,52.68,52.77,225469
28-Oct-24,53.24,53.68,52.54,52.86,331117
25-Oct-24,53.73,53.73,52.70,53.60,447589
24-Oct-24,53.27,53.94,52.61,52.71,322091
23-Oct-24,53.09,54.49,52.93,53.39,392158
22-Oct-24,53.90,54.97,52.91,52.91,788903
21-Oct-24,53.26,54.31,53.16,53.57,443551
18-Oct-24,53.79,53.79,52.02,53.00,657102
17-Oct-24,56.59,57.84,53.07,53.27,981842
16-Oct-24,57.50,57.96,55.66,56.02,646012
15-Oct-24,56.55,57.90,55.83,56.51,383968
14-Oct-24,56.15,57.95,56.15,57.31,547834
11-Oct-24,55.50,57.88,55.41,56.15,980095
10-Oct-24,55.28,56.87,54.61,55.50,607769
09-Oct-24,55.40,57.12,55.01,55.01,807093
08-Oct-24,57.00,58.81,55.00,55.50,894723
07-Oct-24,56.02,57.89,55.42,57.04,448295
04-Oct-24,55.39,57.14,55.20,56.38,965724
03-Oct-24,55.48,57.01,55.11,55.20,596299
02-Oct-24,55.86,56.67,55.02,55.26,693520
01-Oct-24,58.72,58.79,55.85,55.85,910234
30-Sep-24,59.00,60.79,58.81,59.40,385513
27-Sep-24,58.58,59.94,57.87,59.15,747301
26-Sep-24,58.05,60.03,58.00,58.18,504993
25-Sep-24,60.30,60.83,57.70,57.89,473347
24-Sep-24,59.07,60.71,59.06,59.45,534313
23-Sep-24,59.15,60.52,59.08,59.64,413078
20-Sep-24,59.41,60.73,58.79,59.08,353920
19-Sep-24,60.56,60.83,59.00,59.40,416962
18-Sep-24,60.69,60.87,59.60,60.40,287630
17-Sep-24,60.80,60.88,60.10,60.47,386164
16-Sep-24,60.43,60.98,59.54,60.97,397222
13-Sep-24,60.95,60.98,60.09,60.42,484992
12-Sep-24,60.51,61.24,60.51,60.96,336608
11-Sep-24,61.20,61.24,60.52,60.87,261867
10-Sep-24,61.19,61.20,60.65,61.20,265817
09-Sep-24,61.18,61.23,60.43,61.20,336192
06-Sep-24,59.90,61.23,59.90,61.18,594306
05-Sep-24,60.04,60.04,59.61,59.90,280923
04-Sep-24,60.46,60.46,59.88,60.04,234508
03-Sep-24,60.99,61.19,59.50,60.47,391641
02-Sep-24,60.80,60.94,60.23,60.71,447777
30-Aug-24,61.40,61.80,60.79,61.31,377228
29-Aug-24,61.31,61.73,60.89,60.95,278770
28-Aug-24,61.79,61.80,61.00,61.31,329026
27-Aug-24,61.98,62.22,60.78,60.90,868745
26-Aug-24,61.72,61.80,61.01,61.76,336131
23-Aug-24,60.91,61.72,60.86,61.11,430998
22-Aug-24,62.24,62.24,60.90,60.91,503823
21-Aug-24,61.21,62.07,60.90,62.00,169138
20-Aug-24,61.59,61.99,61.16,61.16,213503
19-Aug-24,61.19,62.33,61.00,61.77,402859
16-Aug-24,61.37,62.00,60.76,61.19,311548
15-Aug-24,61.61,62.00,60.41,60.76,1048416
14-Aug-24,61.71,61.99,61.14,61.40,320409
13-Aug-24,61.99,61.99,61.54,61.71,169627
12-Aug-24,59.35,61.85,59.35,61.65,331809
09-Aug-24,59.51,60.52,59.19,60.23,317342
08-Aug-24,59.37,59.95,59.18,59.19,374007
07-Aug-24,59.94,60.17,59.50,59.50,391212
06-Aug-24,59.90,60.42,59.70,59.94,266861
05-Aug-24,60.00,60.23,59.30,59.85,325675
02-Aug-24,60.60,60.75,60.04,60.24,388429
01-Aug-24,60.30,60.68,60.28,60.53,252667
31-Jul-24,60.82,60.82,60.41,60.52,157205
30-Jul-24,60.72,61.40,59.91,60.12,423511
29-Jul-24,60.76,60.76,60.28,60.44,201082
26-Jul-24,60.41,60.80,59.90,60.00,266100
25-Jul-24,60.91,60.91,60.14,60.40,205211
24-Jul-24,61.32,61.32,60.36,60.36,403613
23-Jul-24,61.20,61.20,61.00,61.00,197025
22-Jul-24,61.36,61.49,60.35,60.96,508044
19-Jul-24,62.65,62.95,60.83,61.00,834240
18-Jul-24,62.94,63.13,62.49,62.65,372009
17-Jul-24,61.85,62.97,61.85,62.80,297193
16-Jul-24,61.80,62.15,61.73,61.85,308364
15-Jul-24,62.00,62.10,61.83,62.10,249637
12-Jul-24,61.15,62.00,61.01,62.00,338036
11-Jul-24,61.29,61.99,60.95,61.15,178074
10-Jul-24,60.76,61.29,60.54,61.28,512302
09-Jul-24,61.00,61.98,60.22,60.50,339396
08-Jul-24,59.99,61.00,59.74,61.00,235532
05-Jul-24,59.61,60.00,59.21,59.89,179829
04-Jul-24,58.90,59.86,58.80,58.90,195946
03-Jul-24,59.97,59.97,58.60,58.90,393977
02-Jul-24,59.45,59.67,58.28,59.55,507269
01-Jul-24,59.90,60.27,59.40,59.42,324485
28-Jun-24,61.18,61.46,60.03,60.34,789659
27-Jun-24,61.51,61.93,61.16,61.17,243382
26-Jun-24,62.48,62.48,61.10,61.21,824103
25-Jun-24,62.00,62.48,62.00,62.48,148384
24-Jun-24,61.89,62.50,61.50,62.00,243580
21-Jun-24,61.73,62.78,61.57,61.75,321998
20-Jun-24,61.82,62.58,61.34,61.73,401995
19-Jun-24,61.84,61.84,61.05,61.15,256835
18-Jun-24,62.23,62.60,61.51,61.84,255608
17-Jun-24,62.67,62.70,62.15,62.23,199125
14-Jun-24,61.51,62.80,61.51,62.67,484949
13-Jun-24,61.86,61.86,61.31,61.51,237481
12-Jun-24,61.80,62.01,61.62,61.86,230187
11-Jun-24,62.10,62.39,61.60,61.86,360653
10-Jun-24,62.42,62.43,62.08,62.36,204820
07-Jun-24,62.89,62.89,62.02,62.42,307329
06-Jun-24,63.00,63.00,62.51,62.89,269219
05-Jun-24,63.00,63.01,62.84,62.95,258471
04-Jun-24,62.88,63.00,62.60,63.00,328779
03-Jun-24,62.61,63.18,62.59,62.87,409102
31-May-24,63.34,63.34,62.87,63.00,334204
29-May-24,63.24,63.69,62.65,63.34,371883
28-May-24,63.91,64.21,63.01,63.10,526593
27-May-24,64.25,64.25,63.55,63.91,461624
24-May-24,64.86,65.00,64.00,64.25,660836
23-May-24,65.43,65.47,64.71,64.93,441406
22-May-24,65.50,65.50,64.80,65.35,572278
21-May-24,64.75,65.44,64.65,65.19,564414
20-May-24,64.50,65.45,63.80,64.75,845385
17-May-24,63.91,64.57,63.02,64.57,440390
16-May-24,62.98,64.69,62.64,64.00,1193839
15-May-24,62.30,63.30,62.03,62.63,648291
14-May-24,61.87,62.70,61.81,62.70,609951

*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