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
18/04/2024	-0,28%	-0,25	89,87	89,95	89,34	90,20	1M	1.735
17/04/2024	0,24%	0,22	90,12	89,99	89,85	90,42	206K	593
16/04/2024	-0,28%	-0,25	89,90	90,19	89,60	90,19	185K	576
15/04/2024	0,20%	0,18	90,15	89,97	89,83	90,85	5M	1.749
12/04/2024	0,08%	0,07	89,97	89,86	89,50	90,69	736K	2.004
11/04/2024	-0,35%	-0,32	89,90	90,22	89,70	90,40	202K	534
10/04/2024	0,02%	0,02	90,22	90,20	89,67	90,66	284K	1.037
09/04/2024	0,20%	0,18	90,20	90,15	89,67	90,41	273K	881
08/04/2024	0,65%	0,58	90,02	89,89	89,22	90,41	359K	813
05/04/2024	-0,61%	-0,55	89,44	90,17	89,02	90,64	960K	1.884
04/04/2024	-0,22%	-0,20	89,99	90,19	89,73	90,50	219K	609

03/04/2024	-0,01%	-0,01	90,19	90,23	89,93	90,23	207K	489
02/04/2024	0,23%	0,21	90,20	90,10	89,53	90,20	498K	1.496
01/04/2024	-0,74%	-0,67	89,99	90,55	88,82	90,64	292K	688
28/03/2024	0,11%	0,10	90,66	90,53	90,20	90,66	508K	1.043
27/03/2024	-0,11%	-0,10	90,56	90,66	90,51	90,66	371K	1.085
26/03/2024	-0,03%	-0,03	90,66	90,68	90,46	90,82	754K	1.093
25/03/2024	-0,56%	-0,51	90,69	91,20	90,42	91,20	354K	874
22/03/2024	0,82%	0,74	91,20	90,24	90,24	91,20	3M	1.033
21/03/2024	-0,19%	-0,17	90,46	90,54	90,27	90,66	128K	346
20/03/2024	-0,06%	-0,05	90,63	90,67	90,06	90,69	497K	1.158
19/03/2024	0,53%	0,48	90,68	90,20	90,20	90,70	627K	476
18/03/2024	-0,30%	-0,27	90,20	90,46	90,11	90,68	334K	316
15/03/2024	0,01%	0,01	90,47	90,45	90,05	91,50	1M	1.960
14/03/2024	0,20%	0,18	90,46	90,28	90,01	90,91	320K	391
13/03/2024	-0,03%	-0,03	90,28	90,77	90,01	91,00	239K	187
12/03/2024	-0,34%	-0,31	90,31	90,62	90,11	90,69	237K	719
11/03/2024	0,00%	0,00	90,62	90,99	89,92	90,99	4M	182
08/03/2024	0,32%	0,29	90,62	89,90	89,61	90,91	308K	1.727
07/03/2024	-0,21%	-0,19	90,33	90,84	89,95	90,84	285K	1.016
06/03/2024	-0,08%	-0,07	90,52	90,59	89,50	90,69	357K	607
05/03/2024	-0,09%	-0,08	90,59	90,67	90,32	90,67	129K	144
04/03/2024	-0,01%	-0,01	90,67	90,92	90,42	90,92	93K	71
01/03/2024	-0,56%	-0,51	90,68	90,24	89,48	92,24	4M	1.518
29/02/2024	0,90%	0,81	91,19	90,41	90,10	91,30	685K	1.002
28/02/2024	-0,55%	-0,50	90,38	90,79	90,20	91,00	162K	476
27/02/2024	-0,13%	-0,12	90,88	91,19	90,79	91,19	139K	140
26/02/2024	-0,42%	-0,38	91,00	91,37	90,65	91,37	197K	281
23/02/2024	-0,02%	-0,02	91,38	91,40	91,03	91,40	329K	2.129
22/02/2024	-0,04%	-0,04	91,40	91,44	91,01	91,48	433K	266
21/02/2024	-0,14%	-0,13	91,44	91,57	91,25	92,00	402K	412
20/02/2024	0,00%	0,00	91,57	91,57	91,33	91,94	243K	212
19/02/2024	-0,45%	-0,41	91,57	92,33	91,57	92,33	251K	272
16/02/2024	0,00%	0,00	91,98	91,58	91,58	92,33	327K	842
15/02/2024	0,51%	0,47	91,98	91,51	91,12	91,98	279K	726
14/02/2024	-0,54%	-0,50	91,51	92,01	91,07	92,01	155K	109
09/02/2024	0,39%	0,36	92,01	91,15	91,15	92,50	365K	1.462
08/02/2024	0,02%	0,02	91,65	91,62	91,12	91,99	160K	633
07/02/2024	0,46%	0,42	91,63	91,26	90,95	91,97	293K	428
06/02/2024	-0,21%	-0,19	91,21	91,40	91,05	91,84	227K	347
05/02/2024	-1,22%	-1,13	91,40	92,53	91,21	92,88	509K	2.069
02/02/2024	-0,17%	-0,16	92,53	92,68	92,47	92,68	102K	336
01/02/2024	-0,48%	-0,45	92,69	92,80	91,81	92,90	561K	325
31/01/2024	-0,47%	-0,44	93,14	93,57	92,99	94,00	319K	271
30/01/2024	0,79%	0,73	93,58	92,85	92,82	93,99	247K	243
29/01/2024	-0,12%	-0,11	92,85	92,97	92,10	93,75	427K	402
26/01/2024	0,39%	0,36	92,96	92,60	92,52	93,86	332K	1.391
25/01/2024	-1,49%	-1,40	92,60	94,00	92,17	94,25	481K	608
24/01/2024	-0,11%	-0,10	94,00	94,09	93,90	94,26	189K	266
23/01/2024	0,32%	0,30	94,10	93,69	93,69	94,48	160K	208
22/01/2024	0,58%	0,54	93,80	93,50	93,50	93,89	130K	192
19/01/2024	1,03%	0,95	93,26	91,93	91,93	93,89	260K	864
18/01/2024	-0,23%	-0,21	92,31	91,51	91,51	93,38	510K	421
17/01/2024	0,23%	0,21	92,52	92,31	92,29	93,39	178K	273
16/01/2024	-0,42%	-0,39	92,31	94,30	92,31	94,30	194K	455
15/01/2024	0,38%	0,35	92,70	92,35	92,35	94,50	428K	661
12/01/2024	0,15%	0,14	92,35	92,21	92,21	93,99	474K	1.270
11/01/2024	-0,15%	-0,14	92,21	92,35	92,19	92,95	134K	221
10/01/2024	0,45%	0,41	92,35	91,94	91,82	92,98	189K	424
09/01/2024	-0,23%	-0,21	91,94	92,15	91,51	92,36	199K	162
08/01/2024	-0,29%	-0,27	92,15	92,44	91,71	92,44	82K	251
05/01/2024	1,50%	1,37	92,42	91,19	91,06	92,90	1M	1.416
04/01/2024	-0,05%	-0,05	91,05	91,10	90,82	92,00	287K	184
03/01/2024	0,33%	0,30	91,10	91,70	91,04	92,31	162K	180
02/01/2024	-1,14%	-1,05	90,80	90,97	90,55	91,06	150K	188
28/12/2023	0,37%	0,34	91,85	92,58	90,75	92,58	362K	261
27/12/2023	-0,23%	-0,21	91,51	91,90	91,45	92,60	245K	156
26/12/2023	1,12%	1,02	91,72	90,75	90,74	92,99	394K	1.626
22/12/2023	0,63%	0,57	90,70	90,33	90,33	91,05	372K	636
21/12/2023	-0,43%	-0,39	90,13	90,52	90,12	91,39	513K	917
20/12/2023	-0,69%	-0,63	90,52	91,15	90,52	91,16	211K	472
19/12/2023	0,03%	0,03	91,15	90,73	90,67	91,15	262K	1.251
18/12/2023	0,49%	0,44	91,12	90,68	90,33	91,14	275K	1.519
15/12/2023	-0,02%	-0,02	90,68	91,38	90,25	91,38	510K	478
14/12/2023	0,00%	0,00	90,70	90,70	90,18	91,40	440K	1.224
13/12/2023	-0,84%	-0,77	90,70	91,00	90,23	91,50	358K	459
12/12/2023	0,99%	0,90	91,47	90,66	89,90	91,47	266K	357
11/12/2023	-0,91%	-0,83	90,57	91,39	90,06	91,39	506K	1.413
08/12/2023	0,41%	0,37	91,40	91,91	90,00	93,93	308K	284
07/12/2023	1,17%	1,05	91,03	90,00	89,66	91,03	260K	282
06/12/2023	0,37%	0,33	89,98	89,65	89,16	90,50	361K	2.574
05/12/2023	-1,04%	-0,94	89,65	90,01	89,11	90,29	230K	339
04/12/2023	-0,23%	-0,21	90,59	90,80	89,67	90,80	126K	299
01/12/2023	0,00%	0,00	90,80	90,50	89,59	90,80	188K	248
30/11/2023	0,18%	0,16	90,80	90,63	90,19	91,35	158K	183
29/11/2023	-0,28%	-0,25	90,64	90,90	90,10	91,37	382K	478
28/11/2023	0,71%	0,64	90,89	90,25	90,11	91,38	198K	284
27/11/2023	0,06%	0,05	90,25	90,20	87,00	90,89	363K	775
24/11/2023	0,00%	0,00	90,20	90,20	89,53	90,20	182K	208
23/11/2023	-2,99%	-2,78	90,20	92,97	89,66	92,97	641K	981
22/11/2023	1,21%	1,11	92,98	91,87	91,45	93,00	390K	758
21/11/2023	-0,97%	-0,90	91,87	93,55	91,85	93,55	512K	1.257
20/11/2023	1,50%	1,37	92,77	91,40	91,32	95,06	421K	817
17/11/2023	0,44%	0,40	91,40	90,99	90,90	91,98	168K	245
16/11/2023	0,17%	0,15	91,00	90,66	90,17	91,00	186K	918
14/11/2023	1,16%	1,04	90,85	89,81	89,36	90,88	243K	955
13/11/2023	0,91%	0,81	89,81	89,05	89,05	90,47	249K	657
10/11/2023	-1,13%	-1,02	89,00	90,02	89,00	90,02	209K	394
09/11/2023	0,37%	0,33	90,02	89,67	89,61	90,06	106K	535
08/11/2023	-0,33%	-0,30	89,69	90,00	89,60	90,90	260K	663
07/11/2023	0,06%	0,05	89,99	90,00	89,45	90,40	134K	738
06/11/2023	-0,01%	-0,01	89,94	89,88	88,00	90,50	770K	1.683
03/11/2023	0,01%	0,01	89,95	89,80	89,08	90,00	146K	358
01/11/2023	-0,09%	-0,08	89,94	89,90	89,78	90,15	201K	317
31/10/2023	0,01%	0,01	90,02	89,91	89,91	90,95	217K	876
30/10/2023	0,00%	0,00	90,01	90,01	89,66	90,39	156K	329
27/10/2023	0,01%	0,01	90,01	90,47	90,00	90,80	240K	1.544
26/10/2023	0,12%	0,11	90,00	90,54	89,60	90,59	102K	264
25/10/2023	0,31%	0,28	89,89	89,61	89,56	90,56	322K	544
24/10/2023	-0,98%	-0,89	89,61	90,14	89,55	90,90	367K	583
23/10/2023	0,06%	0,05	90,50	90,45	89,48	90,58	295K	683
20/10/2023	0,50%	0,45	90,45	89,99	89,90	90,59	208K	802
19/10/2023	-0,66%	-0,60	90,00	90,57	89,50	90,57	555K	1.243
18/10/2023	1,23%	1,10	90,60	89,30	89,30	90,60	388K	1.418
17/10/2023	0,02%	0,02	89,50	90,05	89,22	90,43	129K	288
16/10/2023	0,19%	0,17	89,48	89,30	89,01	89,48	92K	394
13/10/2023	-0,33%	-0,30	89,31	89,61	89,03	90,99	403K	1.060
11/10/2023	-0,27%	-0,24	89,61	89,98	88,98	89,98	182K	172
10/10/2023	-0,03%	-0,03	89,85	89,69	88,87	89,98	353K	291
09/10/2023	1,16%	1,03	89,88	88,85	88,50	89,99	326K	599
06/10/2023	-0,30%	-0,27	88,85	89,12	88,82	89,12	261K	242
05/10/2023	0,13%	0,12	89,12	89,00	88,02	90,00	650K	853
04/10/2023	0,10%	0,09	89,00	88,91	88,23	89,55	154K	142
03/10/2023	-	-	88,91	89,79	88,50	89,79	215K	745

Date,Open,High,Low,Close,Volume
18-Apr-24,89.95,90.20,89.34,89.87,1010404
17-Apr-24,89.99,90.42,89.85,90.12,205611
16-Apr-24,90.19,90.19,89.60,89.90,185446
15-Apr-24,89.97,90.85,89.83,90.15,5192116
12-Apr-24,89.86,90.69,89.50,89.97,736224
11-Apr-24,90.22,90.40,89.70,89.90,202254
10-Apr-24,90.20,90.66,89.67,90.22,283978
09-Apr-24,90.15,90.41,89.67,90.20,273427
08-Apr-24,89.89,90.41,89.22,90.02,359434
05-Apr-24,90.17,90.64,89.02,89.44,959692
04-Apr-24,90.19,90.50,89.73,89.99,218854
03-Apr-24,90.23,90.23,89.93,90.19,206534
02-Apr-24,90.10,90.20,89.53,90.20,498425
01-Apr-24,90.55,90.64,88.82,89.99,291553
28-Mar-24,90.53,90.66,90.20,90.66,508040
27-Mar-24,90.66,90.66,90.51,90.56,371379
26-Mar-24,90.68,90.82,90.46,90.66,753820
25-Mar-24,91.20,91.20,90.42,90.69,354289
22-Mar-24,90.24,91.20,90.24,91.20,3254456
21-Mar-24,90.54,90.66,90.27,90.46,127572
20-Mar-24,90.67,90.69,90.06,90.63,497119
19-Mar-24,90.20,90.70,90.20,90.68,626913
18-Mar-24,90.46,90.68,90.11,90.20,333788
15-Mar-24,90.45,91.50,90.05,90.47,1042354
14-Mar-24,90.28,90.91,90.01,90.46,319928
13-Mar-24,90.77,91.00,90.01,90.28,239255
12-Mar-24,90.62,90.69,90.11,90.31,236889
11-Mar-24,90.99,90.99,89.92,90.62,3789198
08-Mar-24,89.90,90.91,89.61,90.62,308328
07-Mar-24,90.84,90.84,89.95,90.33,284933
06-Mar-24,90.59,90.69,89.50,90.52,357089
05-Mar-24,90.67,90.67,90.32,90.59,128712
04-Mar-24,90.92,90.92,90.42,90.67,92797
01-Mar-24,90.24,92.24,89.48,90.68,4204570
29-Feb-24,90.41,91.30,90.10,91.19,685011
28-Feb-24,90.79,91.00,90.20,90.38,162064
27-Feb-24,91.19,91.19,90.79,90.88,138506
26-Feb-24,91.37,91.37,90.65,91.00,196987
23-Feb-24,91.40,91.40,91.03,91.38,328665
22-Feb-24,91.44,91.48,91.01,91.40,433392
21-Feb-24,91.57,92.00,91.25,91.44,402253
20-Feb-24,91.57,91.94,91.33,91.57,243336
19-Feb-24,92.33,92.33,91.57,91.57,250613
16-Feb-24,91.58,92.33,91.58,91.98,326644
15-Feb-24,91.51,91.98,91.12,91.98,279076
14-Feb-24,92.01,92.01,91.07,91.51,155078
09-Feb-24,91.15,92.50,91.15,92.01,364585
08-Feb-24,91.62,91.99,91.12,91.65,160272
07-Feb-24,91.26,91.97,90.95,91.63,293137
06-Feb-24,91.40,91.84,91.05,91.21,227292
05-Feb-24,92.53,92.88,91.21,91.40,508895
02-Feb-24,92.68,92.68,92.47,92.53,102329
01-Feb-24,92.80,92.90,91.81,92.69,561234
31-Jan-24,93.57,94.00,92.99,93.14,318714
30-Jan-24,92.85,93.99,92.82,93.58,247407
29-Jan-24,92.97,93.75,92.10,92.85,427292
26-Jan-24,92.60,93.86,92.52,92.96,332173
25-Jan-24,94.00,94.25,92.17,92.60,480848
24-Jan-24,94.09,94.26,93.90,94.00,189097
23-Jan-24,93.69,94.48,93.69,94.10,159924
22-Jan-24,93.50,93.89,93.50,93.80,130158
19-Jan-24,91.93,93.89,91.93,93.26,259563
18-Jan-24,91.51,93.38,91.51,92.31,510037
17-Jan-24,92.31,93.39,92.29,92.52,178225
16-Jan-24,94.30,94.30,92.31,92.31,193994
15-Jan-24,92.35,94.50,92.35,92.70,427568
12-Jan-24,92.21,93.99,92.21,92.35,474012
11-Jan-24,92.35,92.95,92.19,92.21,133768
10-Jan-24,91.94,92.98,91.82,92.35,188605
09-Jan-24,92.15,92.36,91.51,91.94,199098
08-Jan-24,92.44,92.44,91.71,92.15,81885
05-Jan-24,91.19,92.90,91.06,92.42,1108314
04-Jan-24,91.10,92.00,90.82,91.05,287150
03-Jan-24,91.70,92.31,91.04,91.10,161643
02-Jan-24,90.97,91.06,90.55,90.80,149829
28-Dec-23,92.58,92.58,90.75,91.85,361505
27-Dec-23,91.90,92.60,91.45,91.51,244739
26-Dec-23,90.75,92.99,90.74,91.72,393652
22-Dec-23,90.33,91.05,90.33,90.70,371975
21-Dec-23,90.52,91.39,90.12,90.13,512881
20-Dec-23,91.15,91.16,90.52,90.52,211103
19-Dec-23,90.73,91.15,90.67,91.15,261585
18-Dec-23,90.68,91.14,90.33,91.12,274820
15-Dec-23,91.38,91.38,90.25,90.68,509963
14-Dec-23,90.70,91.40,90.18,90.70,439761
13-Dec-23,91.00,91.50,90.23,90.70,358186
12-Dec-23,90.66,91.47,89.90,91.47,266377
11-Dec-23,91.39,91.39,90.06,90.57,505518
08-Dec-23,91.91,93.93,90.00,91.40,307791
07-Dec-23,90.00,91.03,89.66,91.03,259992
06-Dec-23,89.65,90.50,89.16,89.98,361433
05-Dec-23,90.01,90.29,89.11,89.65,229887
04-Dec-23,90.80,90.80,89.67,90.59,126154
01-Dec-23,90.50,90.80,89.59,90.80,187543
30-Nov-23,90.63,91.35,90.19,90.80,158135
29-Nov-23,90.90,91.37,90.10,90.64,381584
28-Nov-23,90.25,91.38,90.11,90.89,198376
27-Nov-23,90.20,90.89,87.00,90.25,362995
24-Nov-23,90.20,90.20,89.53,90.20,181752
23-Nov-23,92.97,92.97,89.66,90.20,641194
22-Nov-23,91.87,93.00,91.45,92.98,389618
21-Nov-23,93.55,93.55,91.85,91.87,512199
20-Nov-23,91.40,95.06,91.32,92.77,421462
17-Nov-23,90.99,91.98,90.90,91.40,167619
16-Nov-23,90.66,91.00,90.17,91.00,185722
14-Nov-23,89.81,90.88,89.36,90.85,243325
13-Nov-23,89.05,90.47,89.05,89.81,248682
10-Nov-23,90.02,90.02,89.00,89.00,208773
09-Nov-23,89.67,90.06,89.61,90.02,105977
08-Nov-23,90.00,90.90,89.60,89.69,259913
07-Nov-23,90.00,90.40,89.45,89.99,133654
06-Nov-23,89.88,90.50,88.00,89.94,769747
03-Nov-23,89.80,90.00,89.08,89.95,146430
01-Nov-23,89.90,90.15,89.78,89.94,201236
31-Oct-23,89.91,90.95,89.91,90.02,217240
30-Oct-23,90.01,90.39,89.66,90.01,156448
27-Oct-23,90.47,90.80,90.00,90.01,239896
26-Oct-23,90.54,90.59,89.60,90.00,101563
25-Oct-23,89.61,90.56,89.56,89.89,321570
24-Oct-23,90.14,90.90,89.55,89.61,367419
23-Oct-23,90.45,90.58,89.48,90.50,294557
20-Oct-23,89.99,90.59,89.90,90.45,207611
19-Oct-23,90.57,90.57,89.50,90.00,554574
18-Oct-23,89.30,90.60,89.30,90.60,387689
17-Oct-23,90.05,90.43,89.22,89.50,128913
16-Oct-23,89.30,89.48,89.01,89.48,91998
13-Oct-23,89.61,90.99,89.03,89.31,403055
11-Oct-23,89.98,89.98,88.98,89.61,181657
10-Oct-23,89.69,89.98,88.87,89.85,352797
09-Oct-23,88.85,89.99,88.50,89.88,325872
06-Oct-23,89.12,89.12,88.82,88.85,260828
05-Oct-23,89.00,90.00,88.02,89.12,650203
04-Oct-23,88.91,89.55,88.23,89.00,153654
03-Oct-23,89.79,89.79,88.50,88.91,214505

*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