Cotação atual, histórico e gráfico do papel: RBHG11

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 RBHG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2025	0,64%	0,40	62,50	62,11	62,11	62,95	230K	593
04/12/2025	0,49%	0,30	62,10	61,80	61,60	62,19	169K	1.008
03/12/2025	-0,23%	-0,14	61,80	61,65	61,65	61,96	93K	772
02/12/2025	0,02%	0,01	61,94	61,91	61,61	61,99	153K	833
01/12/2025	-1,18%	-0,74	61,93	61,86	61,61	62,19	188K	459
28/11/2025	0,90%	0,56	62,67	62,11	62,11	62,79	294K	748
27/11/2025	0,27%	0,17	62,11	62,36	62,03	62,36	59K	185

26/11/2025	-0,77%	-0,48	61,94	62,31	61,55	62,35	257K	676
25/11/2025	0,92%	0,57	62,42	62,00	61,86	62,42	96K	133
24/11/2025	-0,06%	-0,04	61,85	61,50	61,50	62,31	134K	240
21/11/2025	0,31%	0,19	61,89	61,71	61,49	62,59	194K	359
19/11/2025	0,49%	0,30	61,70	61,40	61,40	61,98	170K	368
18/11/2025	-0,52%	-0,32	61,40	61,85	61,40	62,93	398K	2.301
17/11/2025	-0,16%	-0,10	61,72	62,44	61,42	62,94	725K	1.678
14/11/2025	0,29%	0,18	61,82	61,99	61,26	61,99	359K	1.181
13/11/2025	-1,38%	-0,86	61,64	62,83	61,59	62,83	388K	1.459
12/11/2025	-1,36%	-0,86	62,50	63,21	62,50	63,36	425K	867
11/11/2025	0,17%	0,11	63,36	63,45	62,75	63,46	135K	406
10/11/2025	0,40%	0,25	63,25	63,00	62,88	63,25	106K	341
07/11/2025	-1,07%	-0,68	63,00	63,40	62,36	63,45	207K	635
06/11/2025	0,68%	0,43	63,68	63,60	61,51	63,68	187K	333
05/11/2025	0,64%	0,40	63,25	62,91	62,80	63,31	97K	158
04/11/2025	-0,71%	-0,45	62,85	63,35	62,66	63,93	364K	1.659
03/11/2025	-1,86%	-1,20	63,30	63,00	62,88	63,30	154K	188
31/10/2025	1,26%	0,80	64,50	63,96	63,51	64,50	134K	631
30/10/2025	0,62%	0,39	63,70	63,75	63,40	63,75	26K	93
29/10/2025	-0,42%	-0,27	63,31	63,57	63,31	63,97	177K	240
28/10/2025	-0,30%	-0,19	63,58	62,94	62,94	63,75	88K	115
27/10/2025	0,60%	0,38	63,77	63,45	63,07	63,86	108K	302
24/10/2025	-0,89%	-0,57	63,39	63,19	62,52	64,10	179K	769
23/10/2025	0,06%	0,04	63,96	63,99	63,11	64,00	136K	369
22/10/2025	-0,12%	-0,08	63,92	64,02	63,12	64,18	134K	413
21/10/2025	-0,33%	-0,21	64,00	64,44	63,81	64,97	248K	424
20/10/2025	1,36%	0,86	64,21	63,99	63,47	64,45	277K	833
17/10/2025	-0,89%	-0,57	63,35	64,50	63,35	64,50	117K	398
16/10/2025	-0,81%	-0,52	63,92	64,98	63,90	64,98	174K	1.824
15/10/2025	-1,06%	-0,69	64,44	64,75	64,35	64,95	193K	1.209
14/10/2025	0,82%	0,53	65,13	64,60	64,51	65,13	180K	260
13/10/2025	-0,23%	-0,15	64,60	64,75	64,50	65,22	192K	505
10/10/2025	-0,74%	-0,48	64,75	65,50	64,75	65,66	143K	654
09/10/2025	0,03%	0,02	65,23	65,55	64,90	65,55	56K	150
08/10/2025	-0,11%	-0,07	65,21	65,37	64,97	65,37	287K	394
07/10/2025	-0,11%	-0,07	65,28	65,37	65,01	65,37	49K	219
06/10/2025	-0,50%	-0,33	65,35	65,65	65,00	65,65	182K	357
03/10/2025	0,27%	0,18	65,68	65,51	65,17	65,70	162K	859
02/10/2025	0,05%	0,03	65,50	65,50	65,15	65,71	176K	260
01/10/2025	-1,15%	-0,76	65,47	65,91	65,20	65,91	221K	338
30/09/2025	0,15%	0,10	66,23	66,55	65,93	66,55	118K	465
29/09/2025	0,23%	0,15	66,13	66,00	65,88	66,63	174K	662
26/09/2025	0,09%	0,06	65,98	65,93	65,36	66,57	167K	641
25/09/2025	0,12%	0,08	65,92	65,83	65,50	66,10	196K	346
24/09/2025	-0,48%	-0,32	65,84	66,11	65,21	66,13	152K	490
23/09/2025	-0,96%	-0,64	66,16	65,52	65,52	66,78	130K	671
22/09/2025	1,27%	0,84	66,80	65,87	65,42	66,90	229K	1.259
19/09/2025	0,41%	0,27	65,96	65,83	65,42	66,00	194K	916
18/09/2025	-0,39%	-0,26	65,69	65,95	65,51	65,95	86K	449
17/09/2025	1,46%	0,95	65,95	65,02	64,92	66,07	389K	1.108
16/09/2025	0,02%	0,01	65,00	65,00	64,74	65,10	172K	375
15/09/2025	0,14%	0,09	64,99	64,90	64,53	65,30	242K	522
12/09/2025	-0,17%	-0,11	64,90	65,00	64,73	65,00	3M	380
11/09/2025	-0,09%	-0,06	65,01	64,71	64,50	65,13	166K	227
10/09/2025	-0,50%	-0,33	65,07	65,93	64,48	65,93	3M	2.638
09/09/2025	-0,03%	-0,02	65,40	65,42	65,11	66,09	203K	951
08/09/2025	0,03%	0,02	65,42	65,21	65,01	65,47	135K	492
05/09/2025	0,72%	0,47	65,40	64,75	64,63	65,40	158K	333
04/09/2025	0,28%	0,18	64,93	65,20	64,31	65,20	362K	522
03/09/2025	-0,51%	-0,33	64,75	64,90	64,75	65,39	360K	771
02/09/2025	-0,31%	-0,20	65,08	65,30	64,55	65,50	96K	326
01/09/2025	-1,69%	-1,12	65,28	65,54	65,10	65,59	110K	562
29/08/2025	0,02%	0,01	66,40	66,39	65,95	66,50	197K	954
28/08/2025	-0,02%	-0,01	66,39	65,81	65,81	66,39	113K	586
27/08/2025	-0,03%	-0,02	66,40	66,40	65,02	66,43	219K	472
26/08/2025	-1,45%	-0,98	66,42	67,29	65,85	67,29	308K	702
25/08/2025	0,63%	0,42	67,40	66,12	66,12	67,44	122K	252
22/08/2025	0,83%	0,55	66,98	66,49	66,20	67,00	72K	506
21/08/2025	0,08%	0,05	66,43	66,53	66,09	66,91	381K	1.146
20/08/2025	0,35%	0,23	66,38	66,43	66,13	66,43	117K	475
19/08/2025	-1,28%	-0,86	66,15	67,19	65,53	67,20	158K	502
18/08/2025	1,68%	1,11	67,01	65,90	65,60	67,30	367K	1.029
15/08/2025	0,18%	0,12	65,90	65,78	65,44	66,00	112K	347
14/08/2025	1,17%	0,76	65,78	65,13	65,04	65,78	152K	508
13/08/2025	-1,32%	-0,87	65,02	65,91	65,02	65,98	260K	825
12/08/2025	1,28%	0,83	65,89	65,73	65,50	66,15	291K	1.059
11/08/2025	-3,98%	-2,70	65,06	67,75	65,06	67,75	356K	394
08/08/2025	1,82%	1,21	67,76	66,67	66,33	67,79	224K	1.081
07/08/2025	-0,43%	-0,29	66,55	66,84	66,36	66,84	105K	300
06/08/2025	1,47%	0,97	66,84	65,87	65,87	66,97	261K	1.029
05/08/2025	-0,96%	-0,64	65,87	66,92	65,11	66,92	778K	2.372
04/08/2025	-0,52%	-0,35	66,51	66,86	66,22	66,87	178K	307
01/08/2025	-0,87%	-0,59	66,86	66,73	66,32	67,86	232K	473
31/07/2025	0,91%	0,61	67,45	66,73	66,14	67,48	198K	1.270
30/07/2025	-0,51%	-0,34	66,84	67,44	66,03	67,44	259K	732
29/07/2025	2,64%	1,73	67,18	66,50	66,27	67,76	324K	2.136
28/07/2025	-0,38%	-0,25	65,45	66,15	65,45	66,56	193K	358
25/07/2025	0,08%	0,05	65,70	65,78	65,36	65,78	120K	452
24/07/2025	-0,65%	-0,43	65,65	66,65	65,40	66,65	183K	472
23/07/2025	-1,51%	-1,01	66,08	66,82	65,81	66,92	292K	1.964
22/07/2025	0,34%	0,23	67,09	67,06	66,64	67,16	230K	915
21/07/2025	-1,42%	-0,96	66,86	67,77	66,64	67,77	253K	520
18/07/2025	-0,01%	-0,01	67,82	67,65	67,22	67,82	197K	317
17/07/2025	0,86%	0,58	67,83	66,86	66,68	67,99	279K	1.002
16/07/2025	-1,20%	-0,82	67,25	66,88	66,88	67,74	247K	1.149
15/07/2025	0,74%	0,50	68,07	67,84	66,86	68,56	416K	1.354
14/07/2025	0,27%	0,18	67,57	67,31	66,87	67,86	255K	495
11/07/2025	1,11%	0,74	67,39	66,02	66,02	67,41	202K	360
10/07/2025	0,24%	0,16	66,65	66,43	65,79	66,84	224K	2.338
09/07/2025	-0,17%	-0,11	66,49	66,60	65,56	66,60	71K	226
08/07/2025	0,99%	0,65	66,60	66,47	65,90	66,94	506K	946
07/07/2025	3,84%	2,44	65,95	64,15	64,00	65,95	1M	2.100
04/07/2025	-3,77%	-2,49	63,51	66,06	63,51	66,23	2M	1.398
03/07/2025	1,38%	0,90	66,00	65,11	65,11	66,00	208K	431
02/07/2025	-0,90%	-0,59	65,10	66,19	65,10	66,19	534K	562
01/07/2025	-1,02%	-0,68	65,69	65,28	65,15	65,90	124K	572
27/06/2025	-0,26%	-0,17	66,37	66,54	65,93	66,54	126K	1.383
26/06/2025	0,18%	0,12	66,54	66,48	65,72	66,55	156K	559
25/06/2025	0,20%	0,13	66,42	65,72	65,72	66,42	150K	289
24/06/2025	1,52%	0,99	66,29	65,88	65,15	66,49	160K	1.072
23/06/2025	-0,56%	-0,37	65,30	65,70	65,19	65,89	166K	405
20/06/2025	-0,20%	-0,13	65,67	66,45	65,11	66,45	350K	1.588
18/06/2025	-0,63%	-0,42	65,80	66,21	65,17	66,40	80K	314
17/06/2025	1,11%	0,73	66,22	66,09	65,50	66,23	144K	316
16/06/2025	0,00%	0,00	65,49	65,50	65,06	66,69	228K	698
13/06/2025	0,65%	0,42	65,49	65,07	64,58	65,50	159K	1.228
12/06/2025	-1,41%	-0,93	65,07	66,10	64,53	66,10	247K	1.407
11/06/2025	1,54%	1,00	66,00	65,25	65,24	66,23	126K	1.352
10/06/2025	-1,62%	-1,07	65,00	66,01	64,89	66,15	348K	1.811
09/06/2025	-1,40%	-0,94	66,07	66,50	65,99	67,10	174K	412
06/06/2025	-0,01%	-0,01	67,01	67,45	66,16	67,72	246K	708
05/06/2025	-3,57%	-2,48	67,02	69,66	66,77	69,66	3M	4.183
04/06/2025	-0,57%	-0,40	69,50	69,85	69,05	69,85	102K	631
03/06/2025	0,03%	0,02	69,90	69,70	69,07	69,97	96K	347
02/06/2025	-3,03%	-2,18	69,88	70,33	69,52	70,49	87K	283
30/05/2025	2,29%	1,61	72,06	71,17	69,72	72,99	249K	573
29/05/2025	-	-	70,45	70,34	69,51	70,45	124K	441

Date,Open,High,Low,Close,Volume
05-Dec-25,62.11,62.95,62.11,62.50,230388
04-Dec-25,61.80,62.19,61.60,62.10,168924
03-Dec-25,61.65,61.96,61.65,61.80,93097
02-Dec-25,61.91,61.99,61.61,61.94,152943
01-Dec-25,61.86,62.19,61.61,61.93,188192
28-Nov-25,62.11,62.79,62.11,62.67,294307
27-Nov-25,62.36,62.36,62.03,62.11,59042
26-Nov-25,62.31,62.35,61.55,61.94,257365
25-Nov-25,62.00,62.42,61.86,62.42,95646
24-Nov-25,61.50,62.31,61.50,61.85,133833
21-Nov-25,61.71,62.59,61.49,61.89,194125
19-Nov-25,61.40,61.98,61.40,61.70,170215
18-Nov-25,61.85,62.93,61.40,61.40,397647
17-Nov-25,62.44,62.94,61.42,61.72,724970
14-Nov-25,61.99,61.99,61.26,61.82,358998
13-Nov-25,62.83,62.83,61.59,61.64,388059
12-Nov-25,63.21,63.36,62.50,62.50,425394
11-Nov-25,63.45,63.46,62.75,63.36,135471
10-Nov-25,63.00,63.25,62.88,63.25,105679
07-Nov-25,63.40,63.45,62.36,63.00,206673
06-Nov-25,63.60,63.68,61.51,63.68,187010
05-Nov-25,62.91,63.31,62.80,63.25,96559
04-Nov-25,63.35,63.93,62.66,62.85,363629
03-Nov-25,63.00,63.30,62.88,63.30,154321
31-Oct-25,63.96,64.50,63.51,64.50,134102
30-Oct-25,63.75,63.75,63.40,63.70,25892
29-Oct-25,63.57,63.97,63.31,63.31,177218
28-Oct-25,62.94,63.75,62.94,63.58,87655
27-Oct-25,63.45,63.86,63.07,63.77,108227
24-Oct-25,63.19,64.10,62.52,63.39,179366
23-Oct-25,63.99,64.00,63.11,63.96,136097
22-Oct-25,64.02,64.18,63.12,63.92,134013
21-Oct-25,64.44,64.97,63.81,64.00,247990
20-Oct-25,63.99,64.45,63.47,64.21,277224
17-Oct-25,64.50,64.50,63.35,63.35,116640
16-Oct-25,64.98,64.98,63.90,63.92,174255
15-Oct-25,64.75,64.95,64.35,64.44,193330
14-Oct-25,64.60,65.13,64.51,65.13,180456
13-Oct-25,64.75,65.22,64.50,64.60,192186
10-Oct-25,65.50,65.66,64.75,64.75,143359
09-Oct-25,65.55,65.55,64.90,65.23,55570
08-Oct-25,65.37,65.37,64.97,65.21,287463
07-Oct-25,65.37,65.37,65.01,65.28,48692
06-Oct-25,65.65,65.65,65.00,65.35,181589
03-Oct-25,65.51,65.70,65.17,65.68,161797
02-Oct-25,65.50,65.71,65.15,65.50,175708
01-Oct-25,65.91,65.91,65.20,65.47,221458
30-Sep-25,66.55,66.55,65.93,66.23,117849
29-Sep-25,66.00,66.63,65.88,66.13,174094
26-Sep-25,65.93,66.57,65.36,65.98,167274
25-Sep-25,65.83,66.10,65.50,65.92,195609
24-Sep-25,66.11,66.13,65.21,65.84,152328
23-Sep-25,65.52,66.78,65.52,66.16,129636
22-Sep-25,65.87,66.90,65.42,66.80,229137
19-Sep-25,65.83,66.00,65.42,65.96,193565
18-Sep-25,65.95,65.95,65.51,65.69,85817
17-Sep-25,65.02,66.07,64.92,65.95,388863
16-Sep-25,65.00,65.10,64.74,65.00,171668
15-Sep-25,64.90,65.30,64.53,64.99,241983
12-Sep-25,65.00,65.00,64.73,64.90,2523501
11-Sep-25,64.71,65.13,64.50,65.01,166479
10-Sep-25,65.93,65.93,64.48,65.07,2904754
09-Sep-25,65.42,66.09,65.11,65.40,203043
08-Sep-25,65.21,65.47,65.01,65.42,134516
05-Sep-25,64.75,65.40,64.63,65.40,157641
04-Sep-25,65.20,65.20,64.31,64.93,361919
03-Sep-25,64.90,65.39,64.75,64.75,359618
02-Sep-25,65.30,65.50,64.55,65.08,96083
01-Sep-25,65.54,65.59,65.10,65.28,109806
29-Aug-25,66.39,66.50,65.95,66.40,197155
28-Aug-25,65.81,66.39,65.81,66.39,112981
27-Aug-25,66.40,66.43,65.02,66.40,219191
26-Aug-25,67.29,67.29,65.85,66.42,307851
25-Aug-25,66.12,67.44,66.12,67.40,122225
22-Aug-25,66.49,67.00,66.20,66.98,71762
21-Aug-25,66.53,66.91,66.09,66.43,381392
20-Aug-25,66.43,66.43,66.13,66.38,116632
19-Aug-25,67.19,67.20,65.53,66.15,157500
18-Aug-25,65.90,67.30,65.60,67.01,366709
15-Aug-25,65.78,66.00,65.44,65.90,112417
14-Aug-25,65.13,65.78,65.04,65.78,152352
13-Aug-25,65.91,65.98,65.02,65.02,259939
12-Aug-25,65.73,66.15,65.50,65.89,290738
11-Aug-25,67.75,67.75,65.06,65.06,355661
08-Aug-25,66.67,67.79,66.33,67.76,223540
07-Aug-25,66.84,66.84,66.36,66.55,104937
06-Aug-25,65.87,66.97,65.87,66.84,261045
05-Aug-25,66.92,66.92,65.11,65.87,778133
04-Aug-25,66.86,66.87,66.22,66.51,178473
01-Aug-25,66.73,67.86,66.32,66.86,232459
31-Jul-25,66.73,67.48,66.14,67.45,197730
30-Jul-25,67.44,67.44,66.03,66.84,258916
29-Jul-25,66.50,67.76,66.27,67.18,324080
28-Jul-25,66.15,66.56,65.45,65.45,192512
25-Jul-25,65.78,65.78,65.36,65.70,119863
24-Jul-25,66.65,66.65,65.40,65.65,182683
23-Jul-25,66.82,66.92,65.81,66.08,291934
22-Jul-25,67.06,67.16,66.64,67.09,230046
21-Jul-25,67.77,67.77,66.64,66.86,252968
18-Jul-25,67.65,67.82,67.22,67.82,196744
17-Jul-25,66.86,67.99,66.68,67.83,278519
16-Jul-25,66.88,67.74,66.88,67.25,247033
15-Jul-25,67.84,68.56,66.86,68.07,416209
14-Jul-25,67.31,67.86,66.87,67.57,254657
11-Jul-25,66.02,67.41,66.02,67.39,201930
10-Jul-25,66.43,66.84,65.79,66.65,223643
09-Jul-25,66.60,66.60,65.56,66.49,71321
08-Jul-25,66.47,66.94,65.90,66.60,506435
07-Jul-25,64.15,65.95,64.00,65.95,1293240
04-Jul-25,66.06,66.23,63.51,63.51,1523674
03-Jul-25,65.11,66.00,65.11,66.00,208092
02-Jul-25,66.19,66.19,65.10,65.10,533669
01-Jul-25,65.28,65.90,65.15,65.69,124032
27-Jun-25,66.54,66.54,65.93,66.37,125773
26-Jun-25,66.48,66.55,65.72,66.54,155801
25-Jun-25,65.72,66.42,65.72,66.42,149857
24-Jun-25,65.88,66.49,65.15,66.29,160225
23-Jun-25,65.70,65.89,65.19,65.30,165857
20-Jun-25,66.45,66.45,65.11,65.67,349714
18-Jun-25,66.21,66.40,65.17,65.80,79771
17-Jun-25,66.09,66.23,65.50,66.22,143883
16-Jun-25,65.50,66.69,65.06,65.49,228091
13-Jun-25,65.07,65.50,64.58,65.49,158750
12-Jun-25,66.10,66.10,64.53,65.07,246573
11-Jun-25,65.25,66.23,65.24,66.00,126426
10-Jun-25,66.01,66.15,64.89,65.00,348392
09-Jun-25,66.50,67.10,65.99,66.07,173804
06-Jun-25,67.45,67.72,66.16,67.01,246199
05-Jun-25,69.66,69.66,66.77,67.02,2810088
04-Jun-25,69.85,69.85,69.05,69.50,102270
03-Jun-25,69.70,69.97,69.07,69.90,95845
02-Jun-25,70.33,70.49,69.52,69.88,87045
30-May-25,71.17,72.99,69.72,72.06,249164
29-May-25,70.34,70.45,69.51,70.45,123591

*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: RBHG11