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
16/05/2025	2,53%	1,73	70,00	68,30	68,00	70,00	303K	2.600
15/05/2025	0,19%	0,13	68,27	68,25	67,02	68,30	303K	939
14/05/2025	0,37%	0,25	68,14	67,89	67,80	68,14	77K	117
13/05/2025	0,12%	0,08	67,89	67,80	67,55	67,94	68K	131
12/05/2025	-0,43%	-0,29	67,81	68,30	66,66	68,30	281K	489
09/05/2025	0,00%	0,00	68,10	68,01	67,52	68,25	115K	362
08/05/2025	0,29%	0,20	68,10	67,52	67,52	68,37	42K	83

07/05/2025	0,59%	0,40	67,90	67,50	67,50	68,29	237K	902
06/05/2025	-0,19%	-0,13	67,50	67,31	66,91	68,19	328K	1.995
05/05/2025	-1,46%	-1,00	67,63	68,60	66,50	68,77	240K	1.122
02/05/2025	-0,54%	-0,37	68,63	68,20	67,73	68,99	180K	1.739
30/04/2025	0,04%	0,03	69,00	69,00	68,50	69,31	243K	421
29/04/2025	-0,38%	-0,26	68,97	68,99	68,50	68,99	203K	952
28/04/2025	-0,50%	-0,35	69,23	69,64	68,52	69,64	376K	1.397
25/04/2025	-0,23%	-0,16	69,58	69,71	68,03	69,80	251K	1.127
24/04/2025	0,63%	0,44	69,74	69,30	68,03	69,74	136K	663
23/04/2025	2,33%	1,58	69,30	67,72	67,70	69,66	240K	501
22/04/2025	0,49%	0,33	67,72	67,39	67,30	68,06	67K	393
17/04/2025	0,21%	0,14	67,39	67,25	67,20	68,17	125K	230
16/04/2025	-0,03%	-0,02	67,25	67,93	66,54	67,93	190K	1.145
15/04/2025	1,45%	0,96	67,27	66,10	66,10	68,18	178K	1.040
14/04/2025	-0,11%	-0,07	66,31	66,41	65,81	66,78	110K	991
11/04/2025	0,02%	0,01	66,38	65,61	65,61	68,70	406K	1.413
10/04/2025	-0,94%	-0,63	66,37	67,50	65,52	68,20	140K	532
09/04/2025	1,98%	1,30	67,00	65,70	65,27	68,80	244K	1.588
08/04/2025	-0,83%	-0,55	65,70	65,93	65,00	66,31	240K	1.044
07/04/2025	-1,85%	-1,25	66,25	66,83	65,21	67,02	493K	1.999
04/04/2025	-0,98%	-0,67	67,50	68,20	67,50	69,03	196K	748
03/04/2025	-0,55%	-0,38	68,17	68,61	68,07	69,42	127K	375
02/04/2025	-1,15%	-0,80	68,55	69,12	68,51	69,19	106K	366
01/04/2025	-0,99%	-0,69	69,35	69,60	68,85	69,67	97K	245
31/03/2025	-0,68%	-0,48	70,04	70,62	69,75	70,62	121K	332
28/03/2025	-0,04%	-0,03	70,52	71,39	69,69	71,52	429K	1.258
27/03/2025	0,50%	0,35	70,55	70,20	69,98	72,59	342K	643
26/03/2025	-1,13%	-0,80	70,20	70,99	70,18	72,79	351K	695
25/03/2025	0,04%	0,03	71,00	71,50	70,03	72,73	308K	962
24/03/2025	-0,15%	-0,11	70,97	69,66	69,66	73,31	353K	837
21/03/2025	2,13%	1,48	71,08	70,29	70,05	72,00	340K	1.015
20/03/2025	-0,57%	-0,40	69,60	70,00	69,56	71,96	220K	364
19/03/2025	1,16%	0,80	70,00	69,17	69,17	72,28	339K	705
18/03/2025	1,32%	0,90	69,20	67,32	67,32	70,55	421K	1.625
17/03/2025	2,40%	1,60	68,30	67,09	66,28	68,30	466K	2.834
14/03/2025	1,06%	0,70	66,70	66,90	65,91	66,94	277K	1.136
13/03/2025	-0,20%	-0,13	66,00	66,67	66,00	66,87	142K	147
12/03/2025	-0,87%	-0,58	66,13	65,83	65,70	66,58	283K	341
11/03/2025	0,74%	0,49	66,71	66,22	65,25	67,84	235K	1.000
10/03/2025	-0,90%	-0,60	66,22	66,51	66,14	67,30	132K	425
07/03/2025	0,69%	0,46	66,82	66,36	66,18	67,90	481K	2.118
06/03/2025	0,27%	0,18	66,36	67,29	65,88	67,29	82K	217
05/03/2025	-1,12%	-0,75	66,18	66,13	65,30	66,48	61K	113
28/02/2025	0,65%	0,43	66,93	66,50	65,17	67,89	383K	1.279
27/02/2025	1,03%	0,68	66,50	65,85	65,85	67,03	189K	432
26/02/2025	-0,08%	-0,05	65,82	65,88	65,06	67,74	266K	380
25/02/2025	0,34%	0,22	65,87	65,65	65,02	66,41	277K	467
24/02/2025	0,21%	0,14	65,65	65,92	65,14	66,76	149K	227
21/02/2025	0,99%	0,64	65,51	64,88	64,88	66,97	271K	1.173
20/02/2025	1,36%	0,87	64,87	64,00	63,80	65,20	159K	538
19/02/2025	-0,05%	-0,03	64,00	64,03	63,75	64,80	177K	466
18/02/2025	0,99%	0,63	64,03	65,35	63,26	65,35	341K	2.121
17/02/2025	1,36%	0,85	63,40	62,60	62,58	65,12	497K	1.272
14/02/2025	1,18%	0,73	62,55	62,72	61,52	63,48	493K	2.238
13/02/2025	-0,79%	-0,49	61,82	62,16	61,75	62,40	133K	211
12/02/2025	-0,99%	-0,62	62,31	62,93	62,01	63,54	235K	624
11/02/2025	0,80%	0,50	62,93	62,43	62,18	63,96	156K	397
10/02/2025	-1,84%	-1,17	62,43	63,49	62,10	63,50	327K	710
07/02/2025	0,44%	0,28	63,60	62,54	62,54	63,60	187K	592
06/02/2025	-5,21%	-3,48	63,32	64,00	63,06	65,00	300K	551
05/02/2025	5,56%	3,52	66,80	64,37	62,13	66,80	858K	524
04/02/2025	-1,08%	-0,69	63,28	65,64	62,10	65,86	583K	579
03/02/2025	-3,22%	-2,13	63,97	65,87	63,66	65,87	137K	311
31/01/2025	-1,21%	-0,81	66,10	66,81	66,00	67,87	933K	2.794
30/01/2025	-0,07%	-0,05	66,91	67,63	65,73	67,63	256K	624
29/01/2025	0,51%	0,34	66,96	67,29	65,95	67,29	527K	4.683
28/01/2025	-0,30%	-0,20	66,62	66,51	66,03	67,70	245K	556
27/01/2025	-1,72%	-1,17	66,82	67,88	66,24	68,72	345K	738
24/01/2025	-2,59%	-1,81	67,99	68,95	67,60	70,49	479K	1.204
23/01/2025	-1,33%	-0,94	69,80	69,90	68,72	71,80	407K	759
22/01/2025	1,78%	1,24	70,74	69,50	68,06	71,98	553K	1.480
21/01/2025	2,03%	1,38	69,50	68,06	68,01	70,27	414K	507
20/01/2025	-1,69%	-1,17	68,12	68,53	68,12	69,11	234K	594
17/01/2025	-1,00%	-0,70	69,29	69,99	68,50	69,99	252K	460
16/01/2025	-1,06%	-0,75	69,99	71,46	69,20	71,46	527K	1.404
15/01/2025	2,46%	1,70	70,74	69,09	69,09	71,49	545K	1.989
14/01/2025	0,00%	0,00	69,04	69,16	69,04	71,49	158K	228
13/01/2025	-2,36%	-1,67	69,04	70,81	69,00	73,06	302K	1.208
10/01/2025	-0,84%	-0,60	70,71	70,80	69,99	73,83	468K	588
09/01/2025	-2,99%	-2,20	71,31	72,73	70,82	76,00	320K	325
08/01/2025	-1,76%	-1,32	73,51	75,58	71,73	75,99	179K	517
07/01/2025	5,81%	4,11	74,83	70,70	70,70	77,23	987K	1.681
06/01/2025	-0,56%	-0,40	70,72	71,84	70,72	71,84	59K	110
03/01/2025	-0,34%	-0,24	71,12	71,79	71,04	73,48	343K	238
02/01/2025	0,30%	0,21	71,36	70,00	69,53	72,99	156K	217
30/12/2024	1,50%	1,05	71,15	70,10	69,53	72,25	131K	215
27/12/2024	4,63%	3,10	70,10	67,96	67,77	72,74	362K	1.407
26/12/2024	1,04%	0,69	67,00	66,31	65,95	68,48	633K	2.616
23/12/2024	0,55%	0,36	66,31	66,84	65,96	68,51	622K	1.513
20/12/2024	-0,06%	-0,04	65,95	65,99	64,99	67,54	645K	2.304
19/12/2024	-2,70%	-1,83	65,99	67,54	64,33	68,71	416K	1.781
18/12/2024	-1,68%	-1,16	67,82	68,98	66,12	69,43	498K	1.744
17/12/2024	-1,34%	-0,94	68,98	69,94	67,40	70,59	373K	2.952
16/12/2024	-0,11%	-0,08	69,92	70,00	69,26	71,00	275K	1.762
13/12/2024	-0,71%	-0,50	70,00	70,00	69,10	72,55	428K	4.374
12/12/2024	0,69%	0,48	70,50	70,74	70,00	71,75	221K	1.227
11/12/2024	-0,34%	-0,24	70,02	70,98	70,00	72,35	709K	1.421
10/12/2024	-1,38%	-0,98	70,26	71,55	70,00	72,00	475K	2.215
09/12/2024	-2,04%	-1,48	71,24	71,00	71,00	75,98	676K	2.067
06/12/2024	2,49%	1,77	72,72	70,95	70,62	77,00	908K	2.633
05/12/2024	-5,95%	-4,49	70,95	74,50	69,00	76,35	862K	1.419
04/12/2024	-1,64%	-1,26	75,44	76,21	74,56	76,74	267K	1.151
03/12/2024	-0,70%	-0,54	76,70	77,24	76,58	78,58	237K	1.007
02/12/2024	-2,18%	-1,72	77,24	77,38	76,54	79,53	471K	1.272
29/11/2024	-0,95%	-0,76	78,96	80,79	78,80	80,85	597K	3.575
28/11/2024	-0,35%	-0,28	79,72	80,60	79,10	80,85	504K	1.617
27/11/2024	0,84%	0,67	80,00	78,55	78,55	80,80	440K	2.269
26/11/2024	0,25%	0,20	79,33	79,13	79,00	79,74	236K	1.353
25/11/2024	2,10%	1,63	79,13	77,62	77,26	79,42	286K	1.115
22/11/2024	0,53%	0,41	77,50	77,08	76,89	78,39	407K	1.521
21/11/2024	-0,46%	-0,36	77,09	76,86	76,58	77,50	305K	1.730
19/11/2024	0,78%	0,60	77,45	76,20	76,20	77,84	211K	1.077
18/11/2024	-0,07%	-0,05	76,85	76,90	76,71	77,97	353K	1.548
14/11/2024	-0,52%	-0,40	76,90	77,99	76,63	77,99	244K	1.101
13/11/2024	-1,29%	-1,01	77,30	78,68	77,19	78,70	214K	1.009
12/11/2024	-0,44%	-0,35	78,31	78,66	78,31	79,95	498K	1.728
11/11/2024	-0,18%	-0,14	78,66	78,80	78,66	80,23	338K	639
08/11/2024	-0,61%	-0,48	78,80	79,91	78,60	79,91	307K	1.310
07/11/2024	0,29%	0,23	79,28	78,66	78,57	80,10	338K	482
06/11/2024	-0,13%	-0,10	79,05	78,61	78,56	80,88	471K	448
05/11/2024	0,04%	0,03	79,15	78,55	78,55	81,10	595K	3.365
04/11/2024	-1,78%	-1,43	79,12	80,97	78,51	81,09	320K	389
01/11/2024	-1,00%	-0,81	80,55	80,51	80,21	81,80	114K	369
31/10/2024	-0,26%	-0,21	81,36	82,48	81,00	82,49	208K	252
30/10/2024	0,79%	0,64	81,57	81,15	80,99	81,80	212K	307
29/10/2024	-0,28%	-0,23	80,93	81,30	80,82	82,69	179K	434
28/10/2024	-	-	81,16	81,01	81,00	82,70	127K	727

Date,Open,High,Low,Close,Volume
16-May-25,68.30,70.00,68.00,70.00,302679
15-May-25,68.25,68.30,67.02,68.27,303330
14-May-25,67.89,68.14,67.80,68.14,76971
13-May-25,67.80,67.94,67.55,67.89,68291
12-May-25,68.30,68.30,66.66,67.81,280682
09-May-25,68.01,68.25,67.52,68.10,115225
08-May-25,67.52,68.37,67.52,68.10,41824
07-May-25,67.50,68.29,67.50,67.90,236515
06-May-25,67.31,68.19,66.91,67.50,327865
05-May-25,68.60,68.77,66.50,67.63,239973
02-May-25,68.20,68.99,67.73,68.63,179650
30-Apr-25,69.00,69.31,68.50,69.00,243457
29-Apr-25,68.99,68.99,68.50,68.97,202925
28-Apr-25,69.64,69.64,68.52,69.23,376328
25-Apr-25,69.71,69.80,68.03,69.58,251446
24-Apr-25,69.30,69.74,68.03,69.74,135963
23-Apr-25,67.72,69.66,67.70,69.30,240011
22-Apr-25,67.39,68.06,67.30,67.72,66604
17-Apr-25,67.25,68.17,67.20,67.39,124766
16-Apr-25,67.93,67.93,66.54,67.25,189905
15-Apr-25,66.10,68.18,66.10,67.27,178146
14-Apr-25,66.41,66.78,65.81,66.31,109600
11-Apr-25,65.61,68.70,65.61,66.38,406316
10-Apr-25,67.50,68.20,65.52,66.37,139718
09-Apr-25,65.70,68.80,65.27,67.00,244376
08-Apr-25,65.93,66.31,65.00,65.70,239861
07-Apr-25,66.83,67.02,65.21,66.25,493442
04-Apr-25,68.20,69.03,67.50,67.50,196165
03-Apr-25,68.61,69.42,68.07,68.17,127193
02-Apr-25,69.12,69.19,68.51,68.55,106477
01-Apr-25,69.60,69.67,68.85,69.35,96567
31-Mar-25,70.62,70.62,69.75,70.04,120777
28-Mar-25,71.39,71.52,69.69,70.52,428668
27-Mar-25,70.20,72.59,69.98,70.55,341719
26-Mar-25,70.99,72.79,70.18,70.20,351350
25-Mar-25,71.50,72.73,70.03,71.00,308071
24-Mar-25,69.66,73.31,69.66,70.97,353084
21-Mar-25,70.29,72.00,70.05,71.08,340215
20-Mar-25,70.00,71.96,69.56,69.60,219503
19-Mar-25,69.17,72.28,69.17,70.00,338615
18-Mar-25,67.32,70.55,67.32,69.20,420647
17-Mar-25,67.09,68.30,66.28,68.30,465619
14-Mar-25,66.90,66.94,65.91,66.70,276626
13-Mar-25,66.67,66.87,66.00,66.00,141994
12-Mar-25,65.83,66.58,65.70,66.13,282745
11-Mar-25,66.22,67.84,65.25,66.71,235271
10-Mar-25,66.51,67.30,66.14,66.22,132034
07-Mar-25,66.36,67.90,66.18,66.82,481204
06-Mar-25,67.29,67.29,65.88,66.36,81823
05-Mar-25,66.13,66.48,65.30,66.18,61095
28-Feb-25,66.50,67.89,65.17,66.93,383260
27-Feb-25,65.85,67.03,65.85,66.50,188786
26-Feb-25,65.88,67.74,65.06,65.82,266238
25-Feb-25,65.65,66.41,65.02,65.87,277272
24-Feb-25,65.92,66.76,65.14,65.65,149028
21-Feb-25,64.88,66.97,64.88,65.51,270668
20-Feb-25,64.00,65.20,63.80,64.87,158530
19-Feb-25,64.03,64.80,63.75,64.00,177017
18-Feb-25,65.35,65.35,63.26,64.03,341379
17-Feb-25,62.60,65.12,62.58,63.40,496506
14-Feb-25,62.72,63.48,61.52,62.55,493351
13-Feb-25,62.16,62.40,61.75,61.82,133355
12-Feb-25,62.93,63.54,62.01,62.31,235407
11-Feb-25,62.43,63.96,62.18,62.93,156215
10-Feb-25,63.49,63.50,62.10,62.43,327207
07-Feb-25,62.54,63.60,62.54,63.60,187361
06-Feb-25,64.00,65.00,63.06,63.32,299718
05-Feb-25,64.37,66.80,62.13,66.80,858165
04-Feb-25,65.64,65.86,62.10,63.28,583016
03-Feb-25,65.87,65.87,63.66,63.97,137228
31-Jan-25,66.81,67.87,66.00,66.10,932997
30-Jan-25,67.63,67.63,65.73,66.91,255869
29-Jan-25,67.29,67.29,65.95,66.96,527264
28-Jan-25,66.51,67.70,66.03,66.62,244524
27-Jan-25,67.88,68.72,66.24,66.82,345113
24-Jan-25,68.95,70.49,67.60,67.99,479111
23-Jan-25,69.90,71.80,68.72,69.80,407464
22-Jan-25,69.50,71.98,68.06,70.74,553019
21-Jan-25,68.06,70.27,68.01,69.50,414322
20-Jan-25,68.53,69.11,68.12,68.12,233675
17-Jan-25,69.99,69.99,68.50,69.29,251598
16-Jan-25,71.46,71.46,69.20,69.99,526713
15-Jan-25,69.09,71.49,69.09,70.74,545159
14-Jan-25,69.16,71.49,69.04,69.04,157831
13-Jan-25,70.81,73.06,69.00,69.04,302145
10-Jan-25,70.80,73.83,69.99,70.71,467983
09-Jan-25,72.73,76.00,70.82,71.31,319589
08-Jan-25,75.58,75.99,71.73,73.51,179390
07-Jan-25,70.70,77.23,70.70,74.83,987037
06-Jan-25,71.84,71.84,70.72,70.72,59302
03-Jan-25,71.79,73.48,71.04,71.12,342757
02-Jan-25,70.00,72.99,69.53,71.36,156497
30-Dec-24,70.10,72.25,69.53,71.15,130836
27-Dec-24,67.96,72.74,67.77,70.10,361972
26-Dec-24,66.31,68.48,65.95,67.00,632511
23-Dec-24,66.84,68.51,65.96,66.31,622166
20-Dec-24,65.99,67.54,64.99,65.95,645259
19-Dec-24,67.54,68.71,64.33,65.99,416244
18-Dec-24,68.98,69.43,66.12,67.82,497887
17-Dec-24,69.94,70.59,67.40,68.98,373457
16-Dec-24,70.00,71.00,69.26,69.92,275463
13-Dec-24,70.00,72.55,69.10,70.00,427675
12-Dec-24,70.74,71.75,70.00,70.50,220527
11-Dec-24,70.98,72.35,70.00,70.02,709076
10-Dec-24,71.55,72.00,70.00,70.26,475292
09-Dec-24,71.00,75.98,71.00,71.24,675869
06-Dec-24,70.95,77.00,70.62,72.72,907929
05-Dec-24,74.50,76.35,69.00,70.95,861669
04-Dec-24,76.21,76.74,74.56,75.44,266799
03-Dec-24,77.24,78.58,76.58,76.70,236658
02-Dec-24,77.38,79.53,76.54,77.24,471008
29-Nov-24,80.79,80.85,78.80,78.96,596519
28-Nov-24,80.60,80.85,79.10,79.72,503777
27-Nov-24,78.55,80.80,78.55,80.00,439562
26-Nov-24,79.13,79.74,79.00,79.33,236476
25-Nov-24,77.62,79.42,77.26,79.13,285531
22-Nov-24,77.08,78.39,76.89,77.50,406938
21-Nov-24,76.86,77.50,76.58,77.09,305230
19-Nov-24,76.20,77.84,76.20,77.45,210975
18-Nov-24,76.90,77.97,76.71,76.85,353258
14-Nov-24,77.99,77.99,76.63,76.90,243623
13-Nov-24,78.68,78.70,77.19,77.30,213566
12-Nov-24,78.66,79.95,78.31,78.31,498140
11-Nov-24,78.80,80.23,78.66,78.66,337654
08-Nov-24,79.91,79.91,78.60,78.80,306934
07-Nov-24,78.66,80.10,78.57,79.28,338340
06-Nov-24,78.61,80.88,78.56,79.05,470730
05-Nov-24,78.55,81.10,78.55,79.15,595348
04-Nov-24,80.97,81.09,78.51,79.12,320080
01-Nov-24,80.51,81.80,80.21,80.55,113936
31-Oct-24,82.48,82.49,81.00,81.36,208409
30-Oct-24,81.15,81.80,80.99,81.57,211531
29-Oct-24,81.30,82.69,80.82,80.93,179379
28-Oct-24,81.01,82.70,81.00,81.16,127142

*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