ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RBGS11

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
28/02/20200,00%0,0061,2061,2060,5561,2032K32
27/02/20200,08%0,0561,2061,1560,4161,9926K53
26/02/2020-2,07%-1,2961,1561,0060,6962,9715K35
21/02/20200,00%0,0062,4462,4460,4162,4449K57
20/02/2020-0,83%-0,5262,4462,9662,2062,9610K31
19/02/2020-0,06%-0,0462,9663,0062,9563,134K14
18/02/20200,64%0,4063,0062,6061,5063,0066K63
17/02/2020-0,32%-0,2062,6063,5062,0063,5029K59
14/02/20200,46%0,2962,8062,5662,5663,5911K49
13/02/20200,02%0,0162,5162,5161,0062,9916K27
12/02/20200,00%0,0062,5063,5962,5063,5916K42
11/02/2020-1,88%-1,2062,5063,7062,5063,7016K32
10/02/20200,19%0,1263,7063,0060,0663,7097K119
07/02/2020-0,03%-0,0263,5863,6363,0664,0024K48
06/02/2020-0,31%-0,2063,6063,8061,8564,0030K48
05/02/2020-0,16%-0,1063,8063,9063,8064,005K22
04/02/2020-0,03%-0,0263,9063,9060,0063,92151K141
03/02/2020-2,64%-1,7363,9265,6063,0065,9580K71
31/01/2020-3,10%-2,1065,6567,6565,0067,6538K43
30/01/2020-2,52%-1,7567,7569,5065,0269,5029K48
29/01/20204,57%3,0469,5066,9565,1069,5077K99
28/01/20203,05%1,9766,4664,4964,4967,0019K35
27/01/20200,42%0,2764,4964,2263,1064,4924K46
24/01/20202,82%1,7664,2262,4962,1064,2241K69
23/01/20200,63%0,3962,4662,0762,0162,4921K39
22/01/20200,73%0,4562,0763,0061,6263,9531K75
21/01/2020-3,30%-2,1061,6263,7461,6264,48190K137
20/01/20202,54%1,5863,7263,0863,0864,4930K73
17/01/2020-5,99%-3,9662,1466,0261,5166,50515K360
16/01/2020-5,71%-4,0066,1070,1065,1072,27182K164
15/01/2020-1,96%-1,4070,1071,5067,5073,43135K130
14/01/20200,03%0,0271,5071,4871,2173,50135K83
13/01/2020-4,67%-3,5071,4874,9868,1074,99215K161
10/01/20203,71%2,6874,9872,7172,4976,50288K120
09/01/20205,39%3,7072,3069,2069,2073,05175K102
08/01/2020-7,53%-5,5968,6074,2067,0076,46241K173
07/01/20202,87%2,0774,1972,2572,1474,33184K126
06/01/20203,04%2,1372,1269,9969,6172,25206K172
03/01/20204,00%2,6969,9967,3067,3070,00158K124
02/01/20200,67%0,4567,3067,0067,0067,8079K73
30/12/20192,85%1,8566,8565,0064,9967,01112K83
27/12/20190,15%0,1065,0064,9964,2965,00102K91
26/12/20195,53%3,4064,9064,5263,8965,00114K105
23/12/20194,24%2,5061,5058,5158,5162,5069K87
20/12/20194,33%2,4559,0058,0058,0059,5056K57
19/12/20191,71%0,9556,5555,1955,1958,00134K42
18/12/20190,54%0,3055,6055,5555,0055,6037K52
17/12/20190,55%0,3055,3055,0054,6655,3056K60
16/12/20190,36%0,2055,0054,9954,9055,10614K57
13/12/20190,40%0,2254,8054,6054,6054,9046K65
12/12/20190,70%0,3854,5853,9053,9054,58191K67
11/12/2019-0,35%-0,1954,2054,4954,0054,4946K49
10/12/20190,61%0,3354,3954,4854,1054,4825K44
09/12/2019-0,39%-0,2154,0654,2753,8454,5319K37
06/12/20190,00%0,0054,2754,2753,7354,2966K32
05/12/2019-0,42%-0,2354,2754,5552,2654,8493K72
04/12/20190,37%0,2054,5054,5554,3554,5537K22
03/12/20190,56%0,3054,3054,3954,1554,3935K38
02/12/2019-0,42%-0,2354,0054,6153,9854,6165K53
29/11/20190,44%0,2454,2354,2353,8054,3040K43
28/11/20190,35%0,1953,9954,2953,5054,2917K34
27/11/2019-0,02%-0,0153,8053,8153,8054,2943K32
26/11/2019-0,09%-0,0553,8153,9953,8054,40103K59
25/11/20190,11%0,0653,8654,2553,7554,257K29
22/11/2019-0,74%-0,4053,8054,3353,6654,378K34
21/11/20190,56%0,3054,2054,4053,0354,4015K28
19/11/2019-0,19%-0,1053,9054,1753,0054,40164K99
18/11/2019-0,64%-0,3554,0054,3052,1554,30120K99
14/11/20190,89%0,4854,3554,1252,7754,4259K54
13/11/2019-0,79%-0,4353,8754,3053,0054,3080K38
12/11/20190,24%0,1354,3054,5554,0054,5528K39
11/11/20191,25%0,6754,1753,0052,2754,5129K62
08/11/2019-0,50%-0,2753,5053,9952,0054,8053K107
07/11/20191,91%1,0153,7753,4453,3053,7789K34
06/11/2019-0,40%-0,2152,7652,8352,7653,4828K42
05/11/2019-0,04%-0,0252,9753,0152,8353,0152K42
04/11/20191,88%0,9852,9953,0052,5053,0181K102
01/11/20190,12%0,0652,0152,6251,7253,0269K34
31/10/20191,27%0,6551,9551,8751,7751,956K14
30/10/2019-0,39%-0,2051,3051,4950,9651,878K23
29/10/20190,00%0,0051,5051,5050,1151,7122K44
28/10/20193,00%1,5051,5050,5150,0051,728K41
25/10/2019-0,87%-0,4450,0050,4449,3551,7134K74
24/10/20190,78%0,3950,4451,7049,0151,7075K126
23/10/20190,10%0,0550,0549,2148,5151,9042K89
22/10/20190,22%0,1150,0049,9248,9950,0069K64
21/10/20192,02%0,9949,8948,9048,1749,9191K121
18/10/20190,20%0,1048,9048,8048,0848,9062K72
17/10/20190,21%0,1048,8048,6948,4248,8016K41
16/10/20190,00%0,0048,7048,0748,0748,703K17
15/10/20190,41%0,2048,7048,3448,0048,7051K82
14/10/20190,00%0,0048,5048,0548,0048,7835K79
11/10/20190,00%0,0048,5048,0748,0048,5033K40
10/10/20190,00%0,0048,5048,5048,0448,50149K91
09/10/2019-0,21%-0,1048,5048,7348,4548,738K21
08/10/2019-0,45%-0,2248,6048,3648,3648,7425K35
07/10/20192,35%1,1248,8247,6547,5648,8235K47
04/10/20190,00%0,0047,7047,7047,5047,703K24
03/10/2019-0,58%-0,2847,7047,9847,3647,9813K46
02/10/20191,61%0,7647,9847,5347,5347,9916K35
01/10/2019-0,06%-0,0347,2247,0046,9948,3910K29
30/09/2019-0,11%-0,0547,2547,8747,0048,0046K81
27/09/2019-0,42%-0,2047,3047,5047,3048,0728K54
26/09/2019-0,63%-0,3047,5047,7047,3547,8073K59
25/09/20190,00%0,0047,8047,8047,3647,8016K33
24/09/2019-2,35%-1,1547,8048,9447,0248,94169K134
23/09/20190,35%0,1748,9548,1148,1148,9510K26
20/09/2019-0,41%-0,2048,7848,9847,9848,9832K58
19/09/20192,25%1,0848,9847,9347,0448,9944K38
18/09/20191,89%0,8947,9047,4847,3447,903K20
17/09/20190,23%0,1147,0147,3746,9847,6216K32
16/09/2019-0,99%-0,4746,9046,9046,9047,9021K55
13/09/2019-1,31%-0,6347,3746,6046,6048,8832K93
12/09/20194,35%2,0048,0047,0046,9448,6044K59
11/09/2019-0,56%-0,2646,0046,2645,9946,7752K59
10/09/20190,33%0,1546,2646,1846,1246,5013K43
09/09/20190,17%0,0846,1146,0345,9146,2335K53
06/09/20190,26%0,1246,0346,0345,9146,0331K49
05/09/20190,07%0,0345,9145,8345,8346,0310K25
04/09/20190,13%0,0645,8846,0345,8546,0346K65
03/09/20190,00%0,0045,8245,8245,8246,1062K57
02/09/20191,37%0,6245,8245,9044,8145,9030K71
30/08/2019-0,42%-0,1945,2045,2044,3145,3892K59
29/08/2019-0,22%-0,1045,3945,4944,7545,4920K52
28/08/20190,78%0,3545,4945,1244,7745,4921K37
27/08/20190,31%0,1445,1445,0044,6045,2831K57
26/08/2019-0,42%-0,1945,0045,1043,9345,20409K71
23/08/2019-0,66%-0,3045,1945,3944,0445,4025K66
22/08/20192,22%0,9945,4944,5044,0445,493K26
21/08/2019-1,11%-0,5044,5045,0043,7645,4945K56
20/08/20192,46%1,0845,0044,6443,7945,0025K59
19/08/20190,30%0,1343,9243,9243,9244,8436K27
16/08/2019-0,93%-0,4143,7944,5043,7744,999K31
15/08/2019--44,2045,6943,6945,697K23


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br