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
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	0,45%	0,24	53,02	53,30	52,75	53,32	179K	364
28/05/2025	2,35%	1,21	52,78	52,09	51,62	52,97	229K	765
27/05/2025	-1,02%	-0,53	51,57	52,63	51,57	53,25	416K	856
26/05/2025	-1,51%	-0,80	52,10	52,98	52,03	53,40	150K	417
23/05/2025	-0,38%	-0,20	52,90	53,59	52,19	53,65	300K	516
22/05/2025	1,43%	0,75	53,10	52,35	52,13	53,21	521K	1.127
21/05/2025	-1,02%	-0,54	52,35	53,42	52,00	54,19	362K	1.726
20/05/2025	-0,28%	-0,15	52,89	53,29	52,73	53,79	194K	438
19/05/2025	0,68%	0,36	53,04	53,21	52,25	53,95	346K	563
16/05/2025	0,61%	0,32	52,68	52,46	51,73	53,21	529K	894
15/05/2025	2,37%	1,21	52,36	51,67	51,17	52,38	351K	1.812
14/05/2025	-1,60%	-0,83	51,15	51,99	51,05	52,50	485K	612
13/05/2025	0,08%	0,04	51,98	51,93	51,59	52,00	317K	643
12/05/2025	1,64%	0,84	51,94	51,10	51,09	51,99	166K	473
09/05/2025	-0,10%	-0,05	51,10	51,22	50,51	52,00	365K	763
08/05/2025	1,63%	0,82	51,15	50,91	50,90	51,85	103K	336
07/05/2025	-1,72%	-0,88	50,33	51,20	50,32	51,95	448K	1.318
06/05/2025	0,45%	0,23	51,21	51,45	50,98	52,48	349K	719
05/05/2025	0,31%	0,16	50,98	50,82	50,55	53,52	710K	2.425
02/05/2025	-0,66%	-0,34	50,82	51,00	50,45	51,00	185K	940
30/04/2025	0,20%	0,10	51,16	51,11	50,53	51,17	361K	1.350
29/04/2025	0,20%	0,10	51,06	51,07	50,65	51,17	232K	513
28/04/2025	0,59%	0,30	50,96	50,66	50,02	50,96	578K	1.796
25/04/2025	0,32%	0,16	50,66	50,86	50,03	50,98	272K	632
24/04/2025	-0,32%	-0,16	50,50	50,99	50,13	51,23	305K	1.317
23/04/2025	1,32%	0,66	50,66	50,25	50,00	50,95	286K	1.601
22/04/2025	-1,50%	-0,76	50,00	50,77	50,00	51,00	428K	469
17/04/2025	-1,91%	-0,99	50,76	51,79	50,50	51,79	295K	1.142
16/04/2025	1,73%	0,88	51,75	51,00	50,55	51,80	335K	664
15/04/2025	1,74%	0,87	50,87	50,02	49,28	51,00	346K	657
14/04/2025	1,83%	0,90	50,00	49,31	49,17	50,38	303K	925
11/04/2025	-3,91%	-2,00	49,10	50,07	48,62	51,23	1M	3.715
10/04/2025	0,67%	0,34	51,10	51,09	49,72	51,49	214K	627
09/04/2025	0,83%	0,42	50,76	50,86	50,08	51,17	354K	690
08/04/2025	1,80%	0,89	50,34	49,45	48,28	51,15	431K	2.093
07/04/2025	0,92%	0,45	49,45	48,20	47,18	49,45	346K	758
04/04/2025	-4,46%	-2,29	49,00	51,81	49,00	51,81	530K	1.110
03/04/2025	0,10%	0,05	51,29	51,25	50,26	51,51	201K	415
02/04/2025	-	-	51,24	51,50	51,11	51,50	111K	279

Date,Open,High,Low,Close,Volume
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
28-May-25,52.09,52.97,51.62,52.78,229499
27-May-25,52.63,53.25,51.57,51.57,416162
26-May-25,52.98,53.40,52.03,52.10,150122
23-May-25,53.59,53.65,52.19,52.90,300008
22-May-25,52.35,53.21,52.13,53.10,520882
21-May-25,53.42,54.19,52.00,52.35,362202
20-May-25,53.29,53.79,52.73,52.89,193586
19-May-25,53.21,53.95,52.25,53.04,345914
16-May-25,52.46,53.21,51.73,52.68,528921
15-May-25,51.67,52.38,51.17,52.36,351303
14-May-25,51.99,52.50,51.05,51.15,485311
13-May-25,51.93,52.00,51.59,51.98,316937
12-May-25,51.10,51.99,51.09,51.94,165579
09-May-25,51.22,52.00,50.51,51.10,365122
08-May-25,50.91,51.85,50.90,51.15,103432
07-May-25,51.20,51.95,50.32,50.33,447866
06-May-25,51.45,52.48,50.98,51.21,348919
05-May-25,50.82,53.52,50.55,50.98,710258
02-May-25,51.00,51.00,50.45,50.82,184855
30-Apr-25,51.11,51.17,50.53,51.16,360515
29-Apr-25,51.07,51.17,50.65,51.06,231644
28-Apr-25,50.66,50.96,50.02,50.96,578315
25-Apr-25,50.86,50.98,50.03,50.66,271930
24-Apr-25,50.99,51.23,50.13,50.50,305484
23-Apr-25,50.25,50.95,50.00,50.66,285659
22-Apr-25,50.77,51.00,50.00,50.00,427554
17-Apr-25,51.79,51.79,50.50,50.76,295213
16-Apr-25,51.00,51.80,50.55,51.75,335305
15-Apr-25,50.02,51.00,49.28,50.87,346299
14-Apr-25,49.31,50.38,49.17,50.00,302810
11-Apr-25,50.07,51.23,48.62,49.10,1012393
10-Apr-25,51.09,51.49,49.72,51.10,213967
09-Apr-25,50.86,51.17,50.08,50.76,354417
08-Apr-25,49.45,51.15,48.28,50.34,431483
07-Apr-25,48.20,49.45,47.18,49.45,345975
04-Apr-25,51.81,51.81,49.00,49.00,530184
03-Apr-25,51.25,51.51,50.26,51.29,201302
02-Apr-25,51.50,51.50,51.11,51.24,111087

*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