Cotação atual, histórico e gráfico do papel: RBFM11

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 RBFM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/04/2026	-0,09%	-0,01	10,79	10,76	10,73	10,81	263K	1.126
24/04/2026	-0,55%	-0,06	10,80	10,90	10,77	10,90	204K	1.573
23/04/2026	0,56%	0,06	10,86	10,83	10,75	10,97	859K	2.290
22/04/2026	-0,18%	-0,02	10,80	10,76	10,73	10,81	409K	1.371
20/04/2026	0,19%	0,02	10,82	10,73	10,73	10,83	414K	693
17/04/2026	0,00%	0,00	10,80	10,73	10,72	10,80	605K	489
16/04/2026	-0,18%	-0,02	10,80	10,82	10,73	10,82	356K	678

15/04/2026	0,37%	0,04	10,82	10,72	10,72	10,83	625K	1.321
14/04/2026	0,47%	0,05	10,78	10,66	10,66	10,80	665K	2.537
13/04/2026	0,94%	0,10	10,73	10,70	10,65	10,77	587K	483
10/04/2026	0,19%	0,02	10,63	10,58	10,55	10,65	666K	1.381
09/04/2026	-0,09%	-0,01	10,61	10,58	10,55	10,62	601K	2.650
08/04/2026	0,66%	0,07	10,62	10,54	10,54	10,63	843K	508
07/04/2026	-0,19%	-0,02	10,55	10,53	10,48	10,57	977K	1.700
06/04/2026	0,00%	0,00	10,57	10,53	10,46	10,60	1M	861
02/04/2026	-3,47%	-0,38	10,57	10,64	10,43	10,64	2M	1.699
01/04/2026	-0,90%	-0,10	10,95	11,05	10,90	11,09	164K	226
31/03/2026	0,64%	0,07	11,05	10,94	10,94	11,10	131K	187
30/03/2026	0,18%	0,02	10,98	11,00	10,92	11,04	119K	211
27/03/2026	0,18%	0,02	10,96	10,97	10,92	11,04	132K	1.093
26/03/2026	-0,55%	-0,06	10,94	11,08	10,92	11,11	298K	1.164
25/03/2026	-0,81%	-0,09	11,00	11,07	11,00	11,13	124K	234
24/03/2026	-0,72%	-0,08	11,09	11,29	11,00	11,30	149K	195
23/03/2026	0,81%	0,09	11,17	11,08	11,02	11,34	151K	197
20/03/2026	-0,45%	-0,05	11,08	11,08	11,01	11,15	150K	303
19/03/2026	0,45%	0,05	11,13	11,05	11,04	11,21	150K	331
18/03/2026	-0,54%	-0,06	11,08	11,20	10,90	11,28	253K	337
17/03/2026	-1,07%	-0,12	11,14	11,26	11,14	11,32	105K	265
16/03/2026	1,53%	0,17	11,26	11,09	11,09	11,30	177K	1.699
13/03/2026	-0,89%	-0,10	11,09	11,31	11,09	11,39	109K	252
12/03/2026	0,72%	0,08	11,19	11,11	11,09	11,40	257K	334
11/03/2026	-1,51%	-0,17	11,11	11,38	11,11	11,42	255K	238
10/03/2026	0,00%	0,00	11,28	11,50	11,27	11,51	125K	224
09/03/2026	-0,18%	-0,02	11,28	11,29	11,22	11,37	204K	407
06/03/2026	-1,22%	-0,14	11,30	11,44	11,27	11,47	230K	443
05/03/2026	-1,12%	-0,13	11,44	11,57	11,40	11,58	261K	387
04/03/2026	4,05%	0,45	11,57	11,13	11,13	11,60	328K	1.990
03/03/2026	-2,11%	-0,24	11,12	11,36	11,08	11,36	394K	1.427
02/03/2026	0,00%	0,00	11,36	11,30	10,95	11,36	317K	1.355
27/02/2026	2,34%	0,26	11,36	11,01	11,01	11,63	203K	1.185
26/02/2026	0,00%	0,00	11,10	11,15	11,10	11,81	297K	1.939
25/02/2026	0,91%	0,10	11,10	11,00	11,00	11,15	248K	418
24/02/2026	0,00%	0,00	11,00	11,00	11,00	11,20	246K	2.337
23/02/2026	1,76%	0,19	11,00	10,82	10,82	11,10	473K	979
20/02/2026	-0,83%	-0,09	10,81	10,90	10,74	10,90	292K	579
19/02/2026	1,68%	0,18	10,90	10,62	10,57	10,97	182K	461
18/02/2026	1,52%	0,16	10,72	10,65	10,52	10,78	272K	442
13/02/2026	0,28%	0,03	10,56	10,53	10,53	10,73	213K	1.120
12/02/2026	-2,05%	-0,22	10,53	10,75	10,51	10,85	457K	4.572
11/02/2026	-2,27%	-0,25	10,75	10,96	10,66	10,99	124K	527
10/02/2026	2,90%	0,31	11,00	10,69	10,58	11,00	364K	2.480
09/02/2026	1,04%	0,11	10,69	10,58	10,58	10,71	519K	1.534
06/02/2026	0,28%	0,03	10,58	10,57	10,47	10,62	232K	424
05/02/2026	-0,19%	-0,02	10,55	10,45	10,45	10,58	397K	4.167
04/02/2026	0,19%	0,02	10,57	10,51	10,46	10,68	271K	1.373
03/02/2026	0,09%	0,01	10,55	10,54	10,50	10,68	222K	1.084
02/02/2026	-1,40%	-0,15	10,54	10,68	10,48	10,68	325K	818
30/01/2026	0,28%	0,03	10,69	10,60	10,60	10,74	139K	362
29/01/2026	-0,37%	-0,04	10,66	10,58	10,55	10,75	317K	912
28/01/2026	0,94%	0,10	10,70	10,60	10,55	10,90	533K	1.711
27/01/2026	0,00%	0,00	10,60	10,60	10,60	11,00	475K	3.242
26/01/2026	0,00%	0,00	10,60	10,71	10,51	10,81	324K	716
23/01/2026	-	-	10,60	10,61	10,46	11,17	152K	253

Date,Open,High,Low,Close,Volume
27-Apr-26,10.76,10.81,10.73,10.79,263476
24-Apr-26,10.90,10.90,10.77,10.80,204459
23-Apr-26,10.83,10.97,10.75,10.86,858980
22-Apr-26,10.76,10.81,10.73,10.80,408542
20-Apr-26,10.73,10.83,10.73,10.82,414490
17-Apr-26,10.73,10.80,10.72,10.80,604685
16-Apr-26,10.82,10.82,10.73,10.80,356087
15-Apr-26,10.72,10.83,10.72,10.82,624675
14-Apr-26,10.66,10.80,10.66,10.78,665062
13-Apr-26,10.70,10.77,10.65,10.73,587114
10-Apr-26,10.58,10.65,10.55,10.63,665931
09-Apr-26,10.58,10.62,10.55,10.61,601365
08-Apr-26,10.54,10.63,10.54,10.62,843150
07-Apr-26,10.53,10.57,10.48,10.55,977157
06-Apr-26,10.53,10.60,10.46,10.57,1351322
02-Apr-26,10.64,10.64,10.43,10.57,2276989
01-Apr-26,11.05,11.09,10.90,10.95,163989
31-Mar-26,10.94,11.10,10.94,11.05,130758
30-Mar-26,11.00,11.04,10.92,10.98,119034
27-Mar-26,10.97,11.04,10.92,10.96,132072
26-Mar-26,11.08,11.11,10.92,10.94,297576
25-Mar-26,11.07,11.13,11.00,11.00,123554
24-Mar-26,11.29,11.30,11.00,11.09,149359
23-Mar-26,11.08,11.34,11.02,11.17,151001
20-Mar-26,11.08,11.15,11.01,11.08,150259
19-Mar-26,11.05,11.21,11.04,11.13,149569
18-Mar-26,11.20,11.28,10.90,11.08,253455
17-Mar-26,11.26,11.32,11.14,11.14,105236
16-Mar-26,11.09,11.30,11.09,11.26,176962
13-Mar-26,11.31,11.39,11.09,11.09,108692
12-Mar-26,11.11,11.40,11.09,11.19,257373
11-Mar-26,11.38,11.42,11.11,11.11,255463
10-Mar-26,11.50,11.51,11.27,11.28,124664
09-Mar-26,11.29,11.37,11.22,11.28,203930
06-Mar-26,11.44,11.47,11.27,11.30,230216
05-Mar-26,11.57,11.58,11.40,11.44,261077
04-Mar-26,11.13,11.60,11.13,11.57,327677
03-Mar-26,11.36,11.36,11.08,11.12,394152
02-Mar-26,11.30,11.36,10.95,11.36,317411
27-Feb-26,11.01,11.63,11.01,11.36,202910
26-Feb-26,11.15,11.81,11.10,11.10,297457
25-Feb-26,11.00,11.15,11.00,11.10,248003
24-Feb-26,11.00,11.20,11.00,11.00,246381
23-Feb-26,10.82,11.10,10.82,11.00,473014
20-Feb-26,10.90,10.90,10.74,10.81,292199
19-Feb-26,10.62,10.97,10.57,10.90,182025
18-Feb-26,10.65,10.78,10.52,10.72,271908
13-Feb-26,10.53,10.73,10.53,10.56,212602
12-Feb-26,10.75,10.85,10.51,10.53,457484
11-Feb-26,10.96,10.99,10.66,10.75,123946
10-Feb-26,10.69,11.00,10.58,11.00,363812
09-Feb-26,10.58,10.71,10.58,10.69,519363
06-Feb-26,10.57,10.62,10.47,10.58,231597
05-Feb-26,10.45,10.58,10.45,10.55,396864
04-Feb-26,10.51,10.68,10.46,10.57,271270
03-Feb-26,10.54,10.68,10.50,10.55,221696
02-Feb-26,10.68,10.68,10.48,10.54,324767
30-Jan-26,10.60,10.74,10.60,10.69,139400
29-Jan-26,10.58,10.75,10.55,10.66,316962
28-Jan-26,10.60,10.90,10.55,10.70,533413
27-Jan-26,10.60,11.00,10.60,10.60,475327
26-Jan-26,10.71,10.81,10.51,10.60,323908
23-Jan-26,10.61,11.17,10.46,10.60,151514

*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: RBFM11