Cotação atual, histórico e gráfico do papel: RBHY11

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 RBHY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	-0,16%	-0,12	75,46	76,20	75,04	76,20	249K	139
27/10/2025	-0,29%	-0,22	75,58	76,16	75,18	76,93	288K	130
24/10/2025	-0,09%	-0,07	75,80	75,87	75,62	76,16	33K	75
23/10/2025	0,88%	0,66	75,87	76,15	75,69	76,15	27K	44
22/10/2025	-1,27%	-0,97	75,21	76,19	75,21	76,60	97K	101
21/10/2025	-0,01%	-0,01	76,18	76,10	75,54	77,16	307K	196
20/10/2025	1,65%	1,24	76,19	75,42	75,20	77,17	531K	334

17/10/2025	-0,09%	-0,07	74,95	75,54	74,60	75,54	148K	116
16/10/2025	-0,68%	-0,51	75,02	75,54	75,01	75,54	148K	222
15/10/2025	0,51%	0,38	75,53	75,70	75,38	75,70	36K	58
14/10/2025	-0,70%	-0,53	75,15	75,56	74,94	75,69	201K	130
13/10/2025	1,04%	0,78	75,68	74,87	74,87	78,01	283K	217
10/10/2025	0,40%	0,30	74,90	74,79	74,65	75,00	126K	58
09/10/2025	0,01%	0,01	74,60	74,85	74,60	75,19	60K	81
08/10/2025	0,34%	0,25	74,59	74,34	74,34	74,73	106K	135
07/10/2025	0,07%	0,05	74,34	74,39	74,22	74,59	63K	74
06/10/2025	0,34%	0,25	74,29	74,30	73,72	74,68	282K	161
03/10/2025	0,46%	0,34	74,04	73,76	73,53	74,65	182K	841
02/10/2025	-0,54%	-0,40	73,70	74,10	73,70	74,30	105K	103
01/10/2025	-1,59%	-1,20	74,10	74,26	73,95	74,70	249K	178
30/09/2025	0,29%	0,22	75,30	75,96	75,00	75,96	236K	303
29/09/2025	0,78%	0,58	75,08	74,60	74,48	75,09	371K	341
26/09/2025	0,51%	0,38	74,50	74,44	74,11	74,50	146K	111
25/09/2025	-0,79%	-0,59	74,12	74,84	73,53	75,09	562K	314
24/09/2025	0,66%	0,49	74,71	74,90	74,00	75,20	429K	387
23/09/2025	-2,02%	-1,53	74,22	76,20	73,74	76,49	2M	928
22/09/2025	-0,95%	-0,73	75,75	76,48	75,27	76,81	645K	590
19/09/2025	1,26%	0,95	76,48	75,53	75,52	76,99	126K	119
18/09/2025	0,64%	0,48	75,53	75,30	75,04	76,00	193K	354
17/09/2025	-0,42%	-0,32	75,05	75,38	75,00	75,71	254K	245
16/09/2025	0,09%	0,07	75,37	75,30	75,05	75,54	64K	180
15/09/2025	0,00%	0,00	75,30	74,90	74,89	75,43	195K	161
12/09/2025	0,43%	0,32	75,30	74,51	74,51	75,40	126K	85
11/09/2025	-0,24%	-0,18	74,98	75,58	74,70	75,59	265K	224
10/09/2025	0,17%	0,13	75,16	75,58	75,03	75,58	32K	103
09/09/2025	-1,17%	-0,89	75,03	75,92	75,03	75,94	247K	189
08/09/2025	0,82%	0,62	75,92	76,06	75,11	76,10	325K	183
05/09/2025	-1,32%	-1,01	75,30	75,58	75,30	76,68	105K	80
04/09/2025	0,89%	0,67	76,31	75,85	75,38	76,68	218K	204
03/09/2025	0,45%	0,34	75,64	75,74	75,20	75,74	29K	117
02/09/2025	-0,55%	-0,42	75,30	75,72	74,01	75,76	155K	211
01/09/2025	-1,62%	-1,25	75,72	75,90	75,16	75,90	100K	201
29/08/2025	0,10%	0,08	76,97	76,85	76,22	77,59	296K	281
28/08/2025	1,30%	0,99	76,89	76,38	75,76	76,91	488K	247
27/08/2025	1,00%	0,75	75,90	75,10	74,58	76,41	818K	457
26/08/2025	-1,13%	-0,86	75,15	75,96	74,66	76,40	571K	362
25/08/2025	2,15%	1,60	76,01	74,80	74,52	76,09	472K	310
22/08/2025	-1,33%	-1,00	74,41	75,20	74,24	76,49	611K	290
21/08/2025	1,88%	1,39	75,41	75,70	74,02	75,70	751K	429
20/08/2025	-2,10%	-1,59	74,02	75,89	74,02	75,89	316K	220
19/08/2025	1,26%	0,94	75,61	74,78	74,22	76,00	517K	322
18/08/2025	0,84%	0,62	74,67	73,92	73,51	74,70	257K	157
15/08/2025	-0,44%	-0,33	74,05	74,40	73,78	74,40	49K	60
14/08/2025	1,40%	1,03	74,38	73,48	73,40	74,69	590K	264
13/08/2025	-0,22%	-0,16	73,35	73,83	72,87	73,83	422K	186
12/08/2025	0,40%	0,29	73,51	72,98	72,56	74,11	344K	161
11/08/2025	-1,32%	-0,98	73,22	73,98	72,92	73,98	165K	144
08/08/2025	1,52%	1,11	74,20	72,51	72,51	74,35	168K	118
07/08/2025	0,52%	0,38	73,09	72,85	72,05	73,44	286K	218
06/08/2025	-0,78%	-0,57	72,71	74,29	72,54	74,29	223K	130
05/08/2025	-0,01%	-0,01	73,28	73,20	73,00	73,71	182K	143
04/08/2025	-0,50%	-0,37	73,29	73,99	73,14	74,64	219K	346
01/08/2025	-3,08%	-2,34	73,66	75,85	73,65	75,85	467K	346
31/07/2025	-0,09%	-0,07	76,00	76,80	75,83	77,19	568K	464
30/07/2025	-3,29%	-2,59	76,07	78,43	76,07	79,01	1M	719
29/07/2025	0,58%	0,45	78,66	78,50	78,29	78,66	21K	41
28/07/2025	-0,71%	-0,56	78,21	78,76	78,20	78,76	181K	212
25/07/2025	0,20%	0,16	78,77	78,63	78,20	79,00	288K	332
24/07/2025	0,09%	0,07	78,61	78,22	78,20	78,99	253K	348
23/07/2025	-0,03%	-0,02	78,54	78,93	78,20	78,93	324K	374
22/07/2025	0,14%	0,11	78,56	78,55	78,16	79,29	427K	440
21/07/2025	-0,22%	-0,17	78,45	79,25	78,34	79,47	445K	579
18/07/2025	-0,49%	-0,39	78,62	78,99	78,16	79,16	652K	245
17/07/2025	-0,23%	-0,18	79,01	79,20	78,15	79,87	782K	266
16/07/2025	0,05%	0,04	79,19	79,33	78,22	79,41	498K	233
15/07/2025	-0,40%	-0,32	79,15	79,62	78,25	79,62	649K	215
14/07/2025	0,24%	0,19	79,47	79,50	78,37	79,50	317K	155
11/07/2025	0,29%	0,23	79,28	78,51	78,34	79,42	413K	135
10/07/2025	-0,20%	-0,16	79,05	79,65	78,15	79,65	422K	186
09/07/2025	0,19%	0,15	79,21	79,77	78,31	79,77	230K	118
08/07/2025	-0,38%	-0,30	79,06	78,86	78,20	79,56	348K	221
07/07/2025	0,60%	0,47	79,36	78,90	78,30	79,62	284K	139
04/07/2025	0,00%	0,00	78,89	79,50	78,26	79,50	373K	228
03/07/2025	-0,65%	-0,52	78,89	79,79	78,08	79,79	254K	136
02/07/2025	0,40%	0,32	79,41	79,24	78,01	80,10	478K	460
01/07/2025	-2,85%	-2,32	79,09	80,32	78,17	80,32	481K	291
27/06/2025	0,72%	0,58	81,41	80,91	80,86	81,67	159K	72
26/06/2025	-0,12%	-0,10	80,83	80,58	80,40	81,38	301K	104
25/06/2025	0,06%	0,05	80,93	80,14	80,02	81,38	275K	118
24/06/2025	0,55%	0,44	80,88	79,95	79,76	80,88	419K	177
23/06/2025	0,10%	0,08	80,44	80,03	79,67	80,52	381K	171
20/06/2025	0,12%	0,10	80,36	80,30	79,52	80,55	171K	92
18/06/2025	-0,27%	-0,22	80,26	80,39	80,19	80,79	291K	90
17/06/2025	-0,51%	-0,41	80,48	80,88	79,90	80,88	24K	51
16/06/2025	-0,06%	-0,05	80,89	80,94	79,50	80,94	181K	142
13/06/2025	0,00%	0,00	80,94	80,79	79,63	80,94	89K	60
12/06/2025	-0,31%	-0,25	80,94	80,99	79,50	80,99	206K	692
11/06/2025	1,17%	0,94	81,19	79,86	79,53	81,19	369K	145
10/06/2025	-0,31%	-0,25	80,25	80,49	79,68	81,39	132K	137
09/06/2025	-0,54%	-0,44	80,50	80,94	79,92	81,60	105K	145
06/06/2025	0,09%	0,07	80,94	80,87	80,23	81,57	167K	1.327
05/06/2025	0,05%	0,04	80,87	81,13	80,10	82,91	131K	110
04/06/2025	0,27%	0,22	80,83	81,99	79,86	82,99	751K	290
03/06/2025	0,57%	0,46	80,61	80,31	80,04	83,82	2M	3.398
02/06/2025	-1,54%	-1,25	80,15	79,93	79,43	81,29	496K	191
30/05/2025	1,23%	0,99	81,40	81,47	80,53	81,49	559K	187
29/05/2025	-1,28%	-1,04	80,41	81,50	80,10	81,50	110K	83
28/05/2025	-0,62%	-0,51	81,45	81,80	80,04	81,90	286K	138
27/05/2025	1,12%	0,91	81,96	81,60	80,21	82,25	304K	450
26/05/2025	-0,12%	-0,10	81,05	81,40	80,14	81,40	339K	201
23/05/2025	0,21%	0,17	81,15	80,84	80,55	82,37	170K	290
22/05/2025	-0,14%	-0,11	80,98	81,09	80,30	81,09	318K	246
21/05/2025	-0,22%	-0,18	81,09	81,26	80,30	81,26	225K	148
20/05/2025	0,57%	0,46	81,27	82,28	80,54	82,28	45K	151
19/05/2025	-3,12%	-2,60	80,81	82,37	80,65	82,37	275K	187
16/05/2025	3,49%	2,81	83,41	80,75	80,52	83,41	41K	40
15/05/2025	0,47%	0,38	80,60	80,20	80,10	85,64	388K	396
14/05/2025	0,33%	0,26	80,22	79,86	79,86	80,35	12K	39
13/05/2025	0,19%	0,15	79,96	80,16	79,83	80,16	38K	30
12/05/2025	-0,18%	-0,14	79,81	80,49	79,80	80,49	43K	42
09/05/2025	0,15%	0,12	79,95	80,49	79,80	80,49	46K	31
08/05/2025	-0,11%	-0,09	79,83	79,92	79,83	79,99	33K	34
07/05/2025	-0,10%	-0,08	79,92	79,92	79,69	79,92	22K	27
06/05/2025	-0,61%	-0,49	80,00	80,40	79,80	80,40	5K	19
05/05/2025	0,57%	0,46	80,49	80,03	79,14	80,65	95K	72
02/05/2025	-2,04%	-1,67	80,03	80,00	79,39	81,50	335K	220
30/04/2025	0,50%	0,41	81,70	81,00	80,70	82,43	905K	321
29/04/2025	0,36%	0,29	81,29	81,11	80,81	82,39	259K	132
28/04/2025	-0,75%	-0,61	81,00	82,54	80,54	82,54	91K	137
25/04/2025	-1,20%	-0,99	81,61	82,00	80,80	82,00	367K	169
24/04/2025	2,81%	2,26	82,60	80,60	79,61	82,60	182K	205
23/04/2025	1,09%	0,87	80,34	79,47	79,35	80,50	109K	110
22/04/2025	0,52%	0,41	79,47	79,07	78,40	79,50	170K	180
17/04/2025	-	-	79,06	80,21	78,26	80,30	402K	218

Date,Open,High,Low,Close,Volume
28-Oct-25,76.20,76.20,75.04,75.46,248543
27-Oct-25,76.16,76.93,75.18,75.58,288143
24-Oct-25,75.87,76.16,75.62,75.80,33268
23-Oct-25,76.15,76.15,75.69,75.87,26702
22-Oct-25,76.19,76.60,75.21,75.21,96547
21-Oct-25,76.10,77.16,75.54,76.18,306923
20-Oct-25,75.42,77.17,75.20,76.19,530759
17-Oct-25,75.54,75.54,74.60,74.95,148350
16-Oct-25,75.54,75.54,75.01,75.02,148039
15-Oct-25,75.70,75.70,75.38,75.53,36178
14-Oct-25,75.56,75.69,74.94,75.15,201178
13-Oct-25,74.87,78.01,74.87,75.68,282729
10-Oct-25,74.79,75.00,74.65,74.90,126298
09-Oct-25,74.85,75.19,74.60,74.60,59510
08-Oct-25,74.34,74.73,74.34,74.59,105555
07-Oct-25,74.39,74.59,74.22,74.34,62726
06-Oct-25,74.30,74.68,73.72,74.29,281944
03-Oct-25,73.76,74.65,73.53,74.04,182109
02-Oct-25,74.10,74.30,73.70,73.70,104875
01-Oct-25,74.26,74.70,73.95,74.10,249104
30-Sep-25,75.96,75.96,75.00,75.30,235759
29-Sep-25,74.60,75.09,74.48,75.08,370717
26-Sep-25,74.44,74.50,74.11,74.50,146377
25-Sep-25,74.84,75.09,73.53,74.12,561843
24-Sep-25,74.90,75.20,74.00,74.71,429428
23-Sep-25,76.20,76.49,73.74,74.22,1751457
22-Sep-25,76.48,76.81,75.27,75.75,644918
19-Sep-25,75.53,76.99,75.52,76.48,125520
18-Sep-25,75.30,76.00,75.04,75.53,193262
17-Sep-25,75.38,75.71,75.00,75.05,253701
16-Sep-25,75.30,75.54,75.05,75.37,63520
15-Sep-25,74.90,75.43,74.89,75.30,195146
12-Sep-25,74.51,75.40,74.51,75.30,125607
11-Sep-25,75.58,75.59,74.70,74.98,264975
10-Sep-25,75.58,75.58,75.03,75.16,31808
09-Sep-25,75.92,75.94,75.03,75.03,247211
08-Sep-25,76.06,76.10,75.11,75.92,325095
05-Sep-25,75.58,76.68,75.30,75.30,105403
04-Sep-25,75.85,76.68,75.38,76.31,218397
03-Sep-25,75.74,75.74,75.20,75.64,28524
02-Sep-25,75.72,75.76,74.01,75.30,154798
01-Sep-25,75.90,75.90,75.16,75.72,99720
29-Aug-25,76.85,77.59,76.22,76.97,295782
28-Aug-25,76.38,76.91,75.76,76.89,487835
27-Aug-25,75.10,76.41,74.58,75.90,817838
26-Aug-25,75.96,76.40,74.66,75.15,571054
25-Aug-25,74.80,76.09,74.52,76.01,471517
22-Aug-25,75.20,76.49,74.24,74.41,611477
21-Aug-25,75.70,75.70,74.02,75.41,751316
20-Aug-25,75.89,75.89,74.02,74.02,316208
19-Aug-25,74.78,76.00,74.22,75.61,517026
18-Aug-25,73.92,74.70,73.51,74.67,256583
15-Aug-25,74.40,74.40,73.78,74.05,48724
14-Aug-25,73.48,74.69,73.40,74.38,590230
13-Aug-25,73.83,73.83,72.87,73.35,422115
12-Aug-25,72.98,74.11,72.56,73.51,343827
11-Aug-25,73.98,73.98,72.92,73.22,165291
08-Aug-25,72.51,74.35,72.51,74.20,167540
07-Aug-25,72.85,73.44,72.05,73.09,286091
06-Aug-25,74.29,74.29,72.54,72.71,223001
05-Aug-25,73.20,73.71,73.00,73.28,181527
04-Aug-25,73.99,74.64,73.14,73.29,219082
01-Aug-25,75.85,75.85,73.65,73.66,467223
31-Jul-25,76.80,77.19,75.83,76.00,567579
30-Jul-25,78.43,79.01,76.07,76.07,1417073
29-Jul-25,78.50,78.66,78.29,78.66,21274
28-Jul-25,78.76,78.76,78.20,78.21,180569
25-Jul-25,78.63,79.00,78.20,78.77,288229
24-Jul-25,78.22,78.99,78.20,78.61,253432
23-Jul-25,78.93,78.93,78.20,78.54,323823
22-Jul-25,78.55,79.29,78.16,78.56,426613
21-Jul-25,79.25,79.47,78.34,78.45,444983
18-Jul-25,78.99,79.16,78.16,78.62,651531
17-Jul-25,79.20,79.87,78.15,79.01,781894
16-Jul-25,79.33,79.41,78.22,79.19,497742
15-Jul-25,79.62,79.62,78.25,79.15,648878
14-Jul-25,79.50,79.50,78.37,79.47,316577
11-Jul-25,78.51,79.42,78.34,79.28,413243
10-Jul-25,79.65,79.65,78.15,79.05,422466
09-Jul-25,79.77,79.77,78.31,79.21,229921
08-Jul-25,78.86,79.56,78.20,79.06,348067
07-Jul-25,78.90,79.62,78.30,79.36,283911
04-Jul-25,79.50,79.50,78.26,78.89,372693
03-Jul-25,79.79,79.79,78.08,78.89,254209
02-Jul-25,79.24,80.10,78.01,79.41,478170
01-Jul-25,80.32,80.32,78.17,79.09,480773
27-Jun-25,80.91,81.67,80.86,81.41,158587
26-Jun-25,80.58,81.38,80.40,80.83,300545
25-Jun-25,80.14,81.38,80.02,80.93,275305
24-Jun-25,79.95,80.88,79.76,80.88,418846
23-Jun-25,80.03,80.52,79.67,80.44,381238
20-Jun-25,80.30,80.55,79.52,80.36,171430
18-Jun-25,80.39,80.79,80.19,80.26,290869
17-Jun-25,80.88,80.88,79.90,80.48,23553
16-Jun-25,80.94,80.94,79.50,80.89,180829
13-Jun-25,80.79,80.94,79.63,80.94,88936
12-Jun-25,80.99,80.99,79.50,80.94,205683
11-Jun-25,79.86,81.19,79.53,81.19,369007
10-Jun-25,80.49,81.39,79.68,80.25,131939
09-Jun-25,80.94,81.60,79.92,80.50,104735
06-Jun-25,80.87,81.57,80.23,80.94,167203
05-Jun-25,81.13,82.91,80.10,80.87,130881
04-Jun-25,81.99,82.99,79.86,80.83,751002
03-Jun-25,80.31,83.82,80.04,80.61,1847472
02-Jun-25,79.93,81.29,79.43,80.15,496006
30-May-25,81.47,81.49,80.53,81.40,558704
29-May-25,81.50,81.50,80.10,80.41,110392
28-May-25,81.80,81.90,80.04,81.45,285849
27-May-25,81.60,82.25,80.21,81.96,303791
26-May-25,81.40,81.40,80.14,81.05,339362
23-May-25,80.84,82.37,80.55,81.15,169744
22-May-25,81.09,81.09,80.30,80.98,318126
21-May-25,81.26,81.26,80.30,81.09,225296
20-May-25,82.28,82.28,80.54,81.27,45370
19-May-25,82.37,82.37,80.65,80.81,274560
16-May-25,80.75,83.41,80.52,83.41,41295
15-May-25,80.20,85.64,80.10,80.60,387983
14-May-25,79.86,80.35,79.86,80.22,12028
13-May-25,80.16,80.16,79.83,79.96,37811
12-May-25,80.49,80.49,79.80,79.81,43394
09-May-25,80.49,80.49,79.80,79.95,46217
08-May-25,79.92,79.99,79.83,79.83,32607
07-May-25,79.92,79.92,79.69,79.92,22192
06-May-25,80.40,80.40,79.80,80.00,5125
05-May-25,80.03,80.65,79.14,80.49,94659
02-May-25,80.00,81.50,79.39,80.03,334537
30-Apr-25,81.00,82.43,80.70,81.70,905338
29-Apr-25,81.11,82.39,80.81,81.29,258600
28-Apr-25,82.54,82.54,80.54,81.00,91104
25-Apr-25,82.00,82.00,80.80,81.61,367409
24-Apr-25,80.60,82.60,79.61,82.60,182299
23-Apr-25,79.47,80.50,79.35,80.34,109119
22-Apr-25,79.07,79.50,78.40,79.47,170080
17-Apr-25,80.21,80.30,78.26,79.06,402044

*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: RBHY11